股票概览
14.07
-1.12%
-0.16
14.23
开盘价
14.33
最高价
14.07
最低价
201,544
成交量
数据更新至: 2024-05-31
技术指标
14.18
MA5 (5日均线)
14.26
MA10 (10日均线)
14.41
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 14.23 | 14.33 | 14.07 | 14.07 | -1.12% | 201,544 | 285,595,230 |
| 2024-05-30 | 14.17 | 14.35 | 14.16 | 14.23 | +0.71% | 163,396 | 232,830,694 |
| 2024-05-29 | 14.07 | 14.17 | 14.07 | 14.13 | +0.28% | 119,909 | 169,346,792 |
| 2024-05-28 | 14.34 | 14.37 | 14.08 | 14.09 | -2.02% | 188,635 | 267,088,775 |
| 2024-05-27 | 14.29 | 14.47 | 14.25 | 14.38 | +1.34% | 204,360 | 293,809,289 |
| 2024-05-24 | 14.16 | 14.25 | 14.13 | 14.19 | +0.07% | 153,362 | 217,809,990 |
| 2024-05-23 | 14.45 | 14.45 | 14.08 | 14.18 | -1.73% | 276,010 | 391,949,752 |
| 2024-05-22 | 14.45 | 14.47 | 14.41 | 14.43 | -0.28% | 132,759 | 191,656,081 |
| 2024-05-21 | 14.43 | 14.49 | 14.34 | 14.47 | +0.35% | 146,621 | 211,394,850 |
| 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 |
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