股票概览
6.13
+0.16%
+0.01
6.15
开盘价
6.19
最高价
6.11
最低价
156,821
成交量
数据更新至: 2024-05-20
技术指标
6.05
MA5 (5日均线)
6.01
MA10 (10日均线)
5.97
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 6.15 | 6.19 | 6.11 | 6.13 | +0.16% | 156,821 | 96,392,470 |
| 2024-05-17 | 6.01 | 6.13 | 5.97 | 6.12 | +2% | 178,642 | 108,151,880 |
| 2024-05-16 | 6 | 6.05 | 5.99 | 6 | +0.33% | 109,127 | 65,670,578 |
| 2024-05-15 | 6.03 | 6.04 | 5.97 | 5.98 | -0.5% | 85,856 | 51,564,262 |
| 2024-05-14 | 5.96 | 6.05 | 5.96 | 6.01 | +0.5% | 116,309 | 69,989,803 |
| 2024-05-13 | 5.94 | 6.01 | 5.92 | 5.98 | 0% | 122,378 | 73,115,980 |
| 2024-05-10 | 5.99 | 6.02 | 5.93 | 5.98 | 0% | 112,156 | 66,937,570 |
| 2024-05-09 | 5.91 | 6 | 5.88 | 5.98 | +1.36% | 133,521 | 79,727,292 |
| 2024-05-08 | 5.96 | 5.97 | 5.89 | 5.9 | -1.34% | 113,773 | 67,472,872 |
| 2024-05-07 | 5.97 | 6 | 5.93 | 5.98 | -0.17% | 148,825 | 88,830,389 |
| 2024-05-06 | 5.97 | 6.06 | 5.96 | 5.99 | +1.01% | 190,837 | 114,596,635 |
| 2024-04-30 | 5.94 | 5.97 | 5.87 | 5.93 | -0.17% | 186,103 | 110,208,874 |
| 2024-04-29 | 5.8 | 5.96 | 5.77 | 5.94 | +1.54% | 275,799 | 162,827,936 |
| 2024-04-26 | 5.72 | 5.86 | 5.69 | 5.85 | +2.27% | 261,825 | 151,198,665 |
| 2024-04-25 | 5.7 | 5.78 | 5.67 | 5.72 | -0.17% | 159,393 | 91,183,397 |
| 2024-04-24 | 5.87 | 5.89 | 5.68 | 5.73 | -2.22% | 297,251 | 170,393,977 |
| 2024-04-23 | 6.02 | 6.06 | 5.86 | 5.86 | -2.82% | 324,201 | 192,507,704 |
| 2024-04-22 | 6.11 | 6.16 | 6.02 | 6.03 | -1.79% | 189,199 | 114,845,552 |
| 2024-04-19 | 6.14 | 6.25 | 6.12 | 6.14 | -0.32% | 150,097 | 92,888,460 |
| 2024-04-18 | 6.16 | 6.22 | 6.11 | 6.16 | 0% | 156,452 | 96,413,243 |
| 2024-04-17 | 6.06 | 6.17 | 6.06 | 6.16 | +2.16% | 192,927 | 118,098,765 |
| 2024-04-16 | 6.2 | 6.25 | 6.01 | 6.03 | -3.37% | 262,115 | 160,249,667 |
| 2024-04-15 | 6.21 | 6.37 | 5.98 | 6.24 | -1.89% | 371,907 | 229,045,888 |
| 2024-04-12 | 6.3 | 6.43 | 6.28 | 6.36 | +1.11% | 291,888 | 185,941,176 |
| 2024-04-11 | 6.2 | 6.38 | 6.17 | 6.29 | +0.64% | 206,016 | 129,469,787 |
| 2024-04-10 | 6.27 | 6.33 | 6.19 | 6.25 | -0.64% | 216,745 | 135,723,796 |
| 2024-04-09 | 6.27 | 6.34 | 6.23 | 6.29 | 0% | 190,988 | 119,976,658 |
| 2024-04-08 | 6.32 | 6.44 | 6.28 | 6.29 | -0.32% | 336,480 | 214,196,093 |
| 2024-04-03 | 6.19 | 6.33 | 6.19 | 6.31 | +1.94% | 286,443 | 179,778,025 |
