股票概览
17.16
+1.3%
+0.22
17.31
开盘价
17.89
最高价
17.11
最低价
748,092
成交量
数据更新至: 2025-01-27
技术指标
16.71
MA5 (5日均线)
16.77
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 17.31 | 17.89 | 17.11 | 17.16 | +1.3% | 748,092 | 1,300,160,793 |
| 2025-01-24 | 16.26 | 17.07 | 16.2 | 16.94 | +4.12% | 911,872 | 1,529,590,448 |
| 2025-01-23 | 16.45 | 16.73 | 16.26 | 16.27 | 0% | 612,377 | 1,007,430,588 |
| 2025-01-22 | 16.67 | 16.72 | 16.13 | 16.27 | -3.78% | 733,634 | 1,196,990,015 |
| 2025-01-21 | 17.2 | 17.32 | 16.82 | 16.91 | -1.05% | 496,289 | 840,807,274 |
| 2025-01-20 | 16.88 | 17.46 | 16.88 | 17.09 | +1.73% | 732,571 | 1,263,511,704 |
| 2025-01-17 | 16.77 | 16.91 | 16.52 | 16.8 | -0.47% | 612,484 | 1,023,887,191 |
| 2025-01-16 | 16.3 | 17.12 | 16.3 | 16.88 | +3.56% | 1,096,777 | 1,833,632,947 |
| 2025-01-15 | 16.8 | 16.85 | 16.19 | 16.3 | -4.4% | 901,678 | 1,476,843,053 |
| 2025-01-14 | 16.28 | 17.38 | 16.2 | 17.05 | +4.79% | 1,186,059 | 1,986,203,256 |
| 2025-01-13 | 17.1 | 17.36 | 16.18 | 16.27 | -7.71% | 1,351,525 | 2,246,990,679 |
| 2025-01-10 | 17.38 | 18.18 | 17.38 | 17.63 | +1.26% | 1,170,287 | 2,086,103,490 |
| 2025-01-09 | 17.8 | 17.99 | 16.91 | 17.41 | -2.68% | 1,341,174 | 2,326,278,296 |
| 2025-01-08 | 18.3 | 18.38 | 16.99 | 17.89 | -3.77% | 1,391,894 | 2,439,827,665 |
| 2025-01-07 | 17.95 | 18.61 | 17.81 | 18.59 | +4.03% | 624,829 | 1,142,427,803 |
| 2025-01-06 | 17.9 | 18.61 | 17.74 | 17.87 | -0.78% | 782,387 | 1,419,052,070 |
| 2025-01-03 | 18.86 | 19.06 | 18 | 18.01 | -5.36% | 1,080,534 | 1,991,768,794 |
| 2025-01-02 | 20.5 | 20.57 | 18.81 | 19.03 | -8.33% | 1,424,807 | 2,794,923,975 |
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