致敬每一个财富自由的梦想,祝大家早日进化为游资

众泰汽车 (000980) 历史交易数据 从 2024-10-30 到 2025-02-07 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-02-06 2.11 2.19 0.07 3.30% 2.05 2.21 1841836 39208 3.77%
2025-02-05 2.07 2.12 0.08 3.92% 2.05 2.15 1329002 27999 2.72%
2025-01-27 2.11 2.04 -0.05 -2.39% 2.04 2.13 881175 18241 1.80%
2025-01-24 2.07 2.09 -0.01 -0.48% 2.03 2.12 1242945 25829 2.54%
2025-01-23 2.15 2.10 -0.05 -2.33% 2.10 2.22 1508835 32598 3.08%
2025-01-22 2.18 2.15 -0.05 -2.27% 2.13 2.19 937061 20173 1.92%
2025-01-21 2.27 2.20 -0.06 -2.65% 2.17 2.28 1194590 26332 2.44%
2025-01-20 2.30 2.26 0.01 0.44% 2.23 2.30 1022478 23195 2.09%
2025-01-17 2.27 2.25 -0.03 -1.32% 2.22 2.28 1017151 22830 2.08%
2025-01-16 2.26 2.28 0.03 1.33% 2.24 2.36 1679684 38661 3.43%
2025-01-15 2.29 2.25 -0.04 -1.75% 2.22 2.31 1540515 34780 3.15%
2025-01-14 2.13 2.29 0.18 8.53% 2.13 2.32 2205182 49388 4.51%
2025-01-13 2.12 2.11 -0.05 -2.31% 2.08 2.15 1187385 25096 2.43%
2025-01-10 2.27 2.16 -0.13 -5.68% 2.16 2.28 1530293 33920 3.13%
2025-01-09 2.25 2.29 0.02 0.88% 2.23 2.34 1538752 35280 3.15%
2025-01-08 2.25 2.27 -0.01 -0.44% 2.18 2.28 1746437 39029 3.57%
2025-01-07 2.16 2.28 0.14 6.54% 2.15 2.32 2107728 47519 4.31%
2025-01-06 2.19 2.14 -0.05 -2.28% 2.10 2.23 1502268 32474 3.07%
2025-01-03 2.35 2.19 -0.16 -6.81% 2.18 2.38 2103873 46990 4.30%
2025-01-02 2.39 2.35 -0.04 -1.67% 2.33 2.45 1617863 38513 3.31%
2024-12-31 2.50 2.39 -0.12 -4.78% 2.38 2.53 1725329 41831 3.53%
2024-12-30 2.60 2.51 -0.12 -4.56% 2.48 2.61 1817494 45710 3.72%
2024-12-27 2.59 2.63 0.03 1.15% 2.58 2.69 1584641 41903 3.24%
2024-12-26 2.55 2.60 0.04 1.56% 2.52 2.65 1664910 43428 3.40%
2024-12-25 2.70 2.56 -0.12 -4.48% 2.51 2.73 2214969 56877 4.53%
2024-12-24 2.71 2.68 -0.06 -2.19% 2.61 2.77 2563102 68098 5.24%
2024-12-23 2.98 2.74 -0.28 -9.27% 2.73 2.99 3733375 105389 7.63%
2024-12-20 2.96 3.02 0.07 2.37% 2.95 3.15 3151476 95805 6.44%
2024-12-19 3.05 2.95 -0.16 -5.14% 2.93 3.19 3524488 105817 7.21%
2024-12-18 3.08 3.11 -0.08 -2.51% 3.06 3.22 4634226 144645 9.47%
2024-12-17 3.22 3.19 -0.06 -1.85% 3.16 3.55 8023706 268457 16.40%
2024-12-16 2.94 3.25 0.30 10.17% 2.91 3.25 5640146 179068 11.53%
2024-12-13 3.03 2.95 -0.11 -3.59% 2.93 3.13 3266342 98700 6.68%
2024-12-12 3.16 3.06 -0.12 -3.77% 3.00 3.16 4826189 148105 9.87%
2024-12-11 2.86 3.18 0.29 10.03% 2.83 3.18 5875356 178782 12.01%
2024-12-10 3.02 2.89 -0.08 -2.69% 2.88 3.09 3711402 110347 7.59%
2024-12-09 2.90 2.97 0.05 1.71% 2.86 3.12 4290443 128706 8.77%
2024-12-06 2.88 2.92 0.04 1.39% 2.80 3.15 5858565 171531 11.98%
2024-12-05 2.61 2.88 0.26 9.92% 2.58 2.88 3700042 102296 7.56%
2024-12-04 2.64 2.62 -0.04 -1.50% 2.61 2.72 1426210 37855 2.92%
2024-12-03 2.73 2.66 -0.05 -1.85% 2.62 2.76 1869098 49651 3.82%
2024-12-02 2.59 2.71 0.16 6.27% 2.57 2.73 2797451 75063 5.72%
2024-11-29 2.52 2.55 0.03 1.19% 2.46 2.58 1722954 43478 3.52%
2024-11-28 2.52 2.52 0.01 0.40% 2.49 2.61 1483169 37712 3.03%
2024-11-27 2.49 2.51 0.00 0.00% 2.37 2.51 1700022 41344 3.48%
2024-11-26 2.51 2.51 -0.03 -1.18% 2.48 2.58 1259168 31817 2.57%
2024-11-25 2.59 2.54 -0.03 -1.17% 2.46 2.63 1592516 40347 3.26%
2024-11-22 2.69 2.57 -0.16 -5.86% 2.57 2.70 1974775 51989 4.04%
2024-11-21 2.67 2.73 0.03 1.11% 2.66 2.85 2332312 64233 4.77%
2024-11-20 2.64 2.70 0.06 2.27% 2.59 2.75 2149988 57732 4.40%
2024-11-19 2.65 2.64 -0.07 -2.58% 2.53 2.67 2440194 63238 4.99%
2024-11-18 2.57 2.71 0.16 6.27% 2.57 2.80 3528217 94575 7.21%
2024-11-15 2.59 2.55 -0.06 -2.30% 2.54 2.71 2124451 55716 4.34%
2024-11-14 2.84 2.61 -0.20 -7.12% 2.60 2.86 2873397 76955 5.87%
2024-11-13 2.87 2.81 -0.12 -4.10% 2.77 2.88 2656754 74669 5.43%
2024-11-12 2.84 2.93 0.08 2.81% 2.84 3.08 4287486 127123 8.77%
2024-11-11 2.81 2.85 -0.04 -1.38% 2.75 2.92 3466028 98072 7.09%
2024-11-08 2.87 2.89 -0.05 -1.70% 2.81 3.08 5310306 155892 10.86%
2024-11-07 2.83 2.94 -0.05 -1.67% 2.75 3.20 7271266 215766 14.86%
2024-11-06 2.83 2.99 0.26 9.52% 2.75 3.00 8167250 236526 16.70%
2024-11-05 2.73 2.73 0.25 10.08% 2.53 2.73 5559961 149809 11.37%
2024-11-04 2.19 2.48 0.23 10.22% 2.19 2.48 1366527 32895 2.79%
2024-11-01 2.52 2.25 -0.18 -7.41% 2.23 2.59 5068218 120980 10.36%
2024-10-31 2.20 2.43 0.22 9.95% 2.20 2.43 3268015 76701 6.68%
2024-10-30 2.16 2.21 -0.01 -0.45% 2.13 2.28 2709591 59768 5.54%