| 2024-04-02 | 6.18 | 6.22 | 6.15 | 6.19 | 0% | 148,257 | 91,508,859 |
| 2024-04-01 | 6.14 | 6.27 | 6.13 | 6.19 | +1.14% | 233,933 | 145,099,060 |
| 2024-03-29 | 6 | 6.13 | 5.99 | 6.12 | +2% | 181,933 | 110,465,197 |
| 2024-03-28 | 6 | 6.04 | 5.98 | 6 | -0.17% | 194,757 | 116,939,831 |
| 2024-03-27 | 6.03 | 6.07 | 6 | 6.01 | -0.33% | 188,677 | 113,806,741 |
| 2024-03-26 | 6.1 | 6.12 | 5.98 | 6.03 | -1.31% | 254,959 | 154,164,457 |
| 2024-03-25 | 6.16 | 6.2 | 6.08 | 6.11 | -1.61% | 232,476 | 142,560,054 |
| 2024-03-22 | 6.44 | 6.45 | 6.13 | 6.21 | -6.48% | 483,767 | 301,312,978 |
| 2024-03-21 | 6.66 | 6.67 | 6.6 | 6.64 | +0.3% | 141,044 | 93,557,635 |
| 2024-03-20 | 6.61 | 6.64 | 6.58 | 6.62 | +0.3% | 87,564 | 57,869,765 |
| 2024-03-19 | 6.64 | 6.66 | 6.6 | 6.6 | -0.6% | 104,609 | 69,316,992 |
| 2024-03-18 | 6.65 | 6.66 | 6.6 | 6.64 | -0.15% | 151,526 | 100,407,186 |
| 2024-03-15 | 6.52 | 6.65 | 6.52 | 6.65 | +1.84% | 195,942 | 129,257,367 |
| 2024-03-14 | 6.53 | 6.59 | 6.51 | 6.53 | -0.15% | 138,012 | 90,401,564 |
| 2024-03-13 | 6.61 | 6.62 | 6.51 | 6.54 | -1.06% | 137,342 | 89,928,154 |
| 2024-03-12 | 6.6 | 6.63 | 6.55 | 6.61 | +0.3% | 172,671 | 113,854,833 |
| 2024-03-11 | 6.57 | 6.61 | 6.5 | 6.59 | +0.61% | 156,338 | 102,392,990 |
| 2024-03-08 | 6.56 | 6.59 | 6.48 | 6.55 | -0.15% | 133,913 | 87,381,064 |
| 2024-03-07 | 6.55 | 6.67 | 6.54 | 6.56 | +0.31% | 201,138 | 132,854,035 |
| 2024-03-06 | 6.53 | 6.62 | 6.5 | 6.54 | +0.15% | 164,455 | 107,786,819 |
| 2024-03-05 | 6.52 | 6.56 | 6.49 | 6.53 | 0% | 138,207 | 90,065,272 |
| 2024-03-04 | 6.58 | 6.61 | 6.5 | 6.53 | -0.61% | 133,780 | 87,433,009 |
| 2024-03-01 | 6.61 | 6.65 | 6.55 | 6.57 | -0.61% | 140,649 | 92,635,592 |
| 2024-02-29 | 6.49 | 6.61 | 6.46 | 6.61 | +1.69% | 168,058 | 110,249,542 |
| 2024-02-28 | 6.57 | 6.63 | 6.5 | 6.5 | -1.07% | 231,624 | 152,232,042 |
| 2024-02-27 | 6.49 | 6.57 | 6.47 | 6.57 | +1.08% | 166,110 | 108,572,489 |
| 2024-02-26 | 6.57 | 6.59 | 6.48 | 6.5 | -1.22% | 201,521 | 131,541,053 |
| 2024-02-23 | 6.61 | 6.62 | 6.5 | 6.58 | -0.45% | 228,411 | 149,729,885 |
| 2024-02-22 | 6.63 | 6.64 | 6.53 | 6.61 | -0.15% | 187,205 | 123,291,587 |
| 2024-02-21 | 6.56 | 6.77 | 6.53 | 6.62 | +0.46% | 270,185 | 179,961,560 |
| 2024-02-20 | 6.55 | 6.62 | 6.46 | 6.59 | -0.15% | 188,954 | 123,942,339 |
