股票概览
12.56
+0.08%
+0.01
12.49
开盘价
12.78
最高价
12.2
最低价
290,421
成交量
数据更新至: 2024-08-30
技术指标
12.66
MA5 (5日均线)
12.78
MA10 (10日均线)
13.30
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 12.49 | 12.78 | 12.2 | 12.56 | +0.08% | 290,421 | 364,107,841 |
| 2024-08-29 | 12.59 | 12.64 | 12.54 | 12.55 | 0% | 133,476 | 167,829,627 |
| 2024-08-28 | 12.79 | 12.82 | 12.5 | 12.55 | -1.65% | 151,128 | 190,254,240 |
| 2024-08-27 | 12.85 | 12.93 | 12.71 | 12.76 | -0.93% | 102,929 | 131,500,571 |
| 2024-08-26 | 13.02 | 13.09 | 12.81 | 12.88 | -0.92% | 148,435 | 191,870,843 |
| 2024-08-23 | 12.68 | 13.04 | 12.67 | 13 | +2.6% | 166,391 | 214,669,262 |
| 2024-08-22 | 12.8 | 12.83 | 12.66 | 12.67 | -1.32% | 173,978 | 221,081,118 |
| 2024-08-21 | 12.83 | 12.89 | 12.75 | 12.84 | -0.31% | 142,860 | 183,169,053 |
| 2024-08-20 | 13.11 | 13.14 | 12.85 | 12.88 | -1.6% | 195,729 | 252,731,949 |
| 2024-08-19 | 13.14 | 13.37 | 13.08 | 13.09 | +0.08% | 225,862 | 297,759,459 |
| 2024-08-16 | 13.18 | 13.3 | 13.05 | 13.08 | -2.82% | 206,308 | 271,214,014 |
| 2024-08-15 | 13.33 | 13.52 | 13.28 | 13.46 | +0.98% | 192,793 | 258,742,447 |
| 2024-08-14 | 13.62 | 13.63 | 13.33 | 13.33 | -2.34% | 191,710 | 257,551,720 |
| 2024-08-13 | 13.73 | 13.78 | 13.55 | 13.65 | -0.66% | 125,779 | 171,435,831 |
| 2024-08-12 | 13.85 | 13.89 | 13.62 | 13.74 | -0.87% | 107,814 | 148,010,412 |
| 2024-08-09 | 14.12 | 14.21 | 13.86 | 13.86 | -1.56% | 136,411 | 190,777,018 |
| 2024-08-08 | 14.15 | 14.24 | 14.08 | 14.08 | -0.71% | 106,135 | 150,146,860 |
| 2024-08-07 | 14.34 | 14.34 | 14.18 | 14.18 | -0.49% | 104,728 | 149,259,012 |
| 2024-08-06 | 14.55 | 14.66 | 14.16 | 14.25 | -1.86% | 200,074 | 286,206,252 |
| 2024-08-05 | 14.6 | 14.74 | 14.51 | 14.52 | -0.21% | 176,500 | 257,841,399 |
| 2024-08-02 | 14.65 | 14.72 | 14.5 | 14.55 | -1.22% | 129,453 | 188,860,409 |
| 2024-08-01 | 14.68 | 14.8 | 14.61 | 14.73 | +0.34% | 147,069 | 216,503,250 |
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