股票概览
24.16
-4.09%
-1.03
25
开盘价
25.09
最高价
24.1
最低价
383,148
成交量
数据更新至: 2024-10-31
技术指标
24.90
MA5 (5日均线)
24.97
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 25 | 25.09 | 24.1 | 24.16 | -4.09% | 383,148 | 931,040,608 |
| 2024-10-30 | 25.56 | 25.9 | 24.55 | 25.19 | -1.83% | 376,062 | 942,515,040 |
| 2024-10-29 | 25.37 | 26.28 | 25.23 | 25.66 | +3.72% | 421,168 | 1,085,958,557 |
| 2024-10-28 | 24.53 | 24.95 | 24.12 | 24.74 | 0% | 209,555 | 514,813,689 |
| 2024-10-25 | 24.88 | 25.1 | 24.63 | 24.74 | -0.84% | 161,473 | 400,058,300 |
| 2024-10-24 | 25.16 | 25.16 | 24.55 | 24.95 | -0.8% | 153,788 | 381,447,962 |
| 2024-10-23 | 25.03 | 25.59 | 24.75 | 25.15 | +0.52% | 238,295 | 600,699,064 |
| 2024-10-22 | 24.82 | 25.41 | 24.45 | 25.02 | +1.46% | 318,884 | 797,369,042 |
| 2024-10-21 | 25.43 | 25.6 | 24.05 | 24.66 | -2.99% | 424,129 | 1,039,871,623 |
| 2024-10-18 | 24.5 | 26.04 | 24.5 | 25.42 | +3.04% | 276,233 | 699,506,636 |
| 2024-10-17 | 25.1 | 25.45 | 24.6 | 24.67 | -1.16% | 167,215 | 418,136,401 |
| 2024-10-16 | 24.63 | 25.3 | 24.42 | 24.96 | +0.28% | 223,668 | 557,336,961 |
| 2024-10-15 | 26.31 | 26.48 | 24.88 | 24.89 | -5.4% | 398,974 | 1,018,524,936 |
| 2024-10-14 | 25.9 | 26.85 | 25.3 | 26.31 | +1.66% | 289,008 | 753,928,719 |
| 2024-10-11 | 26.53 | 27.04 | 25.5 | 25.88 | -1.6% | 273,007 | 717,380,372 |
| 2024-10-10 | 24.72 | 27.15 | 24.7 | 26.3 | +5.2% | 533,218 | 1,384,453,937 |
| 2024-10-09 | 26 | 26.2 | 24.5 | 25 | -5.05% | 537,825 | 1,364,689,865 |
| 2024-10-08 | 28.5 | 28.99 | 25.8 | 26.33 | -0.08% | 604,679 | 1,643,165,672 |
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