股票概览
16.45
-3.12%
-0.53
16.82
开盘价
16.98
最高价
16.41
最低价
597,078
成交量
数据更新至: 2025-02-28
技术指标
16.94
MA5 (5日均线)
17.34
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 16.82 | 16.98 | 16.41 | 16.45 | -3.12% | 597,078 | 992,947,072 |
| 2025-02-27 | 16.89 | 17.07 | 16.74 | 16.98 | +0.59% | 572,306 | 968,304,806 |
| 2025-02-26 | 17.09 | 17.09 | 16.7 | 16.88 | -0.82% | 725,604 | 1,219,721,788 |
| 2025-02-25 | 17.2 | 17.23 | 16.95 | 17.02 | -2.07% | 783,527 | 1,336,941,528 |
| 2025-02-24 | 17.59 | 18 | 17.34 | 17.38 | +0.46% | 1,276,853 | 2,243,359,477 |
| 2025-02-21 | 17.69 | 17.7 | 16.9 | 17.3 | -2.2% | 1,081,262 | 1,855,381,180 |
| 2025-02-20 | 17.66 | 18.14 | 17.59 | 17.69 | +0.17% | 525,472 | 933,543,315 |
| 2025-02-19 | 17.58 | 17.73 | 17.44 | 17.66 | +0.46% | 547,142 | 962,589,556 |
| 2025-02-18 | 18.39 | 18.39 | 17.5 | 17.58 | -4.72% | 864,106 | 1,551,117,876 |
| 2025-02-17 | 18.42 | 18.94 | 18 | 18.45 | +0.65% | 863,175 | 1,585,605,925 |
| 2025-02-14 | 18.4 | 18.7 | 18.08 | 18.33 | -1.08% | 762,017 | 1,398,105,274 |
| 2025-02-13 | 18.4 | 18.95 | 18.21 | 18.53 | +0.71% | 1,030,029 | 1,912,087,058 |
| 2025-02-12 | 18.6 | 18.76 | 18 | 18.4 | -3.21% | 1,347,180 | 2,468,807,611 |
| 2025-02-11 | 18.2 | 19.79 | 17.63 | 19.01 | +4.57% | 1,718,536 | 3,191,712,841 |
| 2025-02-10 | 18.5 | 19.25 | 18.08 | 18.18 | +0.72% | 1,103,578 | 2,033,510,695 |
| 2025-02-07 | 17.1 | 18.44 | 17.05 | 18.05 | +6.3% | 1,570,985 | 2,810,974,587 |
| 2025-02-06 | 17 | 17.02 | 16.53 | 16.98 | -0.41% | 732,232 | 1,228,558,689 |
| 2025-02-05 | 17.3 | 17.3 | 16.93 | 17.05 | -0.64% | 619,280 | 1,058,622,017 |
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