股票概览
8.06
+0.62%
+0.05
8.02
开盘价
8.07
最高价
7.99
最低价
47,640
成交量
数据更新至: 2025-03-25
技术指标
8.09
MA5 (5日均线)
8.07
MA10 (10日均线)
8.06
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 8.02 | 8.07 | 7.99 | 8.06 | +0.62% | 47,640 | 38,305,175 |
| 2025-03-24 | 8.06 | 8.07 | 7.93 | 8.01 | -0.62% | 125,710 | 100,555,669 |
| 2025-03-21 | 8.15 | 8.23 | 8.04 | 8.06 | -1.23% | 135,355 | 109,977,642 |
| 2025-03-20 | 8.1 | 8.22 | 8.02 | 8.16 | +0.25% | 155,878 | 126,928,207 |
| 2025-03-19 | 8.11 | 8.38 | 8.1 | 8.14 | +0.87% | 211,982 | 173,652,130 |
| 2025-03-18 | 8.09 | 8.11 | 8.04 | 8.07 | -0.12% | 65,071 | 52,473,345 |
| 2025-03-17 | 8.09 | 8.13 | 8.06 | 8.08 | 0% | 76,601 | 62,000,916 |
| 2025-03-14 | 7.93 | 8.08 | 7.92 | 8.08 | +1.64% | 116,075 | 93,123,118 |
| 2025-03-13 | 8.04 | 8.04 | 7.89 | 7.95 | -1.12% | 93,497 | 74,242,991 |
| 2025-03-12 | 8.03 | 8.06 | 7.98 | 8.04 | +0.5% | 107,891 | 86,525,964 |
| 2025-03-11 | 7.91 | 8 | 7.87 | 8 | +0.63% | 82,477 | 65,483,144 |
| 2025-03-10 | 8.05 | 8.07 | 7.91 | 7.95 | -1% | 92,795 | 74,019,256 |
| 2025-03-07 | 8.03 | 8.09 | 7.99 | 8.03 | -0.25% | 76,406 | 61,447,913 |
| 2025-03-06 | 8.07 | 8.08 | 8 | 8.05 | 0% | 95,927 | 77,064,557 |
| 2025-03-05 | 8.11 | 8.11 | 8.01 | 8.05 | -0.49% | 68,581 | 55,204,323 |
| 2025-03-04 | 7.94 | 8.1 | 7.9 | 8.09 | +1.51% | 103,392 | 83,202,244 |
| 2025-03-03 | 8.01 | 8.09 | 7.94 | 7.97 | 0% | 115,267 | 92,417,731 |
| 2025-02-28 | 8.13 | 8.16 | 7.97 | 7.97 | -2.57% | 115,913 | 93,191,124 |
| 2025-02-27 | 8.25 | 8.25 | 8.12 | 8.18 | -0.37% | 99,319 | 81,222,272 |
| 2025-02-26 | 8.19 | 8.26 | 8.16 | 8.21 | +0.37% | 74,173 | 60,935,275 |
| 2025-02-25 | 8.16 | 8.24 | 8.12 | 8.18 | -0.37% | 75,788 | 62,036,517 |
| 2025-02-24 | 8.1 | 8.38 | 8.06 | 8.21 | +1.36% | 172,166 | 141,651,315 |
| 2025-02-21 | 8.07 | 8.11 | 7.96 | 8.1 | +0.37% | 99,437 | 79,897,805 |
| 2025-02-20 | 8.09 | 8.13 | 8.04 | 8.07 | -0.62% | 67,544 | 54,552,898 |
| 2025-02-19 | 8.04 | 8.13 | 8.03 | 8.12 | +0.87% | 67,587 | 54,559,355 |
| 2025-02-18 | 8.16 | 8.17 | 8.01 | 8.05 | -1.47% | 82,219 | 66,604,035 |
| 2025-02-17 | 8.22 | 8.23 | 8.12 | 8.17 | -0.61% | 85,108 | 69,457,434 |
| 2025-02-14 | 8.17 | 8.27 | 8.16 | 8.22 | +0.49% | 66,657 | 54,812,497 |
| 2025-02-13 | 8.24 | 8.29 | 8.16 | 8.18 | -0.73% | 73,369 | 60,316,748 |
| 2025-02-12 | 8.16 | 8.25 | 8.11 | 8.24 | +0.12% | 84,375 | 69,053,536 |
