股票概览
14.63
+7.81%
+1.06
13.9
开盘价
14.69
最高价
13.9
最低价
781,919
成交量
数据更新至: 2024-09-30
技术指标
13.24
MA5 (5日均线)
12.51
MA10 (10日均线)
12.30
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.9 | 14.69 | 13.9 | 14.63 | +7.81% | 781,919 | 1,121,581,313 |
| 2024-09-27 | 13.37 | 13.59 | 13.26 | 13.57 | +2.65% | 243,067 | 326,658,888 |
| 2024-09-26 | 12.55 | 13.23 | 12.52 | 13.22 | +5.25% | 362,191 | 467,513,969 |
| 2024-09-25 | 12.45 | 12.86 | 12.41 | 12.56 | +2.7% | 352,918 | 446,779,551 |
| 2024-09-24 | 11.97 | 12.25 | 11.83 | 12.23 | +2.86% | 271,006 | 326,557,108 |
| 2024-09-23 | 11.8 | 11.95 | 11.77 | 11.89 | +0.25% | 101,206 | 120,232,914 |
| 2024-09-20 | 11.84 | 11.94 | 11.68 | 11.86 | +0.25% | 224,154 | 265,240,061 |
| 2024-09-19 | 11.8 | 11.9 | 11.67 | 11.83 | +0.42% | 158,275 | 186,886,813 |
| 2024-09-18 | 11.55 | 11.85 | 11.52 | 11.78 | +1.99% | 161,656 | 188,861,369 |
| 2024-09-13 | 11.67 | 11.71 | 11.49 | 11.55 | -1.03% | 177,800 | 205,999,814 |
| 2024-09-12 | 11.82 | 11.84 | 11.66 | 11.67 | -1.27% | 162,801 | 190,897,010 |
| 2024-09-11 | 11.8 | 11.95 | 11.7 | 11.82 | +0.25% | 170,068 | 201,000,478 |
| 2024-09-10 | 12.15 | 12.16 | 11.75 | 11.79 | -2.88% | 229,615 | 272,515,245 |
| 2024-09-09 | 12.27 | 12.34 | 12.09 | 12.14 | -1.14% | 148,389 | 180,609,862 |
| 2024-09-06 | 12.16 | 12.5 | 12.16 | 12.28 | +1.07% | 202,863 | 250,686,373 |
| 2024-09-05 | 12.09 | 12.21 | 12.08 | 12.15 | +0.5% | 156,537 | 189,891,121 |
| 2024-09-04 | 12.12 | 12.23 | 12.08 | 12.09 | -1.14% | 139,925 | 169,551,009 |
| 2024-09-03 | 12.13 | 12.23 | 12.07 | 12.23 | +0.49% | 174,345 | 211,956,580 |
| 2024-09-02 | 12.48 | 12.54 | 12.17 | 12.17 | -3.11% | 242,642 | 298,041,087 |
| 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 |
| 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