众泰汽车 (000980) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	1.60	1.62	0.04	2.53%	1.58	1.63	836917	13490	1.66%
2026-08-19	1.66	1.58	-0.10	-5.95%	1.57	1.67	994040	15943	1.97%
2026-08-18	1.73	1.68	-0.04	-2.33%	1.67	1.73	755357	12746	1.50%
2026-08-17	1.69	1.72	0.02	1.18%	1.66	1.73	756296	12828	1.50%
2026-08-14	1.72	1.70	-0.03	-1.73%	1.66	1.73	914263	15392	1.81%
2026-08-13	1.80	1.73	-0.06	-3.35%	1.73	1.80	964372	16954	1.91%
2026-08-12	1.75	1.79	0.03	1.70%	1.74	1.80	1223144	21683	2.43%
2026-08-11	1.75	1.76	0.01	0.57%	1.71	1.77	859998	15048	1.71%
2026-08-10	1.71	1.75	0.03	1.74%	1.69	1.76	1124925	19498	2.23%
2026-08-07	1.73	1.72	-0.01	-0.58%	1.66	1.73	970120	16413	1.92%
2026-08-06	1.79	1.73	-0.07	-3.89%	1.70	1.80	1284146	22290	2.55%
2026-08-05	1.78	1.80	0.02	1.12%	1.77	1.84	1375740	24797	2.73%
2026-08-04	1.78	1.78	0.01	0.56%	1.73	1.80	1407996	24885	2.79%
2026-08-03	1.72	1.77	0.05	2.91%	1.70	1.85	1392672	24700	2.76%
2026-07-31	1.62	1.72	0.07	4.24%	1.61	1.73	1585375	27013	3.14%
2026-07-30	1.64	1.65	0.01	0.61%	1.62	1.72	1491884	24874	2.96%
2026-07-29	1.60	1.64	0.04	2.50%	1.58	1.66	1274206	20811	2.53%
2026-07-28	1.61	1.60	-0.02	-1.23%	1.58	1.65	1147489	18502	2.28%
2026-07-27	1.51	1.62	0.11	7.28%	1.50	1.62	1445100	22767	2.87%
2026-07-24	1.56	1.51	-0.05	-3.21%	1.50	1.56	1047248	15975	2.08%
2026-07-23	1.49	1.56	0.06	4.00%	1.49	1.57	1597823	24528	3.17%
2026-07-22	1.51	1.50	-0.02	-1.32%	1.48	1.54	1187407	17896	2.35%
2026-07-21	1.54	1.52	-0.02	-1.30%	1.40	1.54	1665374	24625	3.30%
2026-07-20	1.58	1.54	-0.03	-1.91%	1.50	1.64	1439175	22604	2.85%
2026-07-17	1.69	1.57	-0.11	-6.55%	1.56	1.72	1677321	27132	3.33%
2026-07-16	1.68	1.68	0.01	0.60%	1.63	1.75	1754740	29708	3.48%
2026-07-15	1.66	1.67	0.02	1.21%	1.63	1.76	2694924	45870	5.34%
2026-07-14	1.53	1.65	0.05	3.13%	1.52	1.66	3037952	47855	6.02%
2026-07-13	1.60	1.60	-0.18	-10.11%	1.60	1.60	289882	4638	0.57%
2026-07-10	1.70	1.78	0.07	4.09%	1.67	1.84	1813045	32169	3.60%
2026-07-09	1.74	1.71	-0.03	-1.72%	1.67	1.75	1473388	25173	2.92%
2026-07-08	1.80	1.74	-0.06	-3.33%	1.74	1.83	1146293	20245	2.27%
2026-07-07	1.91	1.80	-0.12	-6.25%	1.77	1.92	1347498	24610	2.67%
2026-07-06	2.02	1.92	-0.09	-4.48%	1.91	2.03	1252446	24384	2.48%
2026-07-03	2.00	2.01	0.01	0.50%	1.97	2.02	1070018	21416	2.12%
