股票概览
20.76
-1.33%
-0.28
20.76
开盘价
21.3
最高价
20.5
最低价
1,218,398
成交量
数据更新至: 2024-12-31
技术指标
19.86
MA5 (5日均线)
19.16
MA10 (10日均线)
18.59
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 20.76 | 21.3 | 20.5 | 20.76 | -1.33% | 1,218,398 | 2,542,318,942 |
| 2024-12-30 | 19.81 | 21.3 | 19.41 | 21.04 | +6.21% | 1,829,090 | 3,725,861,723 |
| 2024-12-27 | 18.76 | 20.22 | 18.38 | 19.81 | +5.15% | 1,723,469 | 3,342,922,928 |
| 2024-12-26 | 18.88 | 19.28 | 18.7 | 18.84 | -0.05% | 953,761 | 1,809,529,481 |
| 2024-12-25 | 18.61 | 19.4 | 18.54 | 18.85 | +1.24% | 1,198,248 | 2,283,769,232 |
| 2024-12-24 | 18.13 | 18.8 | 17.93 | 18.62 | +2.7% | 848,343 | 1,564,780,078 |
| 2024-12-23 | 18.16 | 18.62 | 17.88 | 18.13 | -0.33% | 806,519 | 1,471,971,784 |
| 2024-12-20 | 18.2 | 18.55 | 18 | 18.19 | -0.76% | 753,674 | 1,375,913,420 |
| 2024-12-19 | 18.67 | 18.98 | 17.82 | 18.33 | -3.42% | 1,257,081 | 2,306,397,255 |
| 2024-12-18 | 18.64 | 19.43 | 18.36 | 18.98 | +3.89% | 1,543,211 | 2,905,702,147 |
| 2024-12-17 | 18.29 | 18.85 | 18.18 | 18.27 | +0.22% | 1,248,229 | 2,313,105,400 |
| 2024-12-16 | 18.37 | 18.84 | 18.15 | 18.23 | -2.72% | 1,542,668 | 2,839,803,056 |
| 2024-12-13 | 17.3 | 19.16 | 17.18 | 18.74 | +7.58% | 3,107,952 | 5,716,047,137 |
| 2024-12-12 | 17.82 | 17.85 | 17.18 | 17.42 | -1.69% | 1,127,933 | 1,952,617,683 |
| 2024-12-11 | 17.96 | 18.8 | 17.53 | 17.72 | -1.39% | 1,260,496 | 2,280,166,824 |
| 2024-12-10 | 18.45 | 18.9 | 17.92 | 17.97 | -0.55% | 1,035,712 | 1,906,041,822 |
| 2024-12-09 | 17.83 | 18.76 | 17.83 | 18.07 | +1.75% | 935,709 | 1,717,997,490 |
| 2024-12-06 | 18.2 | 18.4 | 17.71 | 17.76 | -2.84% | 797,467 | 1,429,053,863 |
| 2024-12-05 | 17.71 | 18.45 | 17.58 | 18.28 | +2.41% | 1,011,820 | 1,822,057,135 |
| 2024-12-04 | 18.7 | 19.36 | 17.75 | 17.85 | -5.71% | 1,422,252 | 2,618,701,317 |
| 2024-12-03 | 18.91 | 19.4 | 18.53 | 18.93 | -0.37% | 1,585,613 | 3,007,290,682 |
| 2024-12-02 | 16.95 | 19.34 | 16.93 | 19 | +8.08% | 2,235,837 | 4,091,618,353 |
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