股票概览
5.63
-7.25%
-0.44
5.7
开盘价
5.86
最高价
5.61
最低价
411,337
成交量
数据更新至: 2025-01-27
技术指标
5.93
MA5 (5日均线)
5.96
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 5.7 | 5.86 | 5.61 | 5.63 | -7.25% | 411,337 | 234,467,995 |
| 2025-01-24 | 6 | 6.11 | 5.96 | 6.07 | +1.51% | 138,333 | 83,803,000 |
| 2025-01-23 | 5.97 | 6.07 | 5.97 | 5.98 | +1.01% | 116,054 | 69,901,267 |
| 2025-01-22 | 6.02 | 6.05 | 5.89 | 5.92 | -1.99% | 87,513 | 51,915,927 |
| 2025-01-21 | 6.06 | 6.1 | 6 | 6.04 | -0.17% | 70,375 | 42,506,318 |
| 2025-01-20 | 6.02 | 6.1 | 5.99 | 6.05 | +0.67% | 92,086 | 55,774,604 |
| 2025-01-17 | 6.03 | 6.06 | 5.94 | 6.01 | -0.33% | 90,825 | 54,634,053 |
| 2025-01-16 | 5.97 | 6.13 | 5.95 | 6.03 | +1.69% | 140,344 | 84,902,578 |
| 2025-01-15 | 5.89 | 5.96 | 5.83 | 5.93 | +0.17% | 132,555 | 78,239,024 |
| 2025-01-14 | 5.82 | 5.95 | 5.81 | 5.92 | +1.72% | 170,103 | 99,843,976 |
| 2025-01-13 | 5.8 | 5.83 | 5.75 | 5.82 | +0.17% | 110,736 | 64,253,423 |
| 2025-01-10 | 5.97 | 5.99 | 5.81 | 5.81 | -2.35% | 121,940 | 71,665,255 |
| 2025-01-09 | 6.04 | 6.06 | 5.95 | 5.95 | -2.14% | 114,265 | 68,419,449 |
| 2025-01-08 | 6.05 | 6.11 | 5.96 | 6.08 | 0% | 150,071 | 90,577,878 |
| 2025-01-07 | 6.1 | 6.13 | 6.04 | 6.08 | -0.65% | 112,208 | 68,228,636 |
| 2025-01-06 | 6.1 | 6.18 | 6.03 | 6.12 | -0.49% | 109,577 | 66,964,430 |
| 2025-01-03 | 6.32 | 6.35 | 6.13 | 6.15 | -3.15% | 197,428 | 122,719,963 |
| 2025-01-02 | 6.43 | 6.57 | 6.31 | 6.35 | -1.24% | 201,929 | 130,162,883 |
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