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)
5.72
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 |
| 2025-02-28 | 5.72 | 5.83 | 5.63 | 5.65 | -0.88% | 215,242 | 123,221,256 |
| 2025-02-27 | 5.65 | 5.7 | 5.64 | 5.7 | +0.71% | 145,148 | 82,394,128 |
| 2025-02-26 | 5.6 | 5.66 | 5.59 | 5.66 | +1.43% | 117,867 | 66,402,176 |
| 2025-02-25 | 5.62 | 5.64 | 5.57 | 5.58 | -1.06% | 101,663 | 56,883,113 |
| 2025-02-24 | 5.62 | 5.68 | 5.6 | 5.64 | +0.18% | 123,201 | 69,512,596 |
| 2025-02-21 | 5.63 | 5.67 | 5.58 | 5.63 | -0.18% | 108,453 | 60,935,944 |
| 2025-02-20 | 5.66 | 5.66 | 5.62 | 5.64 | -0.35% | 104,646 | 59,034,506 |
| 2025-02-19 | 5.64 | 5.67 | 5.61 | 5.66 | +0.35% | 99,505 | 56,114,415 |
| 2025-02-18 | 5.71 | 5.71 | 5.61 | 5.64 | -1.4% | 110,660 | 62,663,158 |
| 2025-02-17 | 5.75 | 5.76 | 5.67 | 5.72 | -0.69% | 119,444 | 68,212,246 |
| 2025-02-14 | 5.79 | 5.8 | 5.71 | 5.76 | -0.35% | 102,179 | 58,636,399 |
| 2025-02-13 | 5.8 | 5.82 | 5.75 | 5.78 | -0.17% | 137,839 | 79,783,834 |
| 2025-02-12 | 5.75 | 5.81 | 5.72 | 5.79 | +0.17% | 161,597 | 93,139,986 |
| 2025-02-11 | 5.75 | 5.83 | 5.72 | 5.78 | +0.52% | 208,786 | 120,492,318 |
| 2025-02-10 | 5.67 | 5.77 | 5.66 | 5.75 | +1.23% | 250,014 | 142,716,917 |
| 2025-02-07 | 5.65 | 5.72 | 5.63 | 5.68 | +0.53% | 207,230 | 117,723,718 |
| 2025-02-06 | 5.61 | 5.71 | 5.6 | 5.65 | +0.71% | 168,464 | 95,174,188 |
| 2025-02-05 | 5.63 | 5.66 | 5.59 | 5.61 | -0.36% | 171,311 | 96,334,295 |
| 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 |
| 2024-12-31 | 6.48 | 6.62 | 6.43 | 6.43 | -0.92% | 164,446 | 107,372,036 |
| 2024-12-30 | 6.55 | 6.56 | 6.4 | 6.49 | -0.61% | 136,948 | 88,538,524 |
| 2024-12-27 | 6.44 | 6.59 | 6.42 | 6.53 | +1.24% | 158,320 | 103,390,616 |
| 2024-12-26 | 6.43 | 6.55 | 6.4 | 6.45 | +0.16% | 105,770 | 68,207,620 |
| 2024-12-25 | 6.47 | 6.47 | 6.33 | 6.44 | -0.46% | 128,911 | 82,463,655 |
| 2024-12-24 | 6.4 | 6.5 | 6.37 | 6.47 | +0.94% | 127,107 | 81,986,321 |
| 2024-12-23 | 6.48 | 6.51 | 6.4 | 6.41 | -1.38% | 142,156 | 91,563,841 |
| 2024-12-20 | 6.6 | 6.65 | 6.48 | 6.5 | -1.37% | 135,234 | 88,473,196 |
| 2024-12-19 | 6.6 | 6.62 | 6.46 | 6.59 | -0.6% | 148,502 | 97,178,971 |
| 2024-12-18 | 6.63 | 6.71 | 6.59 | 6.63 | 0% | 145,553 | 96,704,241 |
| 2024-12-17 | 6.77 | 6.8 | 6.58 | 6.63 | -2.64% | 322,788 | 214,230,221 |
| 2024-12-16 | 6.76 | 6.92 | 6.75 | 6.81 | +0.59% | 304,801 | 208,395,272 |