| 2024-02-19 | 6.92 | 6.92 | 6.5 | 6.6 | -3.37% | 429,361 | 283,908,727 |
| 2024-02-08 | 6.82 | 7.18 | 6.81 | 6.83 | +0.29% | 457,269 | 319,812,324 |
| 2024-02-07 | 6.54 | 6.81 | 6.46 | 6.81 | +4.29% | 490,436 | 328,049,861 |
| 2024-02-06 | 6.1 | 6.54 | 6.07 | 6.53 | +6.01% | 314,115 | 199,398,752 |
| 2024-02-05 | 6.06 | 6.2 | 5.84 | 6.16 | +1.65% | 266,073 | 160,232,872 |
| 2024-02-02 | 6.19 | 6.28 | 5.97 | 6.06 | -1.94% | 191,268 | 117,627,459 |
| 2024-02-01 | 6.21 | 6.3 | 6.15 | 6.18 | -0.8% | 159,756 | 99,555,537 |
| 2024-01-31 | 6.31 | 6.37 | 6.18 | 6.23 | -1.42% | 148,578 | 93,161,959 |
| 2024-01-30 | 6.39 | 6.46 | 6.3 | 6.32 | -1.4% | 147,836 | 94,703,890 |
| 2024-01-29 | 6.45 | 6.46 | 6.38 | 6.41 | -0.62% | 148,418 | 95,374,131 |
| 2024-01-26 | 6.42 | 6.49 | 6.38 | 6.45 | +0.47% | 171,227 | 110,038,374 |
| 2024-01-25 | 6.25 | 6.44 | 6.22 | 6.42 | +2.88% | 204,287 | 129,567,738 |
| 2024-01-24 | 6.04 | 6.24 | 6 | 6.24 | +3.48% | 176,432 | 108,617,800 |
| 2024-01-23 | 6 | 6.06 | 5.86 | 6.03 | +0.5% | 122,872 | 73,378,515 |
| 2024-01-22 | 6.25 | 6.27 | 5.97 | 6 | -3.85% | 143,487 | 87,762,297 |
| 2024-01-19 | 6.17 | 6.3 | 6.13 | 6.24 | +0.81% | 106,218 | 66,160,706 |
| 2024-01-18 | 6.22 | 6.23 | 6.02 | 6.19 | -0.48% | 152,330 | 92,974,976 |
| 2024-01-17 | 6.35 | 6.37 | 6.21 | 6.22 | -1.89% | 149,992 | 94,708,508 |
| 2024-01-16 | 6.28 | 6.35 | 6.28 | 6.34 | +0.79% | 110,312 | 69,644,262 |
| 2024-01-15 | 6.23 | 6.33 | 6.22 | 6.29 | +0.96% | 99,688 | 62,736,100 |
| 2024-01-12 | 6.23 | 6.28 | 6.2 | 6.23 | 0% | 76,219 | 47,613,795 |
| 2024-01-11 | 6.18 | 6.27 | 6.18 | 6.23 | +0.65% | 97,725 | 60,944,836 |
| 2024-01-10 | 6.15 | 6.22 | 6.1 | 6.19 | +0.49% | 90,474 | 55,919,004 |
| 2024-01-09 | 6.05 | 6.17 | 6.03 | 6.16 | +1.65% | 95,739 | 58,586,726 |
| 2024-01-08 | 6.19 | 6.19 | 6.06 | 6.06 | -1.94% | 95,883 | 58,556,510 |
| 2024-01-05 | 6.21 | 6.24 | 6.15 | 6.18 | 0% | 96,348 | 59,765,578 |
| 2024-01-04 | 6.24 | 6.26 | 6.15 | 6.18 | -0.8% | 91,721 | 56,773,531 |
| 2024-01-03 | 6.21 | 6.26 | 6.21 | 6.23 | +0.32% | 81,584 | 50,897,853 |
| 2024-01-02 | 6.22 | 6.26 | 6.18 | 6.21 | 0% | 102,861 | 64,124,428 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ш▒лхЫншВбф╗╜ 属于 商贸零售 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