股票概览
26.07
-1.59%
-0.42
26.6
开盘价
26.6
最高价
25.95
最低价
116,726
成交量
数据更新至: 2025-03-25
技术指标
26.65
MA5 (5日均线)
26.57
MA10 (10日均线)
25.85
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 26.6 | 26.6 | 25.95 | 26.07 | -1.59% | 116,726 | 305,817,897 |
| 2025-03-24 | 26.35 | 26.67 | 26.12 | 26.49 | +0.53% | 177,200 | 467,428,883 |
| 2025-03-21 | 27.35 | 27.56 | 26.32 | 26.35 | -4.25% | 259,780 | 696,486,703 |
| 2025-03-20 | 26.81 | 27.79 | 26.47 | 27.52 | +2.65% | 354,241 | 966,141,941 |
| 2025-03-19 | 26.5 | 26.98 | 26.4 | 26.81 | +1.06% | 211,660 | 566,552,659 |
| 2025-03-18 | 26.4 | 26.62 | 26.2 | 26.53 | +0.53% | 154,932 | 409,863,323 |
| 2025-03-17 | 26.65 | 26.96 | 26.3 | 26.39 | -0.68% | 197,867 | 525,307,479 |
| 2025-03-14 | 26.2 | 26.8 | 26.17 | 26.57 | +1.49% | 244,150 | 648,475,365 |
| 2025-03-13 | 26.51 | 27 | 26.08 | 26.18 | -2.13% | 305,640 | 807,508,378 |
| 2025-03-12 | 25.57 | 27 | 25.56 | 26.75 | +6.87% | 706,054 | 1,867,534,581 |
| 2025-03-11 | 24.7 | 25.03 | 24.46 | 25.03 | +0.68% | 187,474 | 465,586,898 |
| 2025-03-10 | 25.09 | 25.16 | 24.78 | 24.86 | -0.88% | 194,231 | 483,639,727 |
| 2025-03-07 | 25 | 25.38 | 24.76 | 25.08 | -0.08% | 196,862 | 493,502,498 |
| 2025-03-06 | 25.05 | 25.24 | 24.91 | 25.1 | +0.48% | 178,164 | 447,638,100 |
| 2025-03-05 | 25.15 | 25.21 | 24.75 | 24.98 | -0.4% | 156,020 | 389,123,032 |
| 2025-03-04 | 25.25 | 25.27 | 24.95 | 25.08 | -1.45% | 173,458 | 434,991,758 |
| 2025-03-03 | 25.1 | 25.9 | 24.98 | 25.45 | +2.21% | 296,223 | 757,840,389 |
| 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 |
| 2025-01-27 | 24.85 | 25.12 | 24.68 | 24.88 | +0.53% | 143,147 | 356,976,769 |
| 2025-01-24 | 24.65 | 25.1 | 24.59 | 24.75 | 0% | 243,638 | 604,161,878 |
| 2025-01-23 | 24.9 | 25.14 | 24.59 | 24.75 | +0.04% | 168,982 | 419,693,534 |
| 2025-01-22 | 25.18 | 25.23 | 24.64 | 24.74 | -1.94% | 142,549 | 353,455,845 |
| 2025-01-21 | 25.35 | 25.43 | 25.04 | 25.23 | -0.2% | 124,513 | 313,888,277 |
| 2025-01-20 | 25.73 | 25.85 | 25.18 | 25.28 | -0.67% | 170,468 | 434,296,676 |
| 2025-01-17 | 25.18 | 25.57 | 25.02 | 25.45 | +0.71% | 115,909 | 293,780,752 |
| 2025-01-16 | 25.54 | 25.79 | 25.14 | 25.27 | -0.94% | 173,099 | 439,468,414 |
| 2025-01-15 | 26.3 | 26.36 | 25.43 | 25.51 | -1.62% | 171,039 | 439,312,271 |
| 2025-01-14 | 24.78 | 25.95 | 24.68 | 25.93 | +4.73% | 187,702 | 477,877,259 |
| 2025-01-13 | 24.42 | 25.09 | 24.36 | 24.76 | +0.65% | 120,182 | 297,931,952 |
| 2025-01-10 | 25.06 | 25.19 | 24.6 | 24.6 | -1.72% | 132,867 | 330,475,775 |
| 2025-01-09 | 24.82 | 25.19 | 24.82 | 25.03 | +0.56% | 99,509 | 248,862,504 |
| 2025-01-08 | 25.09 | 25.16 | 24.44 | 24.89 | -0.84% | 172,165 | 426,305,968 |
| 2025-01-07 | 25.23 | 25.54 | 24.95 | 25.1 | -0.59% | 140,132 | 352,543,871 |
| 2025-01-06 | 25.25 | 25.45 | 25.01 | 25.25 | 0% | 127,018 | 320,394,455 |
| 2025-01-03 | 25.26 | 25.85 | 25.16 | 25.25 | -0.04% | 172,460 | 439,319,210 |
| 2025-01-02 | 26.29 | 26.34 | 25.07 | 25.26 | -4.06% | 232,980 | 597,013,486 |
| 2024-12-31 | 26.37 | 26.67 | 26.12 | 26.33 | -0.3% | 178,270 | 470,270,873 |
| 2024-12-30 | 26.41 | 26.58 | 26.22 | 26.41 | +0.04% | 134,408 | 354,743,043 |
| 2024-12-27 | 26.64 | 26.68 | 26.21 | 26.4 | -0.9% | 149,802 | 396,543,170 |
