股票概览
27.4
-0.76%
-0.21
27.61
开盘价
27.86
最高价
27.21
最低价
194,802
成交量
数据更新至: 2024-05-20
技术指标
27.71
MA5 (5日均线)
26.94
MA10 (10日均线)
26.30
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 27.61 | 27.86 | 27.21 | 27.4 | -0.76% | 194,802 | 535,391,217 |
| 2024-05-17 | 27.47 | 28.1 | 27.41 | 27.61 | +0.4% | 201,594 | 559,412,213 |
| 2024-05-16 | 27.6 | 27.77 | 27.33 | 27.5 | -0.76% | 201,153 | 553,748,327 |
| 2024-05-15 | 28 | 28.24 | 27.61 | 27.71 | -2.26% | 278,103 | 773,559,642 |
| 2024-05-14 | 26.28 | 28.45 | 26.22 | 28.35 | +8.33% | 609,945 | 1,690,018,730 |
| 2024-05-13 | 25.68 | 26.42 | 25.39 | 26.17 | +0.65% | 191,544 | 500,267,035 |
| 2024-05-10 | 26.25 | 26.28 | 25.8 | 26 | -0.95% | 135,970 | 353,302,413 |
| 2024-05-09 | 25.79 | 26.34 | 25.6 | 26.25 | +1.27% | 233,131 | 606,137,060 |
| 2024-05-08 | 26.35 | 26.35 | 25.82 | 25.92 | -2.26% | 179,059 | 465,847,691 |
| 2024-05-07 | 26.09 | 26.76 | 25.61 | 26.52 | +1.03% | 301,744 | 793,355,244 |
| 2024-05-06 | 26.5 | 26.66 | 26.2 | 26.25 | +0.19% | 328,631 | 865,604,638 |
| 2024-04-30 | 26.3 | 26.48 | 25.9 | 26.2 | -0.38% | 277,657 | 724,620,975 |
| 2024-04-29 | 26.4 | 26.58 | 25.95 | 26.3 | -0.08% | 374,187 | 982,696,333 |
| 2024-04-26 | 26.15 | 26.53 | 26 | 26.32 | -1.02% | 466,331 | 1,225,277,576 |
| 2024-04-25 | 27.23 | 27.23 | 26.14 | 26.59 | +7.43% | 707,268 | 1,881,636,403 |
| 2024-04-24 | 24.74 | 24.91 | 24.48 | 24.75 | +0.94% | 137,750 | 340,482,982 |
| 2024-04-23 | 24.48 | 24.67 | 24.2 | 24.52 | +0.29% | 138,653 | 339,238,809 |
| 2024-04-22 | 25.4 | 25.54 | 24.4 | 24.45 | -4.9% | 308,192 | 763,619,831 |
| 2024-04-19 | 25.49 | 25.84 | 25.11 | 25.71 | +0.86% | 190,505 | 485,641,498 |
| 2024-04-18 | 25.35 | 26.12 | 24.91 | 25.49 | -0.39% | 197,744 | 506,631,078 |
| 2024-04-17 | 25.48 | 25.63 | 25.1 | 25.59 | +1.43% | 160,379 | 406,246,626 |
| 2024-04-16 | 25.68 | 25.69 | 25.09 | 25.23 | -1.75% | 191,791 | 486,467,866 |
| 2024-04-15 | 25.43 | 26 | 25.43 | 25.68 | +0.98% | 248,414 | 637,673,621 |
| 2024-04-12 | 25.6 | 26.15 | 25.3 | 25.43 | -2.08% | 210,395 | 539,721,213 |
| 2024-04-11 | 24.92 | 26.32 | 24.66 | 25.97 | +3.06% | 372,457 | 957,136,645 |
| 2024-04-10 | 24.9 | 25.39 | 24.9 | 25.2 | +2.02% | 312,537 | 786,906,708 |
| 2024-04-09 | 24.35 | 24.88 | 24.21 | 24.7 | +1.6% | 256,064 | 630,194,159 |
| 2024-04-08 | 23.96 | 24.8 | 23.88 | 24.31 | +1.89% | 249,221 | 608,907,169 |
| 2024-04-03 | 23.91 | 23.93 | 23.58 | 23.86 | -0.21% | 123,321 | 293,220,573 |
