股票概览
25.55
+1.03%
+0.26
25.29
开盘价
25.65
最高价
24.6
最低价
394,156
成交量
数据更新至: 2024-05-20
技术指标
26.95
MA5 (5日均线)
27.24
MA10 (10日均线)
25.96
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 25.29 | 25.65 | 24.6 | 25.55 | +1.03% | 394,156 | 991,844,495 |
| 2024-05-17 | 25.85 | 25.98 | 24.9 | 25.29 | -2.01% | 514,294 | 1,296,478,759 |
| 2024-05-16 | 27.08 | 27.1 | 25.5 | 25.81 | -9.79% | 564,179 | 1,460,002,021 |
| 2024-05-15 | 29.25 | 29.3 | 27.7 | 28.61 | -3.02% | 423,327 | 1,196,491,814 |
| 2024-05-14 | 28.5 | 30.05 | 28.33 | 29.5 | +2.64% | 392,573 | 1,154,103,129 |
| 2024-05-13 | 27.67 | 29.29 | 27.4 | 28.74 | +3.98% | 339,348 | 966,518,839 |
| 2024-05-10 | 27.29 | 27.72 | 26.89 | 27.64 | +2.14% | 231,349 | 632,717,436 |
| 2024-05-09 | 26.84 | 27.1 | 26.52 | 27.06 | +1.16% | 164,749 | 442,872,803 |
| 2024-05-08 | 27.38 | 27.39 | 26.45 | 26.75 | -2.37% | 240,592 | 644,615,652 |
| 2024-05-07 | 26.94 | 28.15 | 26.78 | 27.4 | +1.78% | 367,886 | 1,015,571,790 |
| 2024-05-06 | 25.7 | 27.08 | 25.7 | 26.92 | +4.79% | 337,140 | 890,483,126 |
| 2024-04-30 | 25.39 | 26.7 | 25.06 | 25.69 | +1.22% | 341,283 | 889,277,747 |
| 2024-04-29 | 26.74 | 26.74 | 24.79 | 25.38 | -1.21% | 514,469 | 1,308,713,910 |
| 2024-04-26 | 24.28 | 25.69 | 24 | 25.69 | +10.02% | 369,147 | 937,464,915 |
| 2024-04-25 | 23.74 | 24.27 | 23.05 | 23.35 | -2.3% | 317,475 | 742,172,386 |
| 2024-04-24 | 23.66 | 23.9 | 23.13 | 23.9 | +0.59% | 280,802 | 659,682,044 |
| 2024-04-23 | 23.52 | 23.88 | 23.41 | 23.76 | +0.08% | 215,432 | 510,394,767 |
| 2024-04-22 | 24.09 | 24.6 | 23.71 | 23.74 | -2.3% | 205,742 | 494,300,631 |
| 2024-04-19 | 24 | 24.91 | 23.9 | 24.3 | +0.79% | 250,951 | 612,422,715 |
| 2024-04-18 | 23.98 | 24.35 | 23.7 | 24.11 | -0.04% | 210,444 | 506,606,670 |
| 2024-04-17 | 23.9 | 24.19 | 23.39 | 24.12 | +0.08% | 341,287 | 813,668,622 |
| 2024-04-16 | 24.03 | 24.71 | 23.78 | 24.1 | -1.67% | 361,785 | 873,973,979 |
| 2024-04-15 | 22.87 | 24.65 | 22.87 | 24.51 | +7.22% | 339,639 | 807,736,390 |
| 2024-04-12 | 22.62 | 23.23 | 22.45 | 22.86 | +0.84% | 213,706 | 489,274,780 |
| 2024-04-11 | 21.6 | 23.2 | 21.55 | 22.67 | +4.13% | 278,141 | 629,795,861 |
| 2024-04-10 | 21.74 | 22.1 | 21.58 | 21.77 | +1.07% | 168,700 | 367,936,412 |
| 2024-04-09 | 21.34 | 21.66 | 21.15 | 21.54 | -0.6% | 178,825 | 382,849,859 |
| 2024-04-08 | 21.13 | 21.87 | 21.13 | 21.67 | +0.32% | 296,043 | 640,115,969 |
| 2024-04-03 | 21.8 | 21.91 | 20.93 | 21.6 | -1.37% | 357,120 | 767,942,433 |
