股票概览
25.8
+1.78%
+0.45
25.26
开盘价
26.11
最高价
25.15
最低价
196,538
成交量
数据更新至: 2024-06-28
技术指标
25.81
MA5 (5日均线)
25.87
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 25.26 | 26.11 | 25.15 | 25.8 | +1.78% | 196,538 | 507,285,753 |
| 2024-06-27 | 25.41 | 25.54 | 25.1 | 25.35 | -0.74% | 171,635 | 434,654,927 |
| 2024-06-26 | 25.88 | 26.28 | 25.17 | 25.54 | -2.52% | 235,149 | 599,938,345 |
| 2024-06-25 | 26.13 | 26.63 | 25.8 | 26.2 | +0.23% | 209,527 | 547,504,108 |
| 2024-06-24 | 26.57 | 26.75 | 25.88 | 26.14 | -1.62% | 213,139 | 560,143,833 |
| 2024-06-21 | 26.42 | 26.82 | 26.05 | 26.57 | +0.08% | 277,510 | 735,442,993 |
| 2024-06-20 | 25.27 | 26.76 | 25.18 | 26.55 | +4.73% | 399,229 | 1,044,070,397 |
| 2024-06-19 | 25.84 | 26.08 | 25.18 | 25.35 | -2.16% | 274,233 | 700,987,180 |
| 2024-06-18 | 25.3 | 25.99 | 24.87 | 25.91 | +2.33% | 260,959 | 664,844,160 |
| 2024-06-17 | 24.43 | 25.38 | 24.4 | 25.32 | +3.35% | 243,751 | 611,143,758 |
| 2024-06-14 | 24.39 | 24.78 | 24.26 | 24.5 | 0% | 174,194 | 426,762,526 |
| 2024-06-13 | 24.4 | 24.91 | 24.12 | 24.5 | +0.12% | 180,556 | 443,258,241 |
| 2024-06-12 | 24.2 | 24.6 | 23.77 | 24.47 | +0.25% | 214,890 | 522,544,784 |
| 2024-06-11 | 25.09 | 25.29 | 23.94 | 24.41 | -3.25% | 256,688 | 628,348,693 |
| 2024-06-07 | 24.83 | 25.45 | 24.51 | 25.23 | +1.82% | 267,003 | 667,796,105 |
| 2024-06-06 | 24.15 | 25.15 | 24.04 | 24.78 | +0.12% | 266,597 | 660,976,156 |
| 2024-06-05 | 25.45 | 25.5 | 24.51 | 24.75 | -1.28% | 237,286 | 589,589,144 |
| 2024-06-04 | 24.44 | 25.2 | 24.4 | 25.07 | +2.24% | 251,750 | 626,063,793 |
| 2024-06-03 | 24.1 | 24.95 | 24.05 | 24.52 | +0.7% | 196,958 | 484,565,515 |
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