| 2024-04-02 | 23.88 | 24.07 | 23.69 | 23.91 | +0.46% | 169,814 | 405,616,172 |
| 2024-04-01 | 22.88 | 23.95 | 22.88 | 23.8 | +4.2% | 196,371 | 465,717,262 |
| 2024-03-29 | 22.94 | 23.07 | 22.65 | 22.84 | +0.09% | 85,459 | 195,177,458 |
| 2024-03-28 | 22.85 | 23.25 | 22.53 | 22.82 | -0.35% | 167,442 | 382,565,265 |
| 2024-03-27 | 23.38 | 23.42 | 22.89 | 22.9 | -2.05% | 111,163 | 257,067,248 |
| 2024-03-26 | 23 | 23.45 | 22.96 | 23.38 | +1.17% | 121,650 | 282,781,309 |
| 2024-03-25 | 23.34 | 23.59 | 23.02 | 23.11 | -1.03% | 140,103 | 325,505,311 |
| 2024-03-22 | 23.73 | 23.77 | 23.1 | 23.35 | -1.1% | 141,403 | 330,425,169 |
| 2024-03-21 | 24.02 | 24.02 | 23.5 | 23.61 | -1.01% | 186,118 | 440,385,245 |
| 2024-03-20 | 24 | 24.27 | 23.68 | 23.85 | -0.75% | 168,023 | 401,317,971 |
| 2024-03-19 | 24.32 | 24.35 | 24.01 | 24.03 | -2.16% | 181,866 | 438,434,284 |
| 2024-03-18 | 24.39 | 24.85 | 24.39 | 24.56 | +0.78% | 235,512 | 579,963,842 |
| 2024-03-15 | 24.1 | 24.37 | 23.73 | 24.37 | +1.12% | 157,154 | 379,097,021 |
| 2024-03-14 | 24.23 | 24.44 | 23.95 | 24.1 | -0.95% | 153,583 | 370,577,931 |
| 2024-03-13 | 23.93 | 24.8 | 23.73 | 24.33 | +1.54% | 263,223 | 642,825,561 |
| 2024-03-12 | 23.92 | 24.27 | 23.59 | 23.96 | +0.97% | 223,754 | 537,187,897 |
| 2024-03-11 | 23.28 | 23.87 | 23.25 | 23.73 | +2.06% | 158,688 | 375,133,274 |
| 2024-03-08 | 23.31 | 23.53 | 23.1 | 23.25 | -0.56% | 94,099 | 219,185,189 |
| 2024-03-07 | 23.9 | 24.16 | 23.36 | 23.38 | -2.13% | 161,347 | 382,343,342 |
| 2024-03-06 | 23.58 | 24.41 | 23.53 | 23.89 | +1.27% | 253,945 | 609,990,689 |
| 2024-03-05 | 23.1 | 24.02 | 22.8 | 23.59 | +1.46% | 235,641 | 551,555,919 |
| 2024-03-04 | 23.92 | 23.92 | 23.1 | 23.25 | -2.8% | 214,520 | 500,129,410 |
| 2024-03-01 | 23.45 | 23.99 | 23.21 | 23.92 | +2.22% | 245,106 | 582,233,564 |
| 2024-02-29 | 22.38 | 23.44 | 22.3 | 23.4 | +3.45% | 235,507 | 544,327,769 |
| 2024-02-28 | 23.5 | 23.55 | 22.62 | 22.62 | -3.7% | 268,415 | 618,351,870 |
| 2024-02-27 | 23.1 | 23.65 | 22.98 | 23.49 | +1.25% | 249,430 | 582,935,418 |
| 2024-02-26 | 22.6 | 23.75 | 22.6 | 23.2 | +3.39% | 330,230 | 771,373,439 |
| 2024-02-23 | 22.04 | 22.55 | 21.97 | 22.44 | +1.72% | 206,498 | 461,101,844 |
| 2024-02-22 | 21.97 | 22.1 | 21.82 | 22.06 | +0.36% | 123,713 | 271,995,874 |
| 2024-02-21 | 21.49 | 22.35 | 21.28 | 21.98 | +1.67% | 246,716 | 543,741,494 |
