股票概览
14.42
-0.69%
-0.1
14.5
开盘价
14.54
最高价
14.41
最低价
186,151
成交量
数据更新至: 2024-05-20
技术指标
14.48
MA5 (5日均线)
14.53
MA10 (10日均线)
14.81
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 14.5 | 14.54 | 14.41 | 14.42 | -0.69% | 186,151 | 269,055,316 |
| 2024-05-17 | 14.4 | 14.52 | 14.37 | 14.52 | +0.83% | 195,060 | 281,472,444 |
| 2024-05-16 | 14.48 | 14.52 | 14.36 | 14.4 | -0.41% | 201,423 | 290,284,507 |
| 2024-05-15 | 14.59 | 14.59 | 14.42 | 14.46 | -0.96% | 136,917 | 198,153,995 |
| 2024-05-14 | 14.62 | 14.72 | 14.55 | 14.6 | 0% | 186,538 | 272,869,198 |
| 2024-05-13 | 14.57 | 14.62 | 14.4 | 14.6 | -0.07% | 181,906 | 264,302,266 |
| 2024-05-10 | 14.58 | 14.62 | 14.45 | 14.61 | +0.27% | 184,157 | 267,712,942 |
| 2024-05-09 | 14.57 | 14.61 | 14.52 | 14.57 | +0.14% | 174,795 | 254,509,057 |
| 2024-05-08 | 14.51 | 14.6 | 14.45 | 14.55 | -0.07% | 188,767 | 274,481,139 |
| 2024-05-07 | 14.8 | 14.8 | 14.53 | 14.56 | -1.62% | 277,208 | 404,604,862 |
| 2024-05-06 | 14.94 | 15.19 | 14.78 | 14.8 | -0.4% | 378,640 | 565,744,967 |
| 2024-04-30 | 15.23 | 15.28 | 14.85 | 14.86 | -2.75% | 350,890 | 525,009,121 |
| 2024-04-29 | 15.28 | 15.34 | 15.06 | 15.28 | +0.53% | 257,501 | 392,490,434 |
| 2024-04-26 | 15.15 | 15.29 | 15.08 | 15.2 | +0.4% | 198,906 | 301,968,341 |
| 2024-04-25 | 14.94 | 15.19 | 14.85 | 15.14 | +1.34% | 200,360 | 301,635,965 |
| 2024-04-24 | 15.01 | 15.07 | 14.83 | 14.94 | -0.47% | 144,704 | 215,550,989 |
| 2024-04-23 | 15.05 | 15.15 | 14.98 | 15.01 | -0.53% | 165,715 | 249,109,769 |
| 2024-04-22 | 15.2 | 15.34 | 15.06 | 15.09 | -0.92% | 174,637 | 264,277,995 |
| 2024-04-19 | 15.3 | 15.4 | 15.18 | 15.23 | -0.85% | 161,909 | 247,011,685 |
| 2024-04-18 | 15.13 | 15.41 | 15.1 | 15.36 | +1.12% | 244,923 | 375,584,536 |
| 2024-04-17 | 15.17 | 15.23 | 15.02 | 15.19 | -0.26% | 251,819 | 380,440,878 |
| 2024-04-16 | 15.2 | 15.32 | 15.07 | 15.23 | +0.13% | 268,108 | 408,204,571 |
| 2024-04-15 | 15 | 15.28 | 14.94 | 15.21 | +1.26% | 243,803 | 369,433,831 |
| 2024-04-12 | 15.27 | 15.3 | 15.01 | 15.02 | -1.64% | 179,586 | 271,445,688 |
| 2024-04-11 | 15.24 | 15.37 | 15.03 | 15.27 | -0.07% | 210,653 | 320,551,663 |
| 2024-04-10 | 15.32 | 15.47 | 15.16 | 15.28 | -0.13% | 205,637 | 315,216,921 |
| 2024-04-09 | 15.35 | 15.38 | 15.18 | 15.3 | -0.07% | 258,068 | 394,196,354 |
| 2024-04-08 | 15.42 | 15.77 | 15.27 | 15.31 | -0.26% | 286,010 | 442,251,050 |
| 2024-04-03 | 15.38 | 15.39 | 15.23 | 15.35 | +0.39% | 206,775 | 317,098,321 |
