股票概览
6.38
+8.32%
+0.49
6.15
开盘价
6.44
最高价
6.1
最低价
562,412
成交量
数据更新至: 2024-09-30
技术指标
5.75
MA5 (5日均线)
5.40
MA10 (10日均线)
5.23
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.15 | 6.44 | 6.1 | 6.38 | +8.32% | 562,412 | 352,600,519 |
| 2024-09-27 | 5.9 | 5.92 | 5.7 | 5.89 | +2.43% | 221,191 | 129,493,819 |
| 2024-09-26 | 5.45 | 5.75 | 5.45 | 5.75 | +5.89% | 292,800 | 163,971,303 |
| 2024-09-25 | 5.37 | 5.53 | 5.35 | 5.43 | +2.07% | 185,079 | 100,992,407 |
| 2024-09-24 | 5.14 | 5.33 | 5.11 | 5.32 | +4.31% | 186,171 | 97,786,276 |
| 2024-09-23 | 5.08 | 5.12 | 5.06 | 5.1 | +0.2% | 46,979 | 23,944,683 |
| 2024-09-20 | 5.1 | 5.11 | 5.05 | 5.09 | 0% | 68,392 | 34,737,907 |
| 2024-09-19 | 4.99 | 5.1 | 4.95 | 5.09 | +2.41% | 113,902 | 57,583,330 |
| 2024-09-18 | 4.99 | 5 | 4.88 | 4.97 | -0.6% | 88,290 | 43,587,629 |
| 2024-09-13 | 4.98 | 5.04 | 4.95 | 5 | +0.6% | 115,998 | 57,904,869 |
| 2024-09-12 | 4.93 | 5.02 | 4.93 | 4.97 | +0.61% | 70,115 | 34,856,334 |
| 2024-09-11 | 4.97 | 4.99 | 4.91 | 4.94 | -1% | 95,099 | 47,073,073 |
| 2024-09-10 | 5.13 | 5.14 | 4.94 | 4.99 | -2.35% | 154,988 | 77,627,288 |
| 2024-09-09 | 5.09 | 5.16 | 5.06 | 5.11 | 0% | 73,192 | 37,439,723 |
| 2024-09-06 | 5.12 | 5.19 | 5.1 | 5.11 | 0% | 98,664 | 50,814,681 |
| 2024-09-05 | 5.05 | 5.12 | 5.04 | 5.11 | +1.39% | 97,991 | 49,823,043 |
| 2024-09-04 | 5.05 | 5.1 | 5.04 | 5.04 | -0.59% | 76,854 | 38,908,456 |
| 2024-09-03 | 5.03 | 5.13 | 5.03 | 5.07 | +0.2% | 96,788 | 49,162,902 |
| 2024-09-02 | 5.17 | 5.18 | 5.05 | 5.06 | -2.13% | 191,085 | 97,223,975 |
| 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 |
| 2024-07-31 | 5.32 | 5.47 | 5.3 | 5.46 | +2.82% | 131,301 | 71,129,072 |
| 2024-07-30 | 5.28 | 5.37 | 5.28 | 5.31 | +0.38% | 65,533 | 34,795,606 |
| 2024-07-29 | 5.3 | 5.33 | 5.27 | 5.29 | -0.56% | 55,781 | 29,551,414 |
| 2024-07-26 | 5.29 | 5.33 | 5.27 | 5.32 | +1.14% | 54,838 | 29,055,925 |
| 2024-07-25 | 5.28 | 5.35 | 5.26 | 5.26 | -0.38% | 91,643 | 48,515,233 |
| 2024-07-24 | 5.31 | 5.35 | 5.27 | 5.28 | -0.56% | 60,599 | 32,180,583 |
| 2024-07-23 | 5.35 | 5.41 | 5.31 | 5.31 | -0.93% | 81,767 | 43,894,620 |
| 2024-07-22 | 5.35 | 5.38 | 5.3 | 5.36 | 0% | 65,588 | 35,019,825 |
| 2024-07-19 | 5.43 | 5.43 | 5.33 | 5.36 | -1.29% | 83,088 | 44,586,032 |
| 2024-07-18 | 5.4 | 5.44 | 5.35 | 5.43 | +0.37% | 72,898 | 39,384,065 |
| 2024-07-17 | 5.31 | 5.45 | 5.31 | 5.41 | +1.88% | 101,006 | 54,555,352 |
| 2024-07-16 | 5.33 | 5.4 | 5.29 | 5.31 | -0.75% | 65,435 | 34,936,713 |
| 2024-07-15 | 5.32 | 5.4 | 5.25 | 5.35 | +0.38% | 84,664 | 45,121,790 |
| 2024-07-12 | 5.31 | 5.38 | 5.3 | 5.33 | +0.57% | 58,855 | 31,416,988 |
| 2024-07-11 | 5.23 | 5.35 | 5.21 | 5.3 | +2.71% | 74,584 | 39,465,788 |
| 2024-07-10 | 5.19 | 5.26 | 5.15 | 5.16 | -1.15% | 67,318 | 34,911,510 |
| 2024-07-09 | 5.18 | 5.26 | 5.11 | 5.22 | +0.58% | 89,260 | 46,348,248 |
| 2024-07-08 | 5.34 | 5.37 | 5.18 | 5.19 | -2.08% | 75,294 | 39,460,963 |
| 2024-07-05 | 5.29 | 5.36 | 5.23 | 5.3 | +0.19% | 70,909 | 37,579,554 |
| 2024-07-04 | 5.47 | 5.49 | 5.27 | 5.29 | -2.76% | 123,949 | 66,638,143 |
| 2024-07-03 | 5.39 | 5.49 | 5.38 | 5.44 | +0.93% | 137,673 | 75,128,413 |
| 2024-07-02 | 5.28 | 5.4 | 5.25 | 5.39 | +2.28% | 130,260 | 69,830,861 |
| 2024-07-01 | 5.15 | 5.3 | 5.14 | 5.27 | +2.33% | 121,241 | 63,639,102 |
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