股票概览
14.68
+1.59%
+0.23
14.45
开盘价
14.75
最高价
14.38
最低价
197,299
成交量
数据更新至: 2024-07-31
技术指标
14.53
MA5 (5日均线)
14.64
MA10 (10日均线)
14.31
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 14.45 | 14.75 | 14.38 | 14.68 | +1.59% | 197,299 | 288,955,579 |
| 2024-07-30 | 14.7 | 14.7 | 14.35 | 14.45 | -1.03% | 176,820 | 255,342,305 |
| 2024-07-29 | 14.49 | 14.75 | 14.44 | 14.6 | +1.18% | 151,600 | 221,969,664 |
| 2024-07-26 | 14.57 | 14.63 | 14.37 | 14.43 | -0.48% | 168,434 | 243,545,777 |
| 2024-07-25 | 14.5 | 14.58 | 14.44 | 14.5 | +0.07% | 141,746 | 205,650,330 |
| 2024-07-24 | 14.63 | 14.7 | 14.45 | 14.49 | -1.36% | 190,355 | 277,169,253 |
| 2024-07-23 | 14.85 | 14.98 | 14.69 | 14.69 | -1.48% | 245,715 | 364,992,605 |
| 2024-07-22 | 14.83 | 14.94 | 14.73 | 14.91 | +0.27% | 265,024 | 393,079,117 |
| 2024-07-19 | 14.8 | 14.95 | 14.7 | 14.87 | +0.68% | 308,779 | 458,819,734 |
| 2024-07-18 | 14.75 | 14.84 | 14.63 | 14.77 | -0.27% | 322,152 | 474,631,894 |
| 2024-07-17 | 14.89 | 14.95 | 14.37 | 14.81 | +2% | 519,530 | 762,529,103 |
| 2024-07-16 | 14.3 | 14.56 | 14.18 | 14.52 | +2.04% | 240,471 | 347,045,551 |
| 2024-07-15 | 14.18 | 14.36 | 14.16 | 14.23 | +0.21% | 161,685 | 230,821,088 |
| 2024-07-12 | 14.02 | 14.24 | 13.99 | 14.2 | +1.28% | 160,487 | 226,980,433 |
| 2024-07-11 | 13.87 | 14.07 | 13.87 | 14.02 | +1.45% | 157,842 | 220,808,065 |
| 2024-07-10 | 13.4 | 13.84 | 13.4 | 13.82 | +2.37% | 174,562 | 239,495,176 |
| 2024-07-09 | 13.37 | 13.5 | 13.2 | 13.5 | +0.9% | 136,997 | 182,889,362 |
| 2024-07-08 | 13.57 | 13.6 | 13.36 | 13.38 | -1.76% | 155,432 | 208,893,600 |
| 2024-07-05 | 13.67 | 13.71 | 13.58 | 13.62 | -0.58% | 130,084 | 177,205,689 |
| 2024-07-04 | 13.78 | 13.89 | 13.64 | 13.7 | -0.51% | 116,898 | 160,691,760 |
| 2024-07-03 | 13.75 | 13.83 | 13.74 | 13.77 | +0.15% | 91,116 | 125,541,833 |
| 2024-07-02 | 13.85 | 13.92 | 13.73 | 13.75 | -0.79% | 119,380 | 164,893,362 |
| 2024-07-01 | 13.83 | 13.92 | 13.73 | 13.86 | 0% | 106,231 | 146,872,007 |
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