股票概览
8.2
-2.5%
-0.21
8.39
开盘价
8.44
最高价
8.18
最低价
103,907
成交量
数据更新至: 2024-12-31
技术指标
8.36
MA5 (5日均线)
8.37
MA10 (10日均线)
8.53
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 8.39 | 8.44 | 8.18 | 8.2 | -2.5% | 103,907 | 86,117,565 |
| 2024-12-30 | 8.4 | 8.44 | 8.34 | 8.41 | -0.36% | 76,325 | 64,094,247 |
| 2024-12-27 | 8.47 | 8.5 | 8.37 | 8.44 | -0.12% | 80,917 | 68,141,308 |
| 2024-12-26 | 8.28 | 8.52 | 8.25 | 8.45 | +1.68% | 120,319 | 101,273,707 |
| 2024-12-25 | 8.35 | 8.36 | 8.23 | 8.31 | -0.12% | 73,619 | 60,978,027 |
| 2024-12-24 | 8.26 | 8.33 | 8.24 | 8.32 | +0.85% | 85,403 | 70,832,477 |
| 2024-12-23 | 8.37 | 8.45 | 8.23 | 8.25 | -1.08% | 137,917 | 115,121,430 |
| 2024-12-20 | 8.43 | 8.44 | 8.34 | 8.34 | -1.18% | 115,498 | 96,762,433 |
| 2024-12-19 | 8.46 | 8.48 | 8.35 | 8.44 | -0.71% | 106,511 | 89,568,624 |
| 2024-12-18 | 8.52 | 8.63 | 8.48 | 8.5 | 0% | 115,806 | 99,149,094 |
| 2024-12-17 | 8.48 | 8.61 | 8.47 | 8.5 | 0% | 137,735 | 117,592,567 |
| 2024-12-16 | 8.6 | 8.7 | 8.47 | 8.5 | -1.85% | 136,404 | 116,939,288 |
| 2024-12-13 | 8.77 | 8.77 | 8.63 | 8.66 | -1.59% | 147,430 | 128,122,662 |
| 2024-12-12 | 8.8 | 8.81 | 8.72 | 8.8 | +0.11% | 122,105 | 107,152,457 |
| 2024-12-11 | 8.7 | 8.8 | 8.65 | 8.79 | +0.69% | 136,802 | 119,600,180 |
| 2024-12-10 | 8.94 | 8.98 | 8.72 | 8.73 | -0.91% | 204,985 | 181,137,764 |
| 2024-12-09 | 8.77 | 8.9 | 8.73 | 8.81 | +0.46% | 169,122 | 149,238,610 |
| 2024-12-06 | 8.8 | 8.86 | 8.68 | 8.77 | +1.39% | 185,241 | 162,270,227 |
| 2024-12-05 | 8.6 | 8.66 | 8.57 | 8.65 | +0.12% | 102,081 | 88,032,451 |
| 2024-12-04 | 8.76 | 8.79 | 8.58 | 8.64 | -1.82% | 197,304 | 171,439,379 |
| 2024-12-03 | 8.73 | 8.83 | 8.68 | 8.8 | +0.69% | 170,982 | 149,707,628 |
| 2024-12-02 | 8.46 | 8.77 | 8.46 | 8.74 | +3.43% | 249,449 | 215,712,004 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：
同行业相关股票
ф╕Ац▒╜шзгцФ╛ 属于 汽车 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832