| 2024-02-20 | 22 | 22 | 21.37 | 21.62 | -2.08% | 159,165 | 343,172,366 |
| 2024-02-19 | 22.2 | 22.63 | 21.8 | 22.08 | -0.45% | 211,948 | 470,606,035 |
| 2024-02-08 | 21.99 | 22.32 | 21.86 | 22.18 | +1.7% | 204,121 | 451,967,391 |
| 2024-02-07 | 21.6 | 22.28 | 21.27 | 21.81 | +1.77% | 250,484 | 548,135,636 |
| 2024-02-06 | 19.83 | 21.53 | 19.57 | 21.43 | +7.85% | 267,905 | 558,475,145 |
| 2024-02-05 | 20.01 | 20.2 | 19.11 | 19.87 | -0.65% | 229,940 | 454,664,022 |
| 2024-02-02 | 20.79 | 20.91 | 19.5 | 20 | -3.43% | 195,452 | 395,627,539 |
| 2024-02-01 | 20.42 | 20.98 | 20.27 | 20.71 | +1.37% | 167,286 | 346,655,377 |
| 2024-01-31 | 21.01 | 21.25 | 20.32 | 20.43 | -2.9% | 147,843 | 305,412,675 |
| 2024-01-30 | 21.01 | 21.47 | 20.91 | 21.04 | -0.52% | 138,488 | 294,531,541 |
| 2024-01-29 | 21.94 | 22.08 | 21.13 | 21.15 | -3.69% | 192,877 | 413,954,105 |
| 2024-01-26 | 22.2 | 22.22 | 21.87 | 21.96 | -1.52% | 165,048 | 362,876,700 |
| 2024-01-25 | 22.2 | 22.4 | 21.8 | 22.3 | +0.68% | 213,503 | 473,881,425 |
| 2024-01-24 | 22.65 | 22.7 | 21.6 | 22.15 | -1.6% | 199,996 | 439,777,675 |
| 2024-01-23 | 22.34 | 22.65 | 22.01 | 22.51 | +0.49% | 134,561 | 300,541,092 |
| 2024-01-22 | 23.06 | 23.11 | 22.2 | 22.4 | -2.86% | 143,642 | 325,976,053 |
| 2024-01-19 | 23 | 23.33 | 22.86 | 23.06 | -0.13% | 114,033 | 263,536,389 |
| 2024-01-18 | 22.8 | 23.15 | 22.33 | 23.09 | +1.27% | 158,522 | 359,349,211 |
| 2024-01-17 | 23.45 | 23.59 | 22.8 | 22.8 | -3.1% | 141,163 | 325,658,860 |
| 2024-01-16 | 23.2 | 23.62 | 23.2 | 23.53 | +0.68% | 116,561 | 273,262,579 |
| 2024-01-15 | 23.32 | 23.59 | 23.13 | 23.37 | -0.17% | 91,085 | 213,234,566 |
| 2024-01-12 | 23.49 | 23.68 | 23.32 | 23.41 | -0.38% | 92,997 | 218,724,057 |
| 2024-01-11 | 23.13 | 23.7 | 22.9 | 23.5 | +1.6% | 130,015 | 304,261,031 |
| 2024-01-10 | 23.23 | 23.38 | 22.97 | 23.13 | -0.47% | 89,945 | 208,466,546 |
| 2024-01-09 | 23 | 23.52 | 23 | 23.24 | +1.04% | 123,230 | 286,256,104 |
| 2024-01-08 | 23.64 | 23.66 | 22.92 | 23 | -2.71% | 199,311 | 460,993,910 |
| 2024-01-05 | 23.84 | 24.23 | 23.45 | 23.64 | -0.84% | 151,425 | 360,513,572 |
| 2024-01-04 | 24.1 | 24.1 | 23.56 | 23.84 | -1.28% | 164,363 | 390,628,600 |
| 2024-01-03 | 24.53 | 24.59 | 23.95 | 24.15 | -2.03% | 161,607 | 390,917,014 |
| 2024-01-02 | 25.31 | 25.35 | 24.65 | 24.65 | -2.26% | 132,854 | 329,740,977 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
щХ┐хЯОц▒╜ш╜ж 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