股票概览
30.31
+10.02%
+2.76
28.68
开盘价
30.31
最高价
28.39
最低价
524,886
成交量
数据更新至: 2024-09-30
技术指标
26.62
MA5 (5日均线)
25.22
MA10 (10日均线)
24.11
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 28.68 | 30.31 | 28.39 | 30.31 | +10.02% | 524,886 | 1,547,457,014 |
| 2024-09-27 | 26.72 | 27.6 | 26.72 | 27.55 | +5.15% | 196,998 | 536,502,163 |
| 2024-09-26 | 24.78 | 26.22 | 24.69 | 26.2 | +5.82% | 286,195 | 731,803,463 |
| 2024-09-25 | 24.65 | 25.48 | 24.4 | 24.76 | +1.89% | 236,548 | 590,811,431 |
| 2024-09-24 | 24.4 | 24.43 | 23.78 | 24.3 | +0.83% | 189,471 | 458,122,553 |
| 2024-09-23 | 24.09 | 24.44 | 23.9 | 24.1 | +0.04% | 99,322 | 240,041,449 |
| 2024-09-20 | 23.91 | 24.21 | 23.78 | 24.09 | +0.75% | 122,797 | 294,804,082 |
| 2024-09-19 | 23.88 | 24.14 | 23.67 | 23.91 | +0.13% | 141,395 | 337,754,444 |
| 2024-09-18 | 23.11 | 23.96 | 23.03 | 23.88 | +3.24% | 134,686 | 316,994,346 |
| 2024-09-13 | 23.32 | 23.4 | 23.02 | 23.13 | -0.86% | 73,719 | 171,311,505 |
| 2024-09-12 | 23.43 | 23.72 | 23.22 | 23.33 | -0.81% | 113,761 | 266,043,254 |
| 2024-09-11 | 23 | 23.63 | 22.82 | 23.52 | +2.26% | 155,665 | 364,788,431 |
| 2024-09-10 | 23.04 | 23.19 | 22.78 | 23 | +0.17% | 85,648 | 196,904,961 |
| 2024-09-09 | 23.2 | 23.38 | 22.9 | 22.96 | -1.33% | 119,670 | 277,011,123 |
| 2024-09-06 | 23.33 | 23.65 | 23.15 | 23.27 | 0% | 131,870 | 308,664,584 |
| 2024-09-05 | 23 | 23.42 | 22.96 | 23.27 | +1.66% | 159,505 | 371,001,939 |
| 2024-09-04 | 22.43 | 22.95 | 22.33 | 22.89 | +2.1% | 161,956 | 367,927,324 |
| 2024-09-03 | 22.06 | 22.61 | 21.98 | 22.42 | +1.54% | 169,962 | 380,771,868 |
| 2024-09-02 | 22.92 | 22.92 | 22.08 | 22.08 | -4.66% | 243,030 | 543,793,135 |
| 2024-08-30 | 22.76 | 23.35 | 22.57 | 23.16 | +3.81% | 287,763 | 663,480,454 |
| 2024-08-29 | 21.66 | 22.36 | 21.6 | 22.31 | +2.2% | 109,582 | 241,792,196 |
| 2024-08-28 | 22.15 | 22.28 | 21.7 | 21.83 | -1.76% | 102,472 | 223,985,718 |
| 2024-08-27 | 22.16 | 22.45 | 21.96 | 22.22 | -0.63% | 85,611 | 190,089,598 |
| 2024-08-26 | 22.46 | 22.66 | 22.25 | 22.36 | -0.49% | 83,272 | 186,599,890 |
| 2024-08-23 | 22.17 | 22.54 | 22.03 | 22.47 | +1.44% | 85,616 | 191,273,900 |
| 2024-08-22 | 22.45 | 22.56 | 22.13 | 22.15 | -1.29% | 97,873 | 217,927,421 |
| 2024-08-21 | 21.87 | 22.54 | 21.55 | 22.44 | +0.85% | 159,071 | 353,784,587 |
| 2024-08-20 | 22.57 | 22.66 | 22.07 | 22.25 | -1.42% | 122,673 | 272,758,309 |
| 2024-08-19 | 22.46 | 22.99 | 22.46 | 22.57 | +1.07% | 204,031 | 463,828,619 |
| 2024-08-16 | 22.32 | 22.64 | 22.26 | 22.33 | +0.22% | 137,769 | 308,842,743 |
| 2024-08-15 | 22.07 | 22.35 | 21.91 | 22.28 | +1.18% | 132,687 | 294,546,371 |