| 2024-04-02 | 21.9 | 22.4 | 21.56 | 21.9 | +4.09% | 379,541 | 832,614,340 |
| 2024-04-01 | 20 | 21.47 | 19.98 | 21.04 | +5.89% | 300,273 | 629,223,798 |
| 2024-03-29 | 18.78 | 19.97 | 18.77 | 19.87 | +5.8% | 178,652 | 348,693,468 |
| 2024-03-28 | 18.73 | 19.3 | 18.68 | 18.78 | +0.21% | 128,912 | 244,004,066 |
| 2024-03-27 | 19.37 | 19.5 | 18.73 | 18.74 | -2.95% | 137,010 | 261,050,373 |
| 2024-03-26 | 19.16 | 19.65 | 18.99 | 19.31 | +1.52% | 234,389 | 453,040,944 |
| 2024-03-25 | 18.55 | 19.22 | 18.5 | 19.02 | +2.53% | 168,419 | 319,459,561 |
| 2024-03-22 | 18.4 | 18.67 | 18.28 | 18.55 | +0.16% | 112,790 | 208,498,206 |
| 2024-03-21 | 18.55 | 18.83 | 18.48 | 18.52 | -0.75% | 114,064 | 212,662,771 |
| 2024-03-20 | 18.99 | 19.17 | 18.59 | 18.66 | -0.74% | 121,245 | 227,448,913 |
| 2024-03-19 | 19.21 | 19.47 | 18.8 | 18.8 | -3.69% | 148,989 | 282,797,084 |
| 2024-03-18 | 18.83 | 19.56 | 18.76 | 19.52 | +3.28% | 195,319 | 375,736,906 |
| 2024-03-15 | 18.49 | 19.02 | 18.32 | 18.9 | +2.61% | 230,151 | 431,829,998 |
| 2024-03-14 | 18.2 | 18.69 | 18.2 | 18.42 | +0.55% | 161,125 | 298,500,046 |
| 2024-03-13 | 18.26 | 18.66 | 18.23 | 18.32 | -0.38% | 164,752 | 303,617,596 |
| 2024-03-12 | 19.02 | 19.13 | 18.3 | 18.39 | -3.77% | 199,537 | 370,756,845 |
| 2024-03-11 | 18.94 | 19.18 | 18.59 | 19.11 | +0.84% | 202,051 | 382,491,616 |
| 2024-03-08 | 18.78 | 19.14 | 18.75 | 18.95 | +0.91% | 142,959 | 270,379,031 |
| 2024-03-07 | 18.98 | 19.08 | 18.66 | 18.78 | -0.63% | 135,834 | 256,013,983 |
| 2024-03-06 | 19.07 | 19.22 | 18.82 | 18.9 | -0.84% | 164,505 | 312,897,819 |
| 2024-03-05 | 18.36 | 19.3 | 18.24 | 19.06 | +3.47% | 302,141 | 571,896,970 |
| 2024-03-04 | 18.23 | 18.53 | 18.15 | 18.42 | +1.21% | 203,462 | 373,105,452 |
| 2024-03-01 | 18.78 | 18.8 | 17.98 | 18.2 | -2.52% | 258,502 | 470,846,806 |
| 2024-02-29 | 17.3 | 18.76 | 17.25 | 18.67 | +7.55% | 351,688 | 644,994,219 |
| 2024-02-28 | 18.41 | 18.41 | 17.2 | 17.36 | -5.7% | 349,797 | 616,774,440 |
| 2024-02-27 | 17.24 | 18.59 | 17.24 | 18.41 | +5.44% | 320,949 | 581,449,136 |
| 2024-02-26 | 17.1 | 17.65 | 17.02 | 17.46 | +1.04% | 187,655 | 328,024,377 |
| 2024-02-23 | 17.32 | 17.48 | 17.05 | 17.28 | -0.29% | 205,346 | 353,540,490 |
| 2024-02-22 | 16.7 | 17.4 | 16.69 | 17.33 | +3.15% | 237,758 | 406,862,774 |
| 2024-02-21 | 16.75 | 17.3 | 16.6 | 16.8 | -0.71% | 252,563 | 429,236,019 |
| 2024-02-20 | 16.8 | 17.05 | 16.66 | 16.92 | 0% | 189,598 | 318,978,076 |
