股票概览
21.9
+2.1%
+0.45
21.54
开盘价
22.09
最高价
21.5
最低价
246,623
成交量
数据更新至: 2024-11-29
技术指标
21.66
MA5 (5日均线)
22.24
MA10 (10日均线)
22.90
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 21.54 | 22.09 | 21.5 | 21.9 | +2.1% | 246,623 | 539,039,895 |
| 2024-11-28 | 21.82 | 21.86 | 21.4 | 21.45 | -1.74% | 171,613 | 370,685,722 |
| 2024-11-27 | 21.33 | 21.9 | 21.22 | 21.83 | +1.87% | 287,181 | 618,776,909 |
| 2024-11-26 | 21.68 | 22.03 | 21.42 | 21.43 | -1.15% | 202,334 | 437,850,663 |
| 2024-11-25 | 22.24 | 22.4 | 21.68 | 21.68 | -1.63% | 220,482 | 486,059,659 |
| 2024-11-22 | 23.33 | 23.47 | 22.01 | 22.04 | -5.29% | 362,895 | 818,188,433 |
| 2024-11-21 | 23.02 | 23.65 | 22.85 | 23.27 | +0.95% | 219,073 | 512,502,169 |
| 2024-11-20 | 22.82 | 23.12 | 22.64 | 23.05 | +0.57% | 189,327 | 433,819,555 |
| 2024-11-19 | 22.8 | 23.03 | 22.62 | 22.92 | +0.35% | 218,196 | 498,754,032 |
| 2024-11-18 | 23.2 | 23.9 | 22.7 | 22.84 | -0.95% | 437,287 | 1,022,503,198 |
| 2024-11-15 | 22.98 | 23.41 | 22.75 | 23.06 | +0.13% | 246,061 | 568,690,268 |
| 2024-11-14 | 23.32 | 23.52 | 22.96 | 23.03 | -1.5% | 217,723 | 505,728,976 |
| 2024-11-13 | 23.25 | 23.45 | 22.85 | 23.38 | +0.73% | 239,120 | 554,292,152 |
| 2024-11-12 | 23.2 | 24.23 | 23.06 | 23.21 | +0.17% | 390,530 | 921,045,375 |
| 2024-11-11 | 23.36 | 23.46 | 22.97 | 23.17 | -0.39% | 350,052 | 810,695,918 |
| 2024-11-08 | 24.65 | 24.81 | 23.21 | 23.26 | -5.37% | 602,403 | 1,429,178,898 |
| 2024-11-07 | 23.65 | 24.6 | 23.49 | 24.58 | +3.19% | 293,889 | 712,394,418 |
| 2024-11-06 | 24.18 | 24.4 | 23.79 | 23.82 | -1.45% | 286,003 | 687,315,492 |
| 2024-11-05 | 24.1 | 24.31 | 23.49 | 24.17 | +1.47% | 251,195 | 603,588,100 |
| 2024-11-04 | 23.72 | 24.32 | 23.62 | 23.82 | +0.85% | 283,140 | 676,037,217 |
| 2024-11-01 | 24.09 | 24.14 | 23.6 | 23.62 | -2.24% | 300,638 | 716,157,994 |
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