股票概览
26.35
-1.61%
-0.43
26.86
开盘价
26.93
最高价
26.22
最低价
221,604
成交量
数据更新至: 2025-02-28
技术指标
25.97
MA5 (5日均线)
25.92
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 26.86 | 26.93 | 26.22 | 26.35 | -1.61% | 221,604 | 586,809,973 |
| 2025-02-27 | 25.87 | 26.95 | 25.7 | 26.78 | +3.88% | 351,346 | 933,084,263 |
| 2025-02-26 | 25.57 | 26.2 | 25.29 | 25.78 | +1.38% | 260,421 | 675,030,543 |
| 2025-02-25 | 25.3 | 25.86 | 25.05 | 25.43 | -0.27% | 240,295 | 614,855,659 |
| 2025-02-24 | 24.59 | 25.54 | 24.58 | 25.5 | +1.15% | 334,914 | 845,274,505 |
| 2025-02-21 | 25.72 | 25.92 | 25.1 | 25.21 | -1.98% | 293,868 | 746,341,357 |
| 2025-02-20 | 25.75 | 25.9 | 25.48 | 25.72 | -0.85% | 192,115 | 492,573,675 |
| 2025-02-19 | 26.28 | 26.48 | 25.67 | 25.94 | -0.99% | 225,012 | 584,301,254 |
| 2025-02-18 | 26.1 | 26.71 | 25.92 | 26.2 | -0.3% | 214,676 | 564,161,051 |
| 2025-02-17 | 27.99 | 28 | 26.21 | 26.28 | -1.09% | 263,121 | 701,001,238 |
| 2025-02-14 | 26.57 | 26.99 | 26.44 | 26.57 | 0% | 172,033 | 458,746,748 |
| 2025-02-13 | 26.94 | 27.19 | 26.53 | 26.57 | -1.04% | 146,960 | 393,672,916 |
| 2025-02-12 | 26.84 | 26.94 | 26.31 | 26.85 | -0.3% | 165,268 | 441,223,320 |
| 2025-02-11 | 26.92 | 27.3 | 26.83 | 26.93 | -0.22% | 173,311 | 468,114,998 |
| 2025-02-10 | 26.86 | 27.15 | 26.4 | 26.99 | +0.3% | 237,922 | 640,155,051 |
| 2025-02-07 | 27.02 | 27.35 | 26 | 26.91 | -1.97% | 457,391 | 1,226,205,304 |
| 2025-02-06 | 27.93 | 27.93 | 27.16 | 27.45 | -1.82% | 278,987 | 765,333,012 |
| 2025-02-05 | 28.5 | 28.55 | 27.7 | 27.96 | -1.86% | 222,260 | 623,202,603 |
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