股票概览
5.73
+0.7%
+0.04
5.72
开盘价
5.74
最高价
5.67
最低价
63,366
成交量
数据更新至: 2025-03-25
技术指标
5.75
MA5 (5日均线)
5.77
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 5.72 | 5.74 | 5.67 | 5.73 | +0.7% | 63,366 | 36,105,682 |
| 2025-03-24 | 5.7 | 5.73 | 5.65 | 5.69 | -0.35% | 85,124 | 48,397,635 |
| 2025-03-21 | 5.76 | 5.8 | 5.68 | 5.71 | -1.04% | 103,923 | 59,628,911 |
| 2025-03-20 | 5.83 | 5.83 | 5.77 | 5.77 | -1.03% | 104,838 | 60,842,139 |
| 2025-03-19 | 5.84 | 5.85 | 5.8 | 5.83 | -0.17% | 90,527 | 52,685,921 |
| 2025-03-18 | 5.83 | 5.87 | 5.8 | 5.84 | 0% | 103,096 | 60,132,307 |
| 2025-03-17 | 5.84 | 5.91 | 5.83 | 5.84 | -0.51% | 154,919 | 90,709,111 |
| 2025-03-14 | 5.75 | 5.87 | 5.73 | 5.87 | +2.44% | 242,424 | 140,953,344 |
| 2025-03-13 | 5.68 | 5.74 | 5.67 | 5.73 | +0.53% | 127,308 | 72,657,583 |
| 2025-03-12 | 5.71 | 5.74 | 5.67 | 5.7 | -0.52% | 130,478 | 74,313,734 |
| 2025-03-11 | 5.6 | 5.85 | 5.58 | 5.73 | +1.78% | 186,974 | 106,534,712 |
| 2025-03-10 | 5.63 | 5.65 | 5.6 | 5.63 | -0.18% | 72,581 | 40,855,126 |
| 2025-03-07 | 5.66 | 5.67 | 5.62 | 5.64 | -0.53% | 75,163 | 42,413,923 |
| 2025-03-06 | 5.62 | 5.68 | 5.61 | 5.67 | +0.71% | 103,114 | 58,218,127 |
| 2025-03-05 | 5.62 | 5.64 | 5.55 | 5.63 | +0.18% | 99,385 | 55,519,321 |
| 2025-03-04 | 5.64 | 5.66 | 5.61 | 5.62 | -0.88% | 78,333 | 44,086,229 |
| 2025-03-03 | 5.64 | 5.68 | 5.63 | 5.67 | +0.35% | 104,167 | 58,922,192 |
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