股票概览
26.35
+6.51%
+1.61
25.23
开盘价
26.6
最高价
25.21
最低价
544,436
成交量
数据更新至: 2024-09-30
技术指标
24.59
MA5 (5日均线)
23.62
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 25.23 | 26.6 | 25.21 | 26.35 | +6.51% | 544,436 | 1,413,674,841 |
| 2024-09-27 | 24.82 | 25.4 | 24.5 | 24.74 | 0% | 205,937 | 514,936,062 |
| 2024-09-26 | 24.25 | 25.06 | 23.9 | 24.74 | +2.66% | 310,559 | 762,122,868 |
| 2024-09-25 | 23.43 | 24.61 | 23.31 | 24.1 | +4.65% | 400,832 | 967,796,520 |
| 2024-09-24 | 22.85 | 23.21 | 22.32 | 23.03 | +0.79% | 306,463 | 700,613,676 |
| 2024-09-23 | 22.7 | 23.47 | 22.61 | 22.85 | +0.31% | 198,125 | 453,831,484 |
| 2024-09-20 | 22.7 | 22.93 | 22.26 | 22.78 | -0.31% | 230,673 | 522,181,244 |
| 2024-09-19 | 22.88 | 23.05 | 22.43 | 22.85 | -0.57% | 266,691 | 608,071,101 |
| 2024-09-18 | 21.69 | 23.22 | 21.65 | 22.98 | +5.36% | 216,275 | 491,723,986 |
| 2024-09-13 | 21.98 | 22.05 | 21.61 | 21.81 | -0.64% | 139,665 | 304,627,711 |
| 2024-09-12 | 21.26 | 22.22 | 21.17 | 21.95 | +3.44% | 248,353 | 544,281,140 |
| 2024-09-11 | 20.51 | 21.25 | 20.35 | 21.22 | +3.31% | 211,258 | 443,341,051 |
| 2024-09-10 | 20.8 | 20.91 | 20.36 | 20.54 | -2.56% | 206,413 | 425,464,993 |
| 2024-09-09 | 21.1 | 21.49 | 20.91 | 21.08 | -0.38% | 213,650 | 450,483,621 |
| 2024-09-06 | 21.01 | 21.65 | 20.91 | 21.16 | +1.44% | 178,408 | 380,168,400 |
| 2024-09-05 | 21.31 | 21.51 | 20.81 | 20.86 | -2.8% | 207,310 | 434,147,565 |
| 2024-09-04 | 21.35 | 21.63 | 21.02 | 21.46 | +0.52% | 138,887 | 297,381,723 |
| 2024-09-03 | 20.78 | 21.55 | 20.65 | 21.35 | +2.69% | 160,743 | 341,106,016 |
| 2024-09-02 | 21.33 | 21.47 | 20.48 | 20.79 | -2.53% | 193,978 | 403,479,718 |
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