股票概览
26.38
+0.53%
+0.14
26.3
开盘价
26.89
最高价
25.94
最低价
260,900
成交量
数据更新至: 2024-12-31
技术指标
25.83
MA5 (5日均线)
25.40
MA10 (10日均线)
24.58
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 26.3 | 26.89 | 25.94 | 26.38 | +0.53% | 260,900 | 693,006,094 |
| 2024-12-30 | 25.37 | 26.33 | 25.25 | 26.24 | +3.43% | 285,911 | 742,687,921 |
| 2024-12-27 | 25.5 | 25.62 | 25.03 | 25.37 | -0.86% | 185,072 | 467,927,886 |
| 2024-12-26 | 25.5 | 25.6 | 25.1 | 25.59 | +0.16% | 174,717 | 443,169,289 |
| 2024-12-25 | 25.71 | 26.01 | 25.42 | 25.55 | -0.62% | 188,279 | 483,498,844 |
| 2024-12-24 | 24.85 | 25.91 | 24.8 | 25.71 | +3.63% | 333,463 | 849,443,887 |
| 2024-12-23 | 24.82 | 25.3 | 24.74 | 24.81 | -0.12% | 227,064 | 567,986,612 |
| 2024-12-20 | 24.61 | 24.92 | 24.18 | 24.84 | +0.69% | 238,382 | 586,816,513 |
| 2024-12-19 | 24.7 | 24.9 | 24.45 | 24.67 | -0.64% | 186,767 | 461,015,305 |
| 2024-12-18 | 24.8 | 25.35 | 24.73 | 24.83 | -0.08% | 303,707 | 758,922,213 |
| 2024-12-17 | 23.9 | 25.36 | 23.9 | 24.85 | +3.97% | 563,653 | 1,407,695,701 |
| 2024-12-16 | 23.63 | 24.06 | 23.35 | 23.9 | +0.93% | 476,278 | 1,134,998,609 |
| 2024-12-13 | 23.46 | 23.89 | 23.26 | 23.68 | +0.94% | 744,782 | 1,761,447,368 |
| 2024-12-12 | 23.78 | 23.85 | 23.07 | 23.46 | -1.59% | 374,309 | 876,436,214 |
| 2024-12-11 | 23.9 | 24.05 | 23.74 | 23.84 | -0.46% | 193,731 | 462,684,163 |
| 2024-12-10 | 24.93 | 24.95 | 23.68 | 23.95 | -1.11% | 322,738 | 777,501,653 |
| 2024-12-09 | 23.27 | 24.27 | 23.22 | 24.22 | +4.4% | 408,038 | 978,597,014 |
| 2024-12-06 | 23.05 | 23.29 | 22.9 | 23.2 | +0.74% | 261,105 | 604,214,539 |
| 2024-12-05 | 22.89 | 23.18 | 22.75 | 23.03 | -2.25% | 220,092 | 506,031,429 |
| 2024-12-04 | 22.85 | 23.95 | 22.85 | 23.56 | +3.93% | 576,271 | 1,356,606,549 |
| 2024-12-03 | 22.37 | 22.75 | 22.28 | 22.67 | +0.71% | 218,684 | 493,889,958 |
| 2024-12-02 | 22.32 | 22.64 | 21.82 | 22.51 | +2.79% | 305,894 | 681,933,461 |
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