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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 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 |
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