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
2026-06-18	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%
2026-05-12	2.68	2.74	-0.03	-1.08%	2.61	2.80	2985782	81043	5.92%
2026-05-11	2.64	2.77	0.13	4.92%	2.63	2.90	4650299	130944	9.22%
2026-05-08	2.59	2.64	0.01	0.38%	2.56	2.72	2246195	59072	4.45%
2026-05-07	2.55	2.63	0.11	4.37%	2.52	2.73	3049039	80046	6.05%
2026-05-06	2.55	2.52	0.00	0.00%	2.49	2.71	4367027	111585	8.66%
2026-04-30	2.32	2.52	0.23	10.04%	2.30	2.52	3067758	74499	6.08%
2026-04-29	2.16	2.29	0.21	10.10%	2.16	2.29	1537096	34940	3.06%
2026-04-28	2.09	2.08	-0.04	-1.89%	2.07	2.15	1243650	26087	2.47%
2026-04-27	2.10	2.12	0.02	0.95%	2.06	2.16	1599384	33770	3.18%
2026-04-24	2.22	2.10	-0.10	-4.55%	2.10	2.24	1775189	37816	3.53%
2026-04-23	2.38	2.20	-0.19	-7.95%	2.18	2.40	3321790	74762	6.60%
2026-04-22	2.40	2.39	0.01	0.42%	2.38	2.55	4749480	116223	9.44%
2026-04-21	2.16	2.38	0.22	10.19%	2.14	2.38	2050443	47308	4.08%
2026-04-20	2.08	2.16	0.07	3.35%	2.04	2.28	3069612	66703	6.10%
2026-04-17	2.08	2.09	0.01	0.48%	2.00	2.10	1352582	27626	2.69%
2026-04-16	2.09	2.08	0.00	0.00%	2.05	2.10	1134988	23594	2.26%
2026-04-15	2.18	2.08	-0.08	-3.70%	2.07	2.19	1211376	25640	2.41%
2026-04-14	2.19	2.16	-0.02	-0.92%	2.11	2.20	1126472	24113	2.24%
2026-04-13	2.15	2.18	0.00	0.00%	2.11	2.21	1169477	25515	2.32%
2026-04-10	2.17	2.18	0.02	0.93%	2.16	2.21	905031	19820	1.80%
2026-04-09	2.20	2.16	-0.07	-3.14%	2.14	2.23	1128682	24508	2.24%
2026-04-08	2.15	2.23	0.13	6.19%	2.15	2.23	1439530	31695	2.86%
2026-04-07	2.08	2.10	0.03	1.45%	2.00	2.10	1309613	26984	2.60%
2026-04-03	2.18	2.07	-0.11	-5.05%	2.06	2.19	1254381	26276	2.49%
2026-04-02	2.36	2.18	-0.17	-7.23%	2.15	2.36	2194626	48445	4.36%
2026-04-01	2.42	2.35	-0.03	-1.26%	2.32	2.43	1033302	24299	2.05%
2026-03-31	2.38	2.38	-0.02	-0.83%	2.38	2.48	1041410	25295	2.07%
2026-03-30	2.41	2.40	-0.05	-2.04%	2.35	2.44	769740	18376	1.53%
2026-03-27	2.38	2.45	0.04	1.66%	2.36	2.48	777806	18950	1.55%
2026-03-26	2.46	2.41	-0.06	-2.43%	2.40	2.50	824409	20184	1.64%
2026-03-25	2.40	2.47	0.08	3.35%	2.37	2.47	1016454	24855	2.02%
2026-03-24	2.38	2.39	0.06	2.58%	2.27	2.40	1449955	33871	2.88%
2026-03-23	2.46	2.33	-0.16	-6.43%	2.32	2.49	1642438	39450	3.26%
2026-03-20	2.65	2.49	-0.18	-6.74%	2.47	2.66	1606382	40665	3.19%
2026-03-19	2.72	2.67	0.01	0.38%	2.66	2.78	1573187	42923	3.13%
2026-03-18	2.70	2.66	-0.08	-2.92%	2.60	2.72	1239152	32605	2.46%
2026-03-17	2.73	2.74	0.02	0.74%	2.71	2.86	1751220	48662	3.48%
2026-03-16	2.67	2.72	0.04	1.49%	2.65	2.72	854898	23017	1.70%
2026-03-13	2.67	2.68	-0.01	-0.37%	2.63	2.73	880517	23656	1.75%