股票概览
5.17
-1.52%
-0.08
5.24
开盘价
5.32
最高价
5.17
最低价
377,526
成交量
数据更新至: 2024-08-30
技术指标
5.24
MA5 (5日均线)
5.28
MA10 (10日均线)
5.37
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 5.24 | 5.32 | 5.17 | 5.17 | -1.52% | 377,526 | 196,920,190 |
| 2024-08-29 | 5.23 | 5.3 | 5.21 | 5.25 | 0% | 61,904 | 32,544,207 |
| 2024-08-28 | 5.27 | 5.29 | 5.18 | 5.25 | -0.38% | 81,365 | 42,654,229 |
| 2024-08-27 | 5.32 | 5.32 | 5.18 | 5.27 | -0.19% | 91,109 | 47,749,028 |
| 2024-08-26 | 5.27 | 5.34 | 5.25 | 5.28 | +0.57% | 90,497 | 47,870,488 |
| 2024-08-23 | 5.26 | 5.29 | 5.23 | 5.25 | -0.38% | 44,849 | 23,576,315 |
| 2024-08-22 | 5.3 | 5.32 | 5.26 | 5.27 | -0.38% | 45,386 | 23,964,493 |
| 2024-08-21 | 5.31 | 5.35 | 5.27 | 5.29 | -0.94% | 57,593 | 30,524,608 |
| 2024-08-20 | 5.4 | 5.43 | 5.31 | 5.34 | -1.48% | 66,989 | 35,860,119 |
| 2024-08-19 | 5.36 | 5.44 | 5.36 | 5.42 | +0.93% | 53,162 | 28,793,899 |
| 2024-08-16 | 5.45 | 5.46 | 5.35 | 5.37 | -1.1% | 71,356 | 38,473,838 |
| 2024-08-15 | 5.37 | 5.48 | 5.35 | 5.43 | +1.12% | 85,519 | 46,378,255 |
| 2024-08-14 | 5.48 | 5.48 | 5.36 | 5.37 | -2.19% | 78,190 | 42,225,354 |
| 2024-08-13 | 5.48 | 5.5 | 5.43 | 5.49 | +0.18% | 57,588 | 31,473,760 |
| 2024-08-12 | 5.52 | 5.54 | 5.46 | 5.48 | -0.54% | 62,103 | 34,132,345 |
| 2024-08-09 | 5.57 | 5.62 | 5.51 | 5.51 | -0.72% | 80,947 | 45,067,552 |
| 2024-08-08 | 5.47 | 5.58 | 5.46 | 5.55 | +1.28% | 121,768 | 67,489,007 |
| 2024-08-07 | 5.5 | 5.51 | 5.41 | 5.48 | -0.36% | 72,610 | 39,656,907 |
| 2024-08-06 | 5.43 | 5.53 | 5.43 | 5.5 | +1.48% | 102,435 | 56,141,088 |
| 2024-08-05 | 5.36 | 5.55 | 5.35 | 5.42 | +0.74% | 136,398 | 74,383,927 |
| 2024-08-02 | 5.36 | 5.42 | 5.35 | 5.38 | +0.19% | 70,572 | 38,036,328 |
| 2024-08-01 | 5.47 | 5.49 | 5.36 | 5.37 | -1.65% | 86,181 | 46,509,640 |
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