| 2024-04-02 | 15.35 | 15.41 | 15.24 | 15.29 | +0.13% | 204,880 | 313,307,085 |
| 2024-04-01 | 15.08 | 15.36 | 15.01 | 15.27 | +1.33% | 253,635 | 386,254,706 |
| 2024-03-29 | 14.95 | 15.11 | 14.93 | 15.07 | +0.8% | 155,790 | 234,165,480 |
| 2024-03-28 | 14.97 | 15.16 | 14.92 | 14.95 | -0.13% | 287,937 | 432,766,408 |
| 2024-03-27 | 15.02 | 15.1 | 14.93 | 14.97 | -0.27% | 209,790 | 315,470,368 |
| 2024-03-26 | 14.72 | 15.04 | 14.71 | 15.01 | +1.9% | 216,261 | 322,453,439 |
| 2024-03-25 | 14.84 | 14.92 | 14.73 | 14.73 | -0.81% | 141,301 | 209,540,923 |
| 2024-03-22 | 14.98 | 14.98 | 14.72 | 14.85 | -0.34% | 148,724 | 220,786,531 |
| 2024-03-21 | 14.88 | 15.01 | 14.83 | 14.9 | 0% | 149,665 | 223,576,370 |
| 2024-03-20 | 14.78 | 14.92 | 14.78 | 14.9 | +1.09% | 135,361 | 201,360,891 |
| 2024-03-19 | 14.85 | 14.9 | 14.71 | 14.74 | -0.67% | 125,941 | 186,223,357 |
| 2024-03-18 | 14.66 | 14.94 | 14.66 | 14.84 | +1.44% | 203,354 | 301,893,466 |
| 2024-03-15 | 14.61 | 14.69 | 14.54 | 14.63 | -0.27% | 221,809 | 324,464,338 |
| 2024-03-14 | 14.85 | 14.89 | 14.62 | 14.67 | -1.08% | 153,727 | 226,456,441 |
| 2024-03-13 | 14.91 | 15.03 | 14.81 | 14.83 | -0.54% | 166,281 | 247,328,990 |
| 2024-03-12 | 14.98 | 15.01 | 14.85 | 14.91 | -0.47% | 182,501 | 272,427,617 |
| 2024-03-11 | 14.94 | 15.04 | 14.91 | 14.98 | -0.13% | 151,745 | 227,283,796 |
| 2024-03-08 | 15.02 | 15.1 | 14.93 | 15 | 0% | 129,805 | 195,083,752 |
| 2024-03-07 | 15.05 | 15.15 | 14.97 | 15 | -0.07% | 161,966 | 243,836,104 |
| 2024-03-06 | 15.18 | 15.2 | 15.01 | 15.01 | -1.12% | 161,240 | 243,725,081 |
| 2024-03-05 | 14.91 | 15.23 | 14.87 | 15.18 | +1.4% | 292,879 | 441,656,209 |
| 2024-03-04 | 15.01 | 15.12 | 14.87 | 14.97 | -0.07% | 181,935 | 272,566,253 |
| 2024-03-01 | 14.99 | 15.05 | 14.9 | 14.98 | +0.13% | 160,631 | 240,672,110 |
| 2024-02-29 | 14.7 | 14.96 | 14.69 | 14.96 | +1.36% | 227,128 | 338,652,312 |
| 2024-02-28 | 14.9 | 14.93 | 14.72 | 14.76 | -0.87% | 229,651 | 340,607,419 |
| 2024-02-27 | 14.78 | 14.95 | 14.74 | 14.89 | +0.74% | 146,282 | 217,758,266 |
| 2024-02-26 | 14.93 | 14.99 | 14.76 | 14.78 | -0.81% | 223,126 | 332,210,868 |
| 2024-02-23 | 14.86 | 14.94 | 14.79 | 14.9 | +0.34% | 142,186 | 211,405,487 |
| 2024-02-22 | 14.73 | 14.88 | 14.7 | 14.85 | +0.81% | 149,003 | 220,870,518 |
| 2024-02-21 | 14.58 | 14.91 | 14.55 | 14.73 | +0.68% | 214,581 | 317,140,039 |
| 2024-02-20 | 14.55 | 14.67 | 14.43 | 14.63 | +0.55% | 208,691 | 304,330,364 |
