股票概览
5.96
-0.33%
-0.02
5.99
开盘价
6.01
最高价
5.91
最低价
157,799
成交量
数据更新至: 2024-10-31
技术指标
6.03
MA5 (5日均线)
5.91
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 5.99 | 6.01 | 5.91 | 5.96 | -0.33% | 157,799 | 94,075,852 |
| 2024-10-30 | 5.96 | 6.05 | 5.93 | 5.98 | -0.99% | 157,058 | 94,113,361 |
| 2024-10-29 | 6.2 | 6.23 | 6 | 6.04 | -2.42% | 183,772 | 111,626,712 |
| 2024-10-28 | 6.02 | 6.21 | 5.99 | 6.19 | +3.51% | 238,239 | 145,726,820 |
| 2024-10-25 | 5.86 | 6.04 | 5.84 | 5.98 | +2.05% | 189,420 | 112,976,473 |
| 2024-10-24 | 5.85 | 5.9 | 5.81 | 5.86 | +0.17% | 125,613 | 73,505,083 |
| 2024-10-23 | 5.77 | 5.89 | 5.75 | 5.85 | +1.56% | 199,319 | 116,068,102 |
| 2024-10-22 | 5.7 | 5.77 | 5.68 | 5.76 | +1.05% | 147,644 | 84,545,591 |
| 2024-10-21 | 5.79 | 5.8 | 5.67 | 5.7 | -1.04% | 221,205 | 126,298,351 |
| 2024-10-18 | 5.64 | 5.86 | 5.59 | 5.76 | +2.13% | 226,030 | 129,186,446 |
| 2024-10-17 | 5.84 | 5.85 | 5.64 | 5.64 | -3.09% | 182,400 | 104,466,340 |
| 2024-10-16 | 5.75 | 5.89 | 5.74 | 5.82 | +0.17% | 139,053 | 80,993,852 |
| 2024-10-15 | 5.93 | 5.95 | 5.81 | 5.81 | -2.35% | 146,529 | 86,033,045 |
| 2024-10-14 | 5.92 | 5.97 | 5.8 | 5.95 | +0.85% | 213,975 | 126,141,279 |
| 2024-10-11 | 6.1 | 6.13 | 5.85 | 5.9 | -3.12% | 211,590 | 126,535,387 |
| 2024-10-10 | 6.02 | 6.18 | 5.91 | 6.09 | +1.16% | 264,979 | 160,609,546 |
| 2024-10-09 | 6.5 | 6.5 | 6 | 6.02 | -8.37% | 421,557 | 260,891,804 |
| 2024-10-08 | 7.01 | 7.02 | 6.4 | 6.57 | +2.98% | 594,678 | 397,548,836 |
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