股票概览
24.9
-3.26%
-0.84
25.62
开盘价
25.88
最高价
24.9
最低价
249,387
成交量
数据更新至: 2025-02-28
技术指标
25.22
MA5 (5日均线)
25.24
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 25.62 | 25.88 | 24.9 | 24.9 | -3.26% | 249,387 | 632,410,267 |
| 2025-02-27 | 25.12 | 25.79 | 25.07 | 25.74 | +2.47% | 317,740 | 810,574,950 |
| 2025-02-26 | 25.3 | 25.32 | 25 | 25.12 | -0.16% | 152,070 | 381,935,880 |
| 2025-02-25 | 24.95 | 25.43 | 24.85 | 25.16 | -0.08% | 170,391 | 428,862,484 |
| 2025-02-24 | 25.18 | 25.49 | 24.92 | 25.18 | -0.04% | 172,037 | 433,515,688 |
| 2025-02-21 | 24.99 | 25.22 | 24.81 | 25.19 | +0.8% | 205,375 | 514,626,318 |
| 2025-02-20 | 25.2 | 25.27 | 24.69 | 24.99 | -1.42% | 226,520 | 564,803,397 |
| 2025-02-19 | 25.29 | 25.45 | 25.13 | 25.35 | +0.24% | 145,074 | 366,543,202 |
| 2025-02-18 | 25.34 | 25.7 | 25.11 | 25.29 | -0.59% | 165,889 | 421,763,438 |
| 2025-02-17 | 26 | 26.05 | 25.33 | 25.44 | -1.47% | 196,195 | 500,708,854 |
| 2025-02-14 | 24.84 | 26.32 | 24.84 | 25.82 | +3.61% | 353,477 | 905,302,967 |
| 2025-02-13 | 25.33 | 25.35 | 24.91 | 24.92 | -1.58% | 166,259 | 417,795,732 |
| 2025-02-12 | 24.97 | 25.35 | 24.76 | 25.32 | +0.84% | 164,841 | 413,078,974 |
| 2025-02-11 | 25.81 | 25.92 | 24.93 | 25.11 | -2.71% | 237,953 | 599,652,269 |
| 2025-02-10 | 26.3 | 26.34 | 25.7 | 25.81 | -0.15% | 235,987 | 611,347,023 |
| 2025-02-07 | 25.09 | 26 | 25 | 25.85 | +3.07% | 369,384 | 946,178,626 |
| 2025-02-06 | 24.51 | 25.09 | 24.06 | 25.08 | +2.08% | 317,156 | 779,572,080 |
| 2025-02-05 | 24.88 | 24.9 | 24.51 | 24.57 | -1.25% | 195,812 | 482,944,970 |
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