股票概览
5.78
+0.35%
+0.02
5.77
开盘价
5.83
最高价
5.77
最低价
80,219
成交量
数据更新至: 2024-05-31
技术指标
5.81
MA5 (5日均线)
5.92
MA10 (10日均线)
5.95
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 5.77 | 5.83 | 5.77 | 5.78 | +0.35% | 80,219 | 46,473,511 |
| 2024-05-30 | 5.82 | 5.84 | 5.75 | 5.76 | -0.86% | 75,121 | 43,467,359 |
| 2024-05-29 | 5.78 | 5.87 | 5.78 | 5.81 | +0.35% | 82,731 | 48,164,129 |
| 2024-05-28 | 5.89 | 5.91 | 5.78 | 5.79 | -1.7% | 133,690 | 77,919,044 |
| 2024-05-27 | 5.91 | 5.95 | 5.85 | 5.89 | -0.17% | 94,638 | 55,664,442 |
| 2024-05-24 | 5.9 | 5.96 | 5.89 | 5.9 | -0.17% | 72,918 | 43,243,783 |
| 2024-05-23 | 6.07 | 6.09 | 5.9 | 5.91 | -2.96% | 169,466 | 101,084,639 |
| 2024-05-22 | 6.08 | 6.13 | 6.07 | 6.09 | 0% | 107,548 | 65,664,649 |
| 2024-05-21 | 6.17 | 6.17 | 6.06 | 6.09 | -0.65% | 89,227 | 54,425,960 |
| 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 |
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