| 2024-12-26 | 26.73 | 26.85 | 26.45 | 26.64 | -0.34% | 112,677 | 299,983,384 |
| 2024-12-25 | 26.95 | 27.06 | 26.66 | 26.73 | -0.85% | 111,918 | 300,606,498 |
| 2024-12-24 | 26.66 | 27.03 | 26.6 | 26.96 | +1.16% | 144,619 | 388,615,942 |
| 2024-12-23 | 26.77 | 27.21 | 26.65 | 26.65 | -0.37% | 139,939 | 376,242,458 |
| 2024-12-20 | 27.14 | 27.25 | 26.7 | 26.75 | -1.44% | 153,701 | 412,786,540 |
| 2024-12-19 | 27.08 | 27.27 | 26.84 | 27.14 | -0.62% | 133,016 | 359,925,361 |
| 2024-12-18 | 27.28 | 27.5 | 27.18 | 27.31 | +0.52% | 178,290 | 487,209,905 |
| 2024-12-17 | 26.48 | 27.5 | 26.4 | 27.17 | +2.8% | 302,527 | 819,864,340 |
| 2024-12-16 | 26.85 | 26.86 | 26.35 | 26.43 | -1.2% | 144,287 | 383,255,446 |
| 2024-12-13 | 27.3 | 27.31 | 26.75 | 26.75 | -2.69% | 223,899 | 604,088,023 |
| 2024-12-12 | 27.22 | 27.56 | 27.03 | 27.49 | +0.99% | 226,390 | 619,009,502 |
| 2024-12-11 | 27.3 | 27.39 | 27.01 | 27.22 | 0% | 156,398 | 425,648,883 |
| 2024-12-10 | 27.54 | 27.92 | 27.2 | 27.22 | +0.96% | 345,167 | 951,162,332 |
| 2024-12-09 | 27.07 | 27.32 | 26.84 | 26.96 | -0.37% | 179,183 | 485,138,341 |
| 2024-12-06 | 26.78 | 27.3 | 26.6 | 27.06 | +0.41% | 227,899 | 614,450,962 |
| 2024-12-05 | 27.01 | 27.59 | 26.75 | 26.95 | -0.63% | 199,398 | 539,675,639 |
| 2024-12-04 | 27.45 | 27.72 | 26.95 | 27.12 | -2.34% | 303,399 | 827,489,050 |
| 2024-12-03 | 26.97 | 28.13 | 26.53 | 27.77 | +2.97% | 485,374 | 1,331,185,989 |
| 2024-12-02 | 26.28 | 27.05 | 26.25 | 26.97 | +3.02% | 338,720 | 906,097,582 |
| 2024-11-29 | 26.21 | 26.42 | 26 | 26.18 | +0.31% | 218,167 | 572,576,068 |
| 2024-11-28 | 26.79 | 26.8 | 26.06 | 26.1 | -1.66% | 166,602 | 437,600,553 |
| 2024-11-27 | 26.1 | 26.54 | 25.78 | 26.54 | +1.69% | 179,300 | 469,679,908 |
| 2024-11-26 | 26.31 | 26.44 | 26.07 | 26.1 | -1.69% | 169,576 | 444,267,751 |
| 2024-11-25 | 26.33 | 26.95 | 26.13 | 26.55 | +2.12% | 315,957 | 839,093,033 |
| 2024-11-22 | 27.12 | 27.14 | 25.99 | 26 | -4.62% | 336,263 | 892,815,469 |
| 2024-11-21 | 27.07 | 27.58 | 26.91 | 27.26 | -0.11% | 302,316 | 822,177,111 |
| 2024-11-20 | 27.52 | 27.52 | 26.88 | 27.29 | -0.94% | 279,374 | 758,434,604 |
| 2024-11-19 | 27.76 | 28.02 | 26.81 | 27.55 | -0.79% | 379,570 | 1,040,450,148 |
| 2024-11-18 | 28.77 | 28.98 | 27.53 | 27.77 | -3.24% | 477,350 | 1,342,372,283 |
| 2024-11-15 | 27.49 | 29.45 | 27.24 | 28.7 | +4.44% | 737,594 | 2,106,089,341 |
| 2024-11-14 | 28.27 | 28.45 | 27.41 | 27.48 | -2.76% | 264,420 | 737,060,372 |
| 2024-11-13 | 28.06 | 28.28 | 27.53 | 28.26 | -0.18% | 325,475 | 908,758,019 |
| 2024-11-12 | 28.66 | 29.22 | 28.02 | 28.31 | -0.94% | 590,152 | 1,692,477,212 |
| 2024-11-11 | 27 | 28.7 | 26.88 | 28.58 | +4.96% | 610,266 | 1,705,573,877 |
| 2024-11-08 | 27.47 | 27.94 | 27.11 | 27.23 | -0.37% | 379,401 | 1,043,378,320 |
| 2024-11-07 | 26.65 | 27.35 | 26.3 | 27.33 | +1.64% | 381,234 | 1,024,270,226 |
| 2024-11-06 | 27.18 | 27.49 | 26.78 | 26.89 | -1.07% | 386,524 | 1,048,415,484 |
| 2024-11-05 | 26.8 | 27.29 | 26.33 | 27.18 | +0.78% | 439,130 | 1,183,960,683 |
| 2024-11-04 | 26.16 | 26.97 | 26.16 | 26.97 | +3.1% | 379,732 | 1,015,233,539 |
| 2024-11-01 | 26.03 | 26.46 | 25.93 | 26.16 | -0.11% | 255,902 | 669,210,386 |
| 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