股票概览
15.32
+0.2%
+0.03
15.31
开盘价
15.38
最高价
15.21
最低价
216,109
成交量
数据更新至: 2025-03-25
技术指标
15.43
MA5 (5日均线)
15.50
MA10 (10日均线)
15.99
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 15.31 | 15.38 | 15.21 | 15.32 | +0.2% | 216,109 | 330,636,406 |
| 2025-03-24 | 15.27 | 15.55 | 15.09 | 15.29 | -0.2% | 569,387 | 867,014,180 |
| 2025-03-21 | 15.55 | 15.61 | 15.31 | 15.32 | -1.73% | 376,165 | 580,088,801 |
| 2025-03-20 | 15.61 | 15.69 | 15.55 | 15.59 | -0.13% | 287,621 | 449,054,381 |
| 2025-03-19 | 15.7 | 15.84 | 15.58 | 15.61 | -0.57% | 408,958 | 642,394,660 |
| 2025-03-18 | 15.6 | 15.8 | 15.5 | 15.7 | +0.83% | 426,141 | 667,148,743 |
| 2025-03-17 | 15.61 | 15.7 | 15.48 | 15.57 | -0.19% | 353,262 | 550,131,360 |
| 2025-03-14 | 15.32 | 15.68 | 15.3 | 15.6 | +1.83% | 517,058 | 802,712,680 |
| 2025-03-13 | 15.6 | 15.65 | 15.29 | 15.32 | -2.11% | 577,448 | 890,440,632 |
| 2025-03-12 | 15.75 | 15.86 | 15.65 | 15.65 | -0.51% | 530,636 | 834,815,486 |
| 2025-03-11 | 16.04 | 16.04 | 15.48 | 15.73 | -3.14% | 1,018,638 | 1,594,527,639 |
| 2025-03-10 | 16.39 | 16.39 | 16.18 | 16.24 | -0.98% | 399,528 | 648,386,528 |
| 2025-03-07 | 16.58 | 16.58 | 16.31 | 16.4 | -1.5% | 478,316 | 784,919,728 |
| 2025-03-06 | 16.43 | 16.7 | 16.35 | 16.65 | +1.4% | 589,270 | 976,751,812 |
| 2025-03-05 | 16.56 | 16.56 | 16.27 | 16.42 | -0.85% | 365,623 | 598,844,785 |
| 2025-03-04 | 16.5 | 16.58 | 16.29 | 16.56 | -0.18% | 349,710 | 574,857,457 |
| 2025-03-03 | 16.63 | 16.72 | 16.43 | 16.59 | +0.85% | 435,724 | 721,954,973 |
| 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 |
| 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 |
| 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 |
| 2024-11-29 | 17.22 | 18.04 | 17.2 | 17.58 | +0.86% | 1,128,925 | 1,997,437,435 |
| 2024-11-28 | 17.78 | 17.9 | 16.94 | 17.43 | -2.79% | 1,426,293 | 2,484,762,760 |
| 2024-11-27 | 18.17 | 18.63 | 17.1 | 17.93 | -2.4% | 2,192,360 | 3,903,123,029 |
| 2024-11-26 | 18.76 | 19.14 | 18.31 | 18.37 | -5.79% | 1,736,973 | 3,244,546,741 |
| 2024-11-25 | 18.9 | 19.78 | 18.3 | 19.5 | +8.45% | 3,075,109 | 5,893,120,781 |
| 2024-11-22 | 18.05 | 19.14 | 17.68 | 17.98 | -1.64% | 2,403,543 | 4,455,456,490 |
| 2024-11-21 | 16.88 | 18.86 | 16.87 | 18.28 | +6.59% | 2,127,509 | 3,859,044,606 |
| 2024-11-20 | 16.3 | 17.32 | 16.3 | 17.15 | +3.81% | 2,332,130 | 3,912,620,288 |
| 2024-11-19 | 17.12 | 17.41 | 16.52 | 16.52 | -9.97% | 2,676,268 | 4,502,089,382 |