| 2024-08-14 | 22.29 | 22.29 | 21.96 | 22.02 | -1.26% | 83,082 | 183,413,680 |
| 2024-08-13 | 22.22 | 22.32 | 21.88 | 22.3 | +0.41% | 116,926 | 257,895,788 |
| 2024-08-12 | 22.3 | 22.4 | 22.17 | 22.21 | -0.31% | 91,859 | 204,546,162 |
| 2024-08-09 | 22.38 | 22.59 | 22.17 | 22.28 | -0.04% | 119,219 | 266,470,619 |
| 2024-08-08 | 22.41 | 22.5 | 22.03 | 22.29 | -0.67% | 121,960 | 271,184,282 |
| 2024-08-07 | 22.3 | 22.59 | 22.18 | 22.44 | +0.18% | 119,904 | 268,998,446 |
| 2024-08-06 | 22.6 | 22.77 | 22.22 | 22.4 | -0.4% | 147,744 | 330,477,638 |
| 2024-08-05 | 22.8 | 23 | 22.47 | 22.49 | -1.75% | 161,542 | 366,634,529 |
| 2024-08-02 | 23.15 | 23.25 | 22.85 | 22.89 | -2.18% | 167,593 | 385,303,765 |
| 2024-08-01 | 23.62 | 23.65 | 23.13 | 23.4 | -0.93% | 170,399 | 397,654,150 |
| 2024-07-31 | 23 | 23.72 | 22.85 | 23.62 | +2.74% | 190,502 | 446,048,482 |
| 2024-07-30 | 23.64 | 23.65 | 22.78 | 22.99 | -3.4% | 231,200 | 531,984,638 |
| 2024-07-29 | 24.1 | 24.18 | 23.76 | 23.8 | -1.53% | 137,234 | 328,140,589 |
| 2024-07-26 | 23.95 | 24.55 | 23.88 | 24.17 | +2.59% | 212,331 | 512,773,813 |
| 2024-07-25 | 23.82 | 23.9 | 23.3 | 23.56 | -1.01% | 189,601 | 447,384,825 |
| 2024-07-24 | 25.35 | 25.35 | 23.73 | 23.8 | -5.93% | 304,826 | 738,067,740 |
| 2024-07-23 | 26.15 | 26.18 | 25.3 | 25.3 | -3.03% | 148,381 | 380,075,330 |
| 2024-07-22 | 26.22 | 26.52 | 25.91 | 26.09 | -0.91% | 162,229 | 424,034,198 |
| 2024-07-19 | 26.12 | 26.49 | 26.1 | 26.33 | +0.27% | 138,136 | 363,704,438 |
| 2024-07-18 | 26.33 | 26.59 | 26.02 | 26.26 | -0.49% | 135,799 | 357,199,522 |
| 2024-07-17 | 26.51 | 26.64 | 26.23 | 26.39 | -0.83% | 122,582 | 323,704,120 |
| 2024-07-16 | 26.1 | 26.7 | 26.01 | 26.61 | +1.41% | 176,497 | 467,469,617 |
| 2024-07-15 | 26.34 | 26.82 | 26.15 | 26.24 | -0.42% | 223,244 | 590,811,450 |
| 2024-07-12 | 26.14 | 26.46 | 25.69 | 26.35 | +0.5% | 252,980 | 660,091,627 |
| 2024-07-11 | 26.02 | 26.25 | 25.63 | 26.22 | +4.01% | 338,091 | 880,104,275 |
| 2024-07-10 | 24.33 | 25.35 | 24.25 | 25.21 | +3.32% | 230,816 | 578,600,111 |
| 2024-07-09 | 24.03 | 24.42 | 23.48 | 24.4 | +2.22% | 175,159 | 420,761,036 |
| 2024-07-08 | 23.73 | 24.14 | 23.54 | 23.87 | +0.63% | 148,098 | 354,390,775 |
| 2024-07-05 | 24.05 | 24.1 | 23.2 | 23.72 | -1.21% | 188,404 | 442,763,406 |
| 2024-07-04 | 24.44 | 24.69 | 24 | 24.01 | -1.52% | 135,817 | 329,361,660 |
| 2024-07-03 | 24.72 | 25.01 | 24.34 | 24.38 | -1.38% | 136,343 | 333,912,296 |
| 2024-07-02 | 25.31 | 25.59 | 24.61 | 24.72 | -2.22% | 155,519 | 388,215,444 |
| 2024-07-01 | 25.3 | 25.47 | 24.8 | 25.28 | -0.08% | 108,129 | 271,944,736 |
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