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)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
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