股票概览
21.33
+3.49%
+0.72
20.64
开盘价
21.79
最高价
20.3
最低价
247,993
成交量
数据更新至: 2024-08-30
技术指标
21.02
MA5 (5日均线)
21.04
MA10 (10日均线)
20.91
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 20.64 | 21.79 | 20.3 | 21.33 | +3.49% | 247,993 | 528,952,338 |
| 2024-08-29 | 20.85 | 20.85 | 20.43 | 20.61 | -0.39% | 128,648 | 265,563,291 |
| 2024-08-28 | 21.49 | 21.66 | 20.49 | 20.69 | -2.95% | 202,386 | 421,835,488 |
| 2024-08-27 | 21.22 | 22 | 21.06 | 21.32 | +0.9% | 263,267 | 568,236,033 |
| 2024-08-26 | 21.3 | 21.36 | 20.71 | 21.13 | -0.75% | 126,889 | 266,943,161 |
| 2024-08-23 | 21.15 | 21.64 | 21.02 | 21.29 | -0.09% | 104,525 | 222,436,516 |
| 2024-08-22 | 21.1 | 21.43 | 20.98 | 21.31 | +0.47% | 122,799 | 260,776,344 |
| 2024-08-21 | 20.58 | 21.25 | 20.5 | 21.21 | +2.66% | 181,826 | 382,198,339 |
| 2024-08-20 | 20.87 | 21 | 20.58 | 20.66 | -1.01% | 118,826 | 245,678,506 |
| 2024-08-19 | 20.78 | 21.27 | 20.78 | 20.87 | -0.05% | 129,833 | 272,499,497 |
| 2024-08-16 | 21.01 | 21.22 | 20.84 | 20.88 | -1% | 156,537 | 328,517,441 |
| 2024-08-15 | 21 | 21.44 | 20.79 | 21.09 | +0.67% | 132,925 | 280,421,532 |
| 2024-08-14 | 21.6 | 21.6 | 20.7 | 20.95 | -3.23% | 187,576 | 394,072,934 |
| 2024-08-13 | 21.14 | 21.65 | 21.02 | 21.65 | +2.8% | 228,000 | 487,231,396 |
| 2024-08-12 | 20.14 | 21.2 | 20.06 | 21.06 | +3.29% | 273,332 | 571,841,166 |
| 2024-08-09 | 20.46 | 20.82 | 20.36 | 20.39 | +0.44% | 150,249 | 308,965,081 |
| 2024-08-08 | 20.16 | 20.44 | 19.87 | 20.3 | +0.2% | 199,859 | 403,577,898 |
| 2024-08-07 | 20.72 | 20.78 | 20.14 | 20.26 | -2.13% | 259,087 | 527,506,559 |
| 2024-08-06 | 20.88 | 20.98 | 20.5 | 20.7 | +0.88% | 223,376 | 461,652,084 |
| 2024-08-05 | 21.2 | 21.24 | 20.46 | 20.52 | -5.35% | 410,019 | 849,841,984 |
| 2024-08-02 | 22.39 | 22.39 | 21.67 | 21.68 | -3.64% | 206,313 | 450,809,611 |
| 2024-08-01 | 22.41 | 22.67 | 22.22 | 22.5 | +0.36% | 223,259 | 501,881,104 |
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