股票概览
5.15
0%
0
5.15
开盘价
5.21
最高价
5.14
最低价
75,239
成交量
数据更新至: 2024-06-28
技术指标
5.17
MA5 (5日均线)
5.33
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 5.15 | 5.21 | 5.14 | 5.15 | 0% | 75,239 | 38,963,844 |
| 2024-06-27 | 5.18 | 5.19 | 5.11 | 5.15 | -0.96% | 83,300 | 42,851,198 |
| 2024-06-26 | 5.22 | 5.24 | 5.15 | 5.2 | -0.38% | 105,756 | 54,819,515 |
| 2024-06-25 | 5.13 | 5.27 | 5.11 | 5.22 | +1.75% | 103,299 | 53,872,442 |
| 2024-06-24 | 5.22 | 5.24 | 5.08 | 5.13 | -2.47% | 116,705 | 60,016,283 |
| 2024-06-21 | 5.28 | 5.32 | 5.26 | 5.26 | -3.66% | 66,309 | 35,036,486 |
| 2024-06-20 | 5.52 | 5.54 | 5.45 | 5.46 | -1.09% | 89,091 | 48,846,614 |
| 2024-06-19 | 5.6 | 5.61 | 5.52 | 5.52 | -1.25% | 67,983 | 37,724,045 |
| 2024-06-18 | 5.6 | 5.62 | 5.56 | 5.59 | -0.18% | 75,954 | 42,459,273 |
| 2024-06-17 | 5.55 | 5.61 | 5.51 | 5.6 | +0.9% | 107,335 | 59,853,163 |
| 2024-06-14 | 5.51 | 5.57 | 5.47 | 5.55 | +0.36% | 118,731 | 65,586,492 |
| 2024-06-13 | 5.65 | 5.66 | 5.5 | 5.53 | -2.12% | 154,555 | 85,690,193 |
| 2024-06-12 | 5.68 | 5.69 | 5.63 | 5.65 | -0.18% | 69,002 | 39,038,490 |
| 2024-06-11 | 5.71 | 5.73 | 5.64 | 5.66 | -1.22% | 76,377 | 43,334,384 |
| 2024-06-07 | 5.69 | 5.76 | 5.66 | 5.73 | +1.78% | 99,036 | 56,567,849 |
| 2024-06-06 | 5.72 | 5.73 | 5.61 | 5.63 | -1.05% | 96,253 | 54,414,121 |
| 2024-06-05 | 5.77 | 5.77 | 5.69 | 5.69 | -1.04% | 64,623 | 37,010,264 |
| 2024-06-04 | 5.66 | 5.77 | 5.63 | 5.75 | +1.23% | 85,765 | 48,971,473 |
| 2024-06-03 | 5.78 | 5.78 | 5.62 | 5.68 | -1.73% | 173,996 | 98,895,157 |
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