股票概览
26.19
-0.95%
-0.25
26.43
开盘价
26.49
最高价
25.89
最低价
288,931
成交量
数据更新至: 2024-10-31
技术指标
26.89
MA5 (5日均线)
27.10
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 26.43 | 26.49 | 25.89 | 26.19 | -0.95% | 288,931 | 756,118,179 |
| 2024-10-30 | 26.86 | 26.89 | 26.28 | 26.44 | -1.12% | 263,445 | 698,633,419 |
| 2024-10-29 | 27.33 | 27.5 | 26.73 | 26.74 | -1.94% | 325,928 | 882,189,322 |
| 2024-10-28 | 27.81 | 27.82 | 26.62 | 27.27 | -1.98% | 443,006 | 1,198,153,320 |
| 2024-10-25 | 27.31 | 28.02 | 27.3 | 27.82 | +1.9% | 279,633 | 773,665,547 |
| 2024-10-24 | 28.5 | 28.5 | 27.2 | 27.3 | -3.36% | 344,908 | 949,262,361 |
| 2024-10-23 | 27.49 | 28.28 | 27.04 | 28.25 | +3.44% | 427,413 | 1,191,065,684 |
| 2024-10-22 | 26.65 | 27.72 | 26.56 | 27.31 | +2.48% | 366,112 | 999,979,895 |
| 2024-10-21 | 26.98 | 27.07 | 26.45 | 26.65 | -1.22% | 337,295 | 898,279,801 |
| 2024-10-18 | 26.36 | 27.53 | 26.06 | 26.98 | +2.08% | 314,075 | 840,674,696 |
| 2024-10-17 | 27.23 | 27.53 | 26.42 | 26.43 | -2.9% | 211,482 | 568,931,751 |
| 2024-10-16 | 27.75 | 28 | 27 | 27.22 | -3.34% | 252,511 | 689,903,596 |
| 2024-10-15 | 28.95 | 29.04 | 28 | 28.16 | -3.13% | 222,031 | 633,383,658 |
| 2024-10-14 | 28.95 | 29.28 | 28.52 | 29.07 | +0.59% | 224,106 | 648,137,388 |
| 2024-10-11 | 30.19 | 30.19 | 28.56 | 28.9 | -4.3% | 203,151 | 594,490,828 |
| 2024-10-10 | 29.37 | 30.74 | 29.37 | 30.2 | +2.79% | 334,744 | 1,009,285,371 |
| 2024-10-09 | 32.01 | 32.01 | 29 | 29.38 | -8.27% | 465,723 | 1,403,008,511 |
| 2024-10-08 | 33.34 | 33.34 | 30.31 | 32.03 | +5.67% | 558,599 | 1,799,630,136 |
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