| 2024-12-13 | 6.95 | 7.03 | 6.71 | 6.77 | -2.59% | 459,548 | 313,695,472 |
| 2024-12-12 | 6.69 | 6.95 | 6.63 | 6.95 | +4.04% | 490,144 | 335,306,288 |
| 2024-12-11 | 6.44 | 6.7 | 6.42 | 6.68 | +3.57% | 355,600 | 236,030,222 |
| 2024-12-10 | 6.55 | 6.6 | 6.41 | 6.45 | +1.26% | 258,908 | 168,233,086 |
| 2024-12-09 | 6.41 | 6.47 | 6.34 | 6.37 | -0.62% | 162,663 | 103,971,825 |
| 2024-12-06 | 6.32 | 6.43 | 6.3 | 6.41 | +1.42% | 164,907 | 105,213,133 |
| 2024-12-05 | 6.3 | 6.35 | 6.26 | 6.32 | 0% | 141,979 | 89,481,847 |
| 2024-12-04 | 6.4 | 6.4 | 6.28 | 6.32 | -1.56% | 186,401 | 118,087,744 |
| 2024-12-03 | 6.43 | 6.46 | 6.34 | 6.42 | -0.16% | 215,287 | 137,891,933 |
| 2024-12-02 | 6.31 | 6.44 | 6.28 | 6.43 | +2.06% | 249,246 | 159,137,894 |
| 2024-11-29 | 6.2 | 6.33 | 6.2 | 6.3 | +1.61% | 226,977 | 142,735,240 |
| 2024-11-28 | 6.08 | 6.29 | 6.08 | 6.2 | +1.81% | 304,852 | 189,458,169 |
| 2024-11-27 | 6 | 6.09 | 5.9 | 6.09 | +1.33% | 131,591 | 78,815,371 |
| 2024-11-26 | 5.98 | 6.04 | 5.94 | 6.01 | +0.5% | 105,164 | 63,091,287 |
| 2024-11-25 | 5.95 | 6.03 | 5.92 | 5.98 | +0.34% | 144,449 | 86,351,727 |
| 2024-11-22 | 6.11 | 6.15 | 5.95 | 5.96 | -2.77% | 152,133 | 92,198,606 |
| 2024-11-21 | 6.15 | 6.19 | 6.1 | 6.13 | -0.49% | 133,803 | 82,023,220 |
| 2024-11-20 | 6.16 | 6.17 | 6.09 | 6.16 | -0.16% | 149,878 | 91,912,404 |
| 2024-11-19 | 6.13 | 6.21 | 6.08 | 6.17 | +0.33% | 193,999 | 119,234,068 |
| 2024-11-18 | 6.04 | 6.28 | 6.03 | 6.15 | +3.19% | 326,575 | 202,310,569 |
| 2024-11-15 | 6.03 | 6.08 | 5.96 | 5.96 | -1.32% | 173,794 | 104,729,987 |
| 2024-11-14 | 6.19 | 6.2 | 6.02 | 6.04 | -2.42% | 194,694 | 118,522,500 |
| 2024-11-13 | 6.19 | 6.29 | 6.13 | 6.19 | -0.16% | 205,904 | 127,724,622 |
| 2024-11-12 | 6.2 | 6.3 | 6.17 | 6.2 | 0% | 264,126 | 164,844,584 |
| 2024-11-11 | 6.3 | 6.3 | 6.13 | 6.2 | -1.59% | 234,337 | 144,925,657 |
| 2024-11-08 | 6.39 | 6.43 | 6.23 | 6.3 | -0.63% | 315,045 | 198,757,878 |
| 2024-11-07 | 6.11 | 6.34 | 6.08 | 6.34 | +3.43% | 302,641 | 189,537,152 |
| 2024-11-06 | 6.13 | 6.16 | 6.06 | 6.13 | +0.16% | 220,516 | 134,661,089 |
| 2024-11-05 | 6.07 | 6.17 | 6.03 | 6.12 | +1.16% | 196,657 | 120,275,750 |
| 2024-11-04 | 5.98 | 6.08 | 5.89 | 6.05 | +0.83% | 223,561 | 133,649,890 |
| 2024-11-01 | 5.99 | 6.06 | 5.91 | 6 | +0.67% | 206,304 | 123,729,582 |
| 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