| 2024-02-19 | 16.92 | 17.24 | 16.32 | 16.92 | +0.77% | 297,329 | 499,541,534 |
| 2024-02-08 | 17.14 | 17.98 | 16.67 | 16.79 | -1.98% | 356,427 | 617,747,665 |
| 2024-02-07 | 15.7 | 17.15 | 15.57 | 17.13 | +8.42% | 379,220 | 627,653,695 |
| 2024-02-06 | 14.86 | 15.88 | 14.86 | 15.8 | +4.22% | 264,809 | 409,137,109 |
| 2024-02-05 | 15.1 | 15.51 | 14.58 | 15.16 | +0.33% | 277,140 | 418,051,351 |
| 2024-02-02 | 15.25 | 15.52 | 14.82 | 15.11 | -0.53% | 166,029 | 252,780,759 |
| 2024-02-01 | 14.8 | 15.43 | 14.71 | 15.19 | +0.26% | 177,336 | 268,613,692 |
| 2024-01-31 | 15.1 | 15.45 | 15.06 | 15.15 | +0.46% | 157,079 | 239,655,664 |
| 2024-01-30 | 15.51 | 15.57 | 15.03 | 15.08 | -3.21% | 122,472 | 187,748,657 |
| 2024-01-29 | 15.78 | 15.94 | 15.53 | 15.58 | -1.83% | 167,533 | 263,219,418 |
| 2024-01-26 | 15.37 | 16 | 15.37 | 15.87 | +2.39% | 238,736 | 377,482,403 |
| 2024-01-25 | 15.3 | 15.57 | 15.15 | 15.5 | +0.78% | 125,681 | 193,392,948 |
| 2024-01-24 | 15.41 | 15.55 | 14.94 | 15.38 | +0.65% | 142,575 | 217,274,741 |
| 2024-01-23 | 15.02 | 15.36 | 14.91 | 15.28 | +1.8% | 172,413 | 261,751,000 |
| 2024-01-22 | 15.52 | 15.76 | 14.9 | 15.01 | -3.47% | 215,708 | 329,534,468 |
| 2024-01-19 | 15.75 | 15.84 | 15.49 | 15.55 | -2.39% | 172,552 | 269,905,165 |
| 2024-01-18 | 15.5 | 16.05 | 15.32 | 15.93 | +0.76% | 313,193 | 489,022,857 |
| 2024-01-17 | 15.85 | 16.15 | 15.73 | 15.81 | -0.13% | 244,804 | 391,103,521 |
| 2024-01-16 | 15.55 | 16.1 | 15.36 | 15.83 | +2% | 310,092 | 490,573,708 |
| 2024-01-15 | 15.18 | 15.58 | 15.1 | 15.52 | +1.11% | 237,039 | 363,843,712 |
| 2024-01-12 | 15.73 | 15.81 | 15.31 | 15.35 | -2.1% | 259,550 | 401,858,964 |
| 2024-01-11 | 15.65 | 15.74 | 15.36 | 15.68 | +1.49% | 355,774 | 553,264,573 |
| 2024-01-10 | 14.95 | 15.73 | 14.81 | 15.45 | +4.25% | 464,235 | 706,507,505 |
| 2024-01-09 | 14.67 | 15.07 | 14.47 | 14.82 | +1.02% | 546,801 | 807,435,781 |
| 2024-01-08 | 14.01 | 14.67 | 14.01 | 14.67 | +9.97% | 597,189 | 865,765,103 |
| 2024-01-05 | 13.55 | 13.55 | 13.24 | 13.34 | -1.04% | 148,957 | 198,547,098 |
| 2024-01-04 | 13.77 | 13.83 | 13.42 | 13.48 | -2.11% | 163,248 | 221,860,401 |
| 2024-01-03 | 13.49 | 13.96 | 13.36 | 13.77 | +2.99% | 333,583 | 459,069,492 |
| 2024-01-02 | 13.21 | 13.52 | 13.16 | 13.37 | +0.91% | 160,653 | 215,314,221 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
хоЗщАЪховш╜ж 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