| 2025-02-11 | 8.28 | 8.32 | 8.13 | 8.23 | -0.96% | 137,941 | 113,273,503 |
| 2025-02-10 | 8.22 | 8.34 | 8.18 | 8.31 | +2.72% | 193,985 | 160,373,659 |
| 2025-02-07 | 8.03 | 8.17 | 7.98 | 8.09 | +0.62% | 120,079 | 97,199,936 |
| 2025-02-06 | 7.91 | 8.04 | 7.83 | 8.04 | +1.77% | 93,994 | 74,733,801 |
| 2025-02-05 | 7.9 | 7.97 | 7.82 | 7.9 | +0.51% | 109,516 | 86,608,173 |
| 2025-01-27 | 7.9 | 8 | 7.86 | 7.86 | -0.51% | 78,292 | 62,019,600 |
| 2025-01-24 | 7.83 | 7.92 | 7.8 | 7.9 | +0.89% | 63,066 | 49,662,896 |
| 2025-01-23 | 7.92 | 8 | 7.83 | 7.83 | -0.63% | 70,854 | 56,073,361 |
| 2025-01-22 | 7.9 | 7.94 | 7.8 | 7.88 | -0.63% | 58,998 | 46,317,886 |
| 2025-01-21 | 8.02 | 8.03 | 7.89 | 7.93 | -0.38% | 52,639 | 41,771,002 |
| 2025-01-20 | 8 | 8.08 | 7.94 | 7.96 | -0.13% | 54,851 | 43,807,971 |
| 2025-01-17 | 7.94 | 8.01 | 7.91 | 7.97 | 0% | 59,812 | 47,635,045 |
| 2025-01-16 | 8.02 | 8.08 | 7.92 | 7.97 | +0.13% | 70,105 | 56,057,307 |
| 2025-01-15 | 8 | 8.05 | 7.94 | 7.96 | -0.5% | 90,376 | 72,090,180 |
| 2025-01-14 | 7.71 | 8.01 | 7.71 | 8 | +3.49% | 109,085 | 86,157,826 |
| 2025-01-13 | 7.7 | 7.8 | 7.66 | 7.73 | -0.26% | 82,494 | 63,709,538 |
| 2025-01-10 | 7.87 | 7.9 | 7.75 | 7.75 | -1.4% | 62,776 | 49,083,767 |
| 2025-01-09 | 7.87 | 7.92 | 7.83 | 7.86 | -0.76% | 61,835 | 48,727,972 |
| 2025-01-08 | 7.87 | 7.96 | 7.73 | 7.92 | +0.25% | 116,573 | 91,513,397 |
| 2025-01-07 | 7.9 | 7.97 | 7.84 | 7.9 | 0% | 70,772 | 55,835,998 |
| 2025-01-06 | 7.8 | 7.93 | 7.77 | 7.9 | +1.28% | 95,063 | 74,621,124 |
| 2025-01-03 | 7.96 | 8.05 | 7.8 | 7.8 | -1.76% | 131,050 | 103,694,382 |
| 2025-01-02 | 8.18 | 8.2 | 7.89 | 7.94 | -3.17% | 167,312 | 134,589,030 |
| 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 |
| 2024-11-29 | 8.36 | 8.47 | 8.33 | 8.45 | +1.32% | 144,522 | 121,655,153 |
| 2024-11-28 | 8.38 | 8.43 | 8.33 | 8.34 | -0.83% | 113,855 | 95,406,987 |
| 2024-11-27 | 8.36 | 8.42 | 8.19 | 8.41 | +0.24% | 157,905 | 130,897,665 |
| 2024-11-26 | 8.51 | 8.54 | 8.38 | 8.39 | -1.87% | 138,580 | 116,933,485 |
| 2024-11-25 | 8.5 | 8.63 | 8.4 | 8.55 | +0.94% | 149,746 | 127,292,860 |
| 2024-11-22 | 8.84 | 8.88 | 8.45 | 8.47 | -4.83% | 248,694 | 215,297,978 |
| 2024-11-21 | 8.82 | 9.07 | 8.78 | 8.9 | +0.34% | 201,802 | 180,217,023 |
| 2024-11-20 | 8.75 | 8.91 | 8.72 | 8.87 | +0.23% | 242,149 | 213,476,210 |
