股票概览
24.35
-0.77%
-0.19
24.43
开盘价
24.57
最高价
24
最低价
215,131
成交量
数据更新至: 2024-05-31
技术指标
24.67
MA5 (5日均线)
24.82
MA10 (10日均线)
26.10
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 24.43 | 24.57 | 24 | 24.35 | -0.77% | 215,131 | 523,426,142 |
| 2024-05-30 | 24.4 | 24.93 | 24.3 | 24.54 | +0.25% | 197,003 | 484,645,913 |
| 2024-05-29 | 24.77 | 24.77 | 24.3 | 24.48 | -1.33% | 184,720 | 451,975,404 |
| 2024-05-28 | 25.18 | 25.18 | 24.46 | 24.81 | -1.43% | 225,813 | 559,910,327 |
| 2024-05-27 | 24.5 | 25.2 | 24.3 | 25.17 | +2.48% | 302,037 | 750,247,762 |
| 2024-05-24 | 24.53 | 24.78 | 24.16 | 24.56 | +0.08% | 253,153 | 621,527,905 |
| 2024-05-23 | 24.85 | 24.85 | 24.02 | 24.54 | +0.7% | 346,155 | 846,364,541 |
| 2024-05-22 | 25.6 | 25.64 | 24.25 | 24.37 | -5.8% | 530,845 | 1,311,207,534 |
| 2024-05-21 | 25.54 | 26.43 | 25.09 | 25.87 | +1.25% | 424,560 | 1,097,640,279 |
| 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 |
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