股票概览
28.49
-1.86%
-0.54
29.02
开盘价
29.07
最高价
28.45
最低价
165,894
成交量
数据更新至: 2025-01-27
技术指标
28.57
MA5 (5日均线)
28.11
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 29.02 | 29.07 | 28.45 | 28.49 | -1.86% | 165,894 | 475,499,423 |
| 2025-01-24 | 28.32 | 29.35 | 28.21 | 29.03 | +2.51% | 249,158 | 720,557,530 |
| 2025-01-23 | 28.74 | 29 | 28.14 | 28.32 | -1.46% | 174,832 | 497,112,665 |
| 2025-01-22 | 28.6 | 29.09 | 28.25 | 28.74 | +1.63% | 256,477 | 734,636,415 |
| 2025-01-21 | 28.21 | 28.7 | 27.6 | 28.28 | +1.95% | 378,370 | 1,064,929,990 |
| 2025-01-20 | 27.77 | 28.42 | 27.59 | 27.74 | +0.62% | 152,778 | 427,155,533 |
| 2025-01-17 | 27.58 | 27.81 | 27.07 | 27.57 | -0.47% | 164,350 | 451,492,323 |
| 2025-01-16 | 27.7 | 27.89 | 27.43 | 27.7 | +0.69% | 119,964 | 331,973,874 |
| 2025-01-15 | 27.59 | 28.29 | 27.35 | 27.51 | -0.61% | 163,034 | 451,716,557 |
| 2025-01-14 | 26.68 | 27.79 | 26.5 | 27.68 | +3.44% | 244,699 | 666,505,025 |
| 2025-01-13 | 27.56 | 28 | 26.59 | 26.76 | -3.04% | 307,977 | 832,664,112 |
| 2025-01-10 | 27.9 | 27.99 | 27.25 | 27.6 | -1.11% | 203,034 | 560,570,545 |
| 2025-01-09 | 28.4 | 28.6 | 27.88 | 27.91 | -1.73% | 179,877 | 506,401,992 |
| 2025-01-08 | 27.21 | 28.9 | 27.21 | 28.4 | +2.82% | 357,667 | 1,006,516,724 |
| 2025-01-07 | 27.4 | 28.18 | 27.02 | 27.62 | +0.4% | 276,295 | 763,170,862 |
| 2025-01-06 | 26.91 | 28.08 | 26.86 | 27.51 | +5.28% | 501,401 | 1,376,157,756 |
| 2025-01-03 | 25.97 | 26.4 | 25.69 | 26.13 | +1.24% | 271,513 | 707,836,445 |
| 2025-01-02 | 26.3 | 26.64 | 25.68 | 25.81 | -2.16% | 253,809 | 663,288,218 |
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