2026-07-02	1.99	2.00	0.00	0.00%	1.97	2.09	1453039	29447	2.88%
2026-07-01	1.95	2.00	0.03	1.52%	1.93	2.03	1145988	22899	2.27%
2026-06-30	2.04	1.97	0.00	0.00%	1.93	2.06	1206356	23838	2.39%
2026-06-29	2.00	1.97	-0.05	-2.48%	1.90	2.01	1323420	25890	2.62%
2026-06-26	2.03	2.02	-0.01	-0.49%	2.00	2.07	1034294	21034	2.05%
2026-06-25	2.09	2.03	-0.07	-3.33%	2.01	2.11	1337073	27269	2.65%
2026-06-24	2.16	2.10	-0.07	-3.23%	2.04	2.18	1538751	32185	3.05%
2026-06-23	2.17	2.17	-0.02	-0.91%	2.14	2.23	1045036	22942	2.07%
2026-06-22	2.25	2.19	-0.03	-1.35%	2.13	2.27	1149137	25112	2.28%
2026-06-18	2.28	2.22	-0.04	-1.77%	2.21	2.29	980706	21867	1.94%
2026-06-17	2.30	2.26	-0.04	-1.74%	2.25	2.35	1318804	30172	2.62%
2026-06-16	2.39	2.30	-0.09	-3.77%	2.25	2.43	1770947	40745	3.51%
2026-06-15	2.21	2.39	0.22	10.14%	2.21	2.39	997939	23345	1.98%
2026-06-12	2.35	2.17	-0.11	-4.82%	2.15	2.46	1985148	44739	3.94%
2026-06-11	2.26	2.28	-0.02	-0.87%	2.25	2.31	981187	22310	1.95%
2026-06-10	2.47	2.30	-0.20	-8.00%	2.26	2.47	1900402	44471	3.77%
2026-06-09	2.47	2.50	0.07	2.88%	2.38	2.52	1371893	33750	2.72%
2026-06-08	2.45	2.43	-0.11	-4.33%	2.38	2.58	1559365	38319	3.09%
2026-06-05	2.60	2.54	-0.06	-2.31%	2.47	2.62	1354280	34380	2.69%
2026-06-04	2.57	2.60	0.01	0.39%	2.53	2.65	1080670	28136	2.14%
2026-06-03	2.62	2.59	-0.04	-1.52%	2.55	2.65	1085332	28311	2.15%
2026-06-02	2.68	2.63	-0.07	-2.59%	2.57	2.69	1288976	33725	2.56%
2026-06-01	2.68	2.70	0.01	0.37%	2.61	2.76	1477800	39951	2.93%
2026-05-29	2.74	2.69	-0.06	-2.18%	2.66	2.87	1965611	53563	3.90%
2026-05-28	2.70	2.75	0.04	1.48%	2.65	2.81	2021702	55603	4.01%
2026-05-27	2.84	2.71	-0.12	-4.24%	2.67	2.87	2116483	57979	4.20%
2026-05-26	2.89	2.83	-0.01	-0.35%	2.81	2.99	3904905	112431	7.74%
2026-05-25	2.59	2.84	0.26	10.08%	2.57	2.84	1663420	46089	3.30%
2026-05-22	2.44	2.58	0.14	5.74%	2.38	2.65	2323673	59359	4.61%
2026-05-21	2.59	2.44	-0.15	-5.79%	2.41	2.63	1983118	50081	3.93%
2026-05-20	2.66	2.59	-0.06	-2.26%	2.56	2.67	1287447	33372	2.55%
2026-05-19	2.62	2.65	0.06	2.32%	2.59	2.67	1552554	40874	3.08%
2026-05-18	2.66	2.59	-0.08	-3.00%	2.56	2.66	1687604	43762	3.35%
2026-05-15	2.72	2.67	-0.06	-2.20%	2.66	2.77	1861353	50307	3.69%
2026-05-14	2.77	2.73	-0.04	-1.44%	2.72	2.82	1978114	54824	3.92%
2026-05-13	2.75	2.77	0.03	1.09%	2.67	2.79	2033720	55476	4.03%