| 2024-11-18 | 19 | 19 | 18 | 18.35 | +6.25% | 2,878,847 | 5,429,579,525 |
| 2024-11-15 | 16.2 | 17.99 | 15.85 | 17.27 | +3.29% | 2,850,974 | 4,773,901,138 |
| 2024-11-14 | 16.99 | 17.6 | 15.3 | 16.72 | -0.06% | 3,457,336 | 5,592,655,756 |
| 2024-11-13 | 15.84 | 16.73 | 15.81 | 16.73 | +9.99% | 1,421,805 | 2,347,295,916 |
| 2024-11-12 | 14.19 | 15.21 | 14.15 | 15.21 | +9.98% | 2,027,628 | 3,024,438,339 |
| 2024-11-11 | 13.32 | 13.84 | 13.3 | 13.83 | +2.98% | 586,589 | 796,287,124 |
| 2024-11-08 | 13.68 | 13.75 | 13.36 | 13.43 | -0.96% | 490,758 | 664,013,945 |
| 2024-11-07 | 13.15 | 13.57 | 13.15 | 13.56 | +2.11% | 415,898 | 557,546,034 |
| 2024-11-06 | 13.27 | 13.43 | 13.22 | 13.28 | +0.08% | 406,594 | 541,364,117 |
| 2024-11-05 | 13.1 | 13.29 | 12.96 | 13.27 | +0.76% | 426,441 | 562,856,066 |
| 2024-11-04 | 12.86 | 13.17 | 12.86 | 13.17 | +2.17% | 358,865 | 466,632,877 |
| 2024-11-01 | 12.85 | 12.99 | 12.77 | 12.89 | +0.16% | 301,988 | 388,700,619 |
| 2024-10-31 | 13.01 | 13.08 | 12.73 | 12.87 | -2.35% | 449,806 | 578,958,970 |
| 2024-10-30 | 13.18 | 13.33 | 13.1 | 13.18 | -0.9% | 222,188 | 293,320,924 |
| 2024-10-29 | 13.49 | 13.51 | 13.26 | 13.3 | -1.12% | 280,929 | 375,623,529 |
| 2024-10-28 | 13.35 | 13.47 | 13.28 | 13.45 | +0.75% | 293,409 | 393,112,920 |
| 2024-10-25 | 13.19 | 13.38 | 13.17 | 13.35 | +1.29% | 258,568 | 343,838,526 |
| 2024-10-24 | 13.45 | 13.45 | 13.14 | 13.18 | -2.01% | 287,706 | 380,662,604 |
| 2024-10-23 | 13.2 | 13.48 | 13.1 | 13.45 | +2.52% | 395,362 | 527,874,951 |
| 2024-10-22 | 12.9 | 13.25 | 12.9 | 13.12 | +1.39% | 376,432 | 493,866,932 |
| 2024-10-21 | 13.18 | 13.2 | 12.85 | 12.94 | -1.3% | 426,886 | 552,786,805 |
| 2024-10-18 | 12.8 | 13.3 | 12.66 | 13.11 | +2.42% | 419,730 | 543,832,018 |
| 2024-10-17 | 13.08 | 13.2 | 12.79 | 12.8 | -2.07% | 267,554 | 346,834,159 |
| 2024-10-16 | 13.08 | 13.22 | 12.97 | 13.07 | -0.98% | 276,073 | 360,968,714 |
| 2024-10-15 | 13.58 | 13.58 | 13.19 | 13.2 | -3.15% | 308,588 | 413,021,786 |
| 2024-10-14 | 13.67 | 13.78 | 13.5 | 13.63 | -0.29% | 348,682 | 475,061,699 |
| 2024-10-11 | 13.91 | 14.09 | 13.49 | 13.67 | -1.8% | 299,335 | 412,297,732 |
| 2024-10-10 | 13.62 | 14.17 | 13.52 | 13.92 | +2.43% | 546,639 | 760,665,616 |
| 2024-10-09 | 14.7 | 14.7 | 13.59 | 13.59 | -8.85% | 693,004 | 977,140,945 |
| 2024-10-08 | 16 | 16.07 | 14.56 | 14.91 | +1.91% | 1,016,120 | 1,543,913,528 |
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