股票概览
25.3
+0.68%
+0.17
25.05
开盘价
25.72
最高价
24.91
最低价
115,370
成交量
数据更新至: 2024-06-28
技术指标
25.38
MA5 (5日均线)
25.53
MA10 (10日均线)
25.38
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 25.05 | 25.72 | 24.91 | 25.3 | +0.68% | 115,370 | 293,512,379 |
| 2024-06-27 | 25.53 | 25.54 | 24.95 | 25.13 | -1.37% | 142,781 | 359,438,154 |
| 2024-06-26 | 25.66 | 25.71 | 25.01 | 25.48 | -0.47% | 126,696 | 321,155,281 |
| 2024-06-25 | 25.53 | 26.22 | 25.51 | 25.6 | +0.79% | 199,920 | 516,947,920 |
| 2024-06-24 | 26 | 26.11 | 25.36 | 25.4 | -2.23% | 124,891 | 320,275,727 |
| 2024-06-21 | 25.35 | 26.28 | 25.25 | 25.98 | +2.44% | 186,992 | 485,281,845 |
| 2024-06-20 | 25.82 | 25.89 | 25.29 | 25.36 | -1.78% | 115,313 | 294,451,364 |
| 2024-06-19 | 25.8 | 26.23 | 25.62 | 25.82 | +0.08% | 155,972 | 404,752,326 |
| 2024-06-18 | 25.3 | 25.84 | 25.25 | 25.8 | +1.65% | 168,077 | 431,836,320 |
| 2024-06-17 | 24.68 | 25.5 | 24.63 | 25.38 | +2.59% | 177,410 | 447,043,261 |
| 2024-06-14 | 24.75 | 24.8 | 24.2 | 24.74 | -0.04% | 145,262 | 355,788,569 |
| 2024-06-13 | 24.6 | 24.88 | 24.5 | 24.75 | +0.36% | 117,793 | 291,209,688 |
| 2024-06-12 | 24.65 | 24.95 | 24.6 | 24.66 | -1.95% | 106,698 | 263,977,174 |
| 2024-06-11 | 24.95 | 25.23 | 24.62 | 25.15 | +0.56% | 162,400 | 404,917,630 |
| 2024-06-07 | 25.55 | 25.7 | 24.89 | 25.01 | -1.84% | 161,556 | 405,857,755 |
| 2024-06-06 | 25.45 | 25.79 | 25.35 | 25.48 | +0.12% | 188,738 | 481,997,832 |
| 2024-06-05 | 25.28 | 25.7 | 25.21 | 25.45 | +1.48% | 212,271 | 540,855,229 |
| 2024-06-04 | 25.54 | 25.78 | 24.92 | 25.08 | -3.46% | 369,905 | 931,586,926 |
| 2024-06-03 | 25.97 | 26.46 | 25.79 | 25.98 | +0.04% | 145,639 | 379,952,190 |
| 2024-05-31 | 26.38 | 26.95 | 25.97 | 25.97 | -1.63% | 188,668 | 497,877,603 |
| 2024-05-30 | 26.24 | 26.71 | 26.14 | 26.4 | +0.49% | 167,483 | 443,665,271 |
| 2024-05-29 | 26 | 26.43 | 25.83 | 26.27 | +1.04% | 139,662 | 364,922,918 |
| 2024-05-28 | 26.26 | 26.45 | 25.97 | 26 | -1.66% | 119,302 | 312,114,279 |
| 2024-05-27 | 26.06 | 26.5 | 25.75 | 26.44 | +1.58% | 170,014 | 444,366,101 |
| 2024-05-24 | 26.86 | 26.86 | 26.02 | 26.03 | -3.23% | 184,834 | 486,464,016 |
| 2024-05-23 | 26.89 | 27 | 26.66 | 26.9 | -0.52% | 132,420 | 354,996,361 |
| 2024-05-22 | 27 | 27.16 | 26.74 | 27.04 | -0.18% | 131,831 | 355,794,146 |
| 2024-05-21 | 27.27 | 27.4 | 26.87 | 27.09 | -1.13% | 186,847 | 506,048,206 |
| 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 |
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