| 2024-11-19 | 8.99 | 9.01 | 8.61 | 8.85 | +1.03% | 307,772 | 271,292,421 |
| 2024-11-18 | 8.76 | 9.04 | 8.7 | 8.76 | +0.46% | 228,547 | 202,159,946 |
| 2024-11-15 | 8.73 | 8.97 | 8.71 | 8.72 | -0.68% | 216,041 | 190,277,599 |
| 2024-11-14 | 9.07 | 9.09 | 8.75 | 8.78 | -3.52% | 327,021 | 289,699,221 |
| 2024-11-13 | 9.15 | 9.37 | 8.98 | 9.1 | -0.87% | 323,391 | 295,125,373 |
| 2024-11-12 | 9.14 | 9.42 | 9.07 | 9.18 | +0.88% | 471,241 | 433,808,470 |
| 2024-11-11 | 8.87 | 9.1 | 8.83 | 9.1 | +2.59% | 305,432 | 274,777,568 |
| 2024-11-08 | 9 | 9.08 | 8.83 | 8.87 | -1.22% | 253,069 | 226,120,126 |
| 2024-11-07 | 8.7 | 8.98 | 8.63 | 8.98 | +2.75% | 297,434 | 263,497,188 |
| 2024-11-06 | 8.68 | 8.92 | 8.62 | 8.74 | +0.69% | 345,277 | 302,907,380 |
| 2024-11-05 | 8.55 | 8.68 | 8.52 | 8.68 | +1.28% | 239,967 | 207,056,764 |
| 2024-11-04 | 8.39 | 8.63 | 8.39 | 8.57 | +1.78% | 213,735 | 182,417,396 |
| 2024-11-01 | 8.55 | 8.56 | 8.32 | 8.42 | -2.21% | 231,525 | 195,291,351 |
| 2024-10-31 | 8.6 | 8.64 | 8.52 | 8.61 | +0.23% | 209,357 | 179,838,542 |
| 2024-10-30 | 8.66 | 8.74 | 8.51 | 8.59 | -0.81% | 209,140 | 179,961,767 |
| 2024-10-29 | 8.92 | 8.92 | 8.57 | 8.66 | -2.37% | 306,102 | 265,914,099 |
| 2024-10-28 | 8.73 | 8.9 | 8.6 | 8.87 | +1.72% | 307,512 | 269,414,168 |
| 2024-10-25 | 8.48 | 8.79 | 8.47 | 8.72 | +2.95% | 342,617 | 296,982,853 |
| 2024-10-24 | 8.55 | 8.6 | 8.39 | 8.47 | -1.28% | 198,443 | 168,006,659 |
| 2024-10-23 | 8.5 | 8.73 | 8.43 | 8.58 | +0.47% | 370,816 | 317,538,429 |
| 2024-10-22 | 8.95 | 8.95 | 8.42 | 8.54 | +1.91% | 464,429 | 397,041,757 |
| 2024-10-21 | 8.63 | 8.68 | 8.34 | 8.38 | -2.1% | 238,292 | 201,035,185 |
| 2024-10-18 | 8.35 | 8.7 | 8.31 | 8.56 | +2.15% | 147,704 | 125,301,035 |
| 2024-10-17 | 8.58 | 8.64 | 8.37 | 8.38 | -1.87% | 120,150 | 102,045,132 |
| 2024-10-16 | 8.52 | 8.63 | 8.47 | 8.54 | -0.58% | 121,756 | 103,994,578 |
| 2024-10-15 | 8.86 | 8.87 | 8.58 | 8.59 | -2.94% | 151,324 | 131,868,962 |
| 2024-10-14 | 8.72 | 8.87 | 8.63 | 8.85 | +1.96% | 142,931 | 125,604,552 |
| 2024-10-11 | 8.9 | 8.99 | 8.6 | 8.68 | -2.91% | 137,202 | 120,108,028 |
| 2024-10-10 | 8.9 | 9.11 | 8.71 | 8.94 | +0.9% | 256,752 | 229,581,813 |
| 2024-10-09 | 9.31 | 9.33 | 8.79 | 8.86 | -6.64% | 306,787 | 277,786,529 |
| 2024-10-08 | 10.17 | 10.18 | 9.09 | 9.49 | +2.37% | 494,209 | 471,356,702 |
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