| 2024-02-19 | 14.6 | 14.69 | 14.47 | 14.55 | -0.21% | 252,384 | 368,444,539 |
| 2024-02-08 | 14.41 | 14.59 | 14.31 | 14.58 | +1.18% | 347,745 | 501,860,441 |
| 2024-02-07 | 14.19 | 14.41 | 13.96 | 14.41 | +1.84% | 385,729 | 549,438,422 |
| 2024-02-06 | 13.78 | 14.2 | 13.7 | 14.15 | +2.69% | 348,831 | 488,130,571 |
| 2024-02-05 | 13.79 | 13.88 | 13.37 | 13.78 | +0.22% | 351,556 | 481,046,374 |
| 2024-02-02 | 13.74 | 13.88 | 13.18 | 13.75 | +0.29% | 367,114 | 499,348,628 |
| 2024-02-01 | 13.64 | 13.89 | 13.62 | 13.71 | +0.29% | 237,482 | 326,828,597 |
| 2024-01-31 | 13.72 | 13.8 | 13.54 | 13.67 | -0.29% | 257,934 | 352,768,849 |
| 2024-01-30 | 13.85 | 13.96 | 13.71 | 13.71 | -1.44% | 182,672 | 252,730,848 |
| 2024-01-29 | 13.93 | 14.09 | 13.84 | 13.91 | +0.14% | 222,087 | 309,365,937 |
| 2024-01-26 | 13.63 | 13.96 | 13.62 | 13.89 | +0.94% | 267,813 | 370,363,212 |
| 2024-01-25 | 13.56 | 13.79 | 13.51 | 13.76 | +1.85% | 293,159 | 401,056,648 |
| 2024-01-24 | 13.26 | 13.56 | 13.22 | 13.51 | +2.35% | 229,541 | 307,296,655 |
| 2024-01-23 | 13.22 | 13.3 | 13.11 | 13.2 | -0.3% | 174,803 | 230,805,260 |
| 2024-01-22 | 13.43 | 13.48 | 13.11 | 13.24 | -1.27% | 317,466 | 423,714,417 |
| 2024-01-19 | 13.36 | 13.51 | 13.25 | 13.41 | +0.3% | 223,909 | 300,083,634 |
| 2024-01-18 | 13.25 | 13.46 | 12.92 | 13.37 | +0.91% | 353,409 | 465,786,112 |
| 2024-01-17 | 13.48 | 13.5 | 13.25 | 13.25 | -1.56% | 166,347 | 222,901,679 |
| 2024-01-16 | 13.31 | 13.48 | 13.3 | 13.46 | +1.05% | 177,491 | 237,895,454 |
| 2024-01-15 | 13.3 | 13.45 | 13.25 | 13.32 | 0% | 104,852 | 139,954,306 |
| 2024-01-12 | 13.34 | 13.42 | 13.3 | 13.32 | -0.45% | 94,960 | 126,871,692 |
| 2024-01-11 | 13.22 | 13.4 | 13.16 | 13.38 | +1.21% | 138,316 | 183,974,325 |
| 2024-01-10 | 13.19 | 13.27 | 13.15 | 13.22 | 0% | 123,754 | 163,670,114 |
| 2024-01-09 | 13.13 | 13.23 | 13.09 | 13.22 | +0.76% | 182,595 | 240,191,333 |
| 2024-01-08 | 13.3 | 13.38 | 13.08 | 13.12 | -1.65% | 218,777 | 288,580,859 |
| 2024-01-05 | 13.42 | 13.53 | 13.27 | 13.34 | -0.6% | 175,748 | 236,069,405 |
| 2024-01-04 | 13.51 | 13.56 | 13.31 | 13.42 | -0.59% | 168,821 | 226,007,226 |
| 2024-01-03 | 13.4 | 13.53 | 13.37 | 13.5 | +0.6% | 121,747 | 163,927,160 |
| 2024-01-02 | 13.56 | 13.75 | 13.41 | 13.42 | -0.81% | 188,210 | 255,226,320 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ф╕Кц▒╜щЫЖхЫв 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