股票概览
78.22
+2.26%
+1.73
77.56
开盘价
78.95
最高价
76.78
最低价
407,857
成交量
数据更新至: 2024-05-20
技术指标
75.12
MA5 (5日均线)
74.66
MA10 (10日均线)
74.28
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 77.56 | 78.95 | 76.78 | 78.22 | +2.26% | 407,857 | 3,178,601,275 |
| 2024-05-17 | 74.21 | 76.63 | 73.44 | 76.49 | +3.66% | 385,082 | 2,909,867,329 |
| 2024-05-16 | 73.48 | 74.8 | 72.82 | 73.79 | +0.49% | 205,038 | 1,517,717,606 |
| 2024-05-15 | 73.47 | 74.3 | 72.93 | 73.43 | -0.34% | 113,497 | 834,310,777 |
| 2024-05-14 | 73.55 | 74.58 | 73.5 | 73.68 | +0.29% | 134,662 | 994,592,687 |
| 2024-05-13 | 73.66 | 73.66 | 72.58 | 73.47 | -0.76% | 143,240 | 1,047,895,032 |
| 2024-05-10 | 74.41 | 75.14 | 73.13 | 74.03 | -0.47% | 163,716 | 1,209,975,902 |
| 2024-05-09 | 73.31 | 74.87 | 73.25 | 74.38 | +1.39% | 166,375 | 1,236,270,291 |
| 2024-05-08 | 75.4 | 75.4 | 73.34 | 73.36 | -3.12% | 231,940 | 1,716,995,104 |
| 2024-05-07 | 75.7 | 75.92 | 75.22 | 75.72 | -0.71% | 177,912 | 1,344,500,582 |
| 2024-05-06 | 74.87 | 77.47 | 74.7 | 76.26 | +1.82% | 316,764 | 2,409,702,533 |
| 2024-04-30 | 76.18 | 76.4 | 74.9 | 74.9 | -1.99% | 212,808 | 1,603,781,750 |
| 2024-04-29 | 74.27 | 77.1 | 73.89 | 76.42 | +2.91% | 302,579 | 2,294,529,785 |
| 2024-04-26 | 72.1 | 74.33 | 71.97 | 74.26 | +3.24% | 285,539 | 2,096,392,449 |
| 2024-04-25 | 71.9 | 72.69 | 71.33 | 71.93 | -0.5% | 170,520 | 1,226,596,973 |
| 2024-04-24 | 72.44 | 72.66 | 71.31 | 72.29 | +0.79% | 158,103 | 1,139,113,259 |
| 2024-04-23 | 72.02 | 72.8 | 70.82 | 71.72 | -1.13% | 196,810 | 1,411,177,531 |
| 2024-04-22 | 71.39 | 73.27 | 71.2 | 72.54 | +0.26% | 211,858 | 1,533,412,742 |
| 2024-04-19 | 75.31 | 75.47 | 72.16 | 72.35 | -5.31% | 403,693 | 2,951,060,397 |
| 2024-04-18 | 76.62 | 77.24 | 76.01 | 76.41 | -0.98% | 201,239 | 1,541,310,098 |
| 2024-04-17 | 75.94 | 77.2 | 75.74 | 77.17 | +1.74% | 219,102 | 1,676,257,484 |
| 2024-04-16 | 76.68 | 77.31 | 75.78 | 75.85 | -1.91% | 180,759 | 1,381,812,144 |
| 2024-04-15 | 75.54 | 77.97 | 75.23 | 77.33 | +1.78% | 254,500 | 1,958,697,761 |
| 2024-04-12 | 78.1 | 78.2 | 75.82 | 75.98 | -2.89% | 246,329 | 1,884,604,864 |
| 2024-04-11 | 78.08 | 78.69 | 77.43 | 78.24 | -1% | 218,576 | 1,704,935,257 |
| 2024-04-10 | 82 | 82 | 78.48 | 79.03 | -3.63% | 297,912 | 2,363,692,742 |
| 2024-04-09 | 81.9 | 84.25 | 81.86 | 82.01 | +0.17% | 200,652 | 1,656,033,199 |
| 2024-04-08 | 84.36 | 84.36 | 81.73 | 81.87 | -3.11% | 219,175 | 1,815,785,631 |
| 2024-04-03 | 85.1 | 85.49 | 84.23 | 84.5 | -1.39% | 144,068 | 1,219,085,432 |
| 2024-04-02 | 87.07 | 87.28 | 85.36 | 85.69 | -2.07% | 189,506 | 1,631,957,819 |
| 2024-04-01 | 85.7 | 87.5 | 85.7 | 87.5 | +2.44% | 192,128 | 1,668,678,173 |
| 2024-03-29 | 86.28 | 86.29 | 84.71 | 85.42 | -0.88% | 139,513 | 1,189,844,687 |
| 2024-03-28 | 83.6 | 87.29 | 83.6 | 86.18 | +3.61% | 282,050 | 2,423,314,680 |
| 2024-03-27 | 84.95 | 84.95 | 83.18 | 83.18 | -2.21% | 144,878 | 1,213,468,826 |
| 2024-03-26 | 84.95 | 85.66 | 83.96 | 85.06 | +0.29% | 151,333 | 1,284,913,515 |
| 2024-03-25 | 84.06 | 85.99 | 83.51 | 84.81 | +0.59% | 159,210 | 1,347,584,910 |
| 2024-03-22 | 86.01 | 86.19 | 83.94 | 84.31 | -2.59% | 198,040 | 1,675,848,787 |
| 2024-03-21 | 87.59 | 88.39 | 86.51 | 86.55 | -1.12% | 142,151 | 1,240,309,496 |
| 2024-03-20 | 87.61 | 88.13 | 86.79 | 87.53 | +0.03% | 114,277 | 998,229,044 |
| 2024-03-19 | 89.3 | 89.41 | 87.46 | 87.5 | -2.43% | 177,073 | 1,564,031,185 |
| 2024-03-18 | 89 | 90.74 | 88.17 | 89.68 | +0.37% | 217,741 | 1,950,530,102 |
| 2024-03-15 | 87.89 | 91.48 | 87.65 | 89.35 | +1.48% | 302,528 | 2,722,857,788 |
| 2024-03-14 | 87.04 | 89.67 | 87.04 | 88.05 | +0.81% | 252,144 | 2,228,141,481 |
| 2024-03-13 | 87.5 | 88.49 | 86.4 | 87.34 | -0.32% | 241,725 | 2,116,945,125 |
| 2024-03-12 | 84.9 | 87.88 | 84.41 | 87.62 | +3.22% | 344,359 | 2,986,414,249 |
| 2024-03-11 | 81.21 | 84.93 | 81.13 | 84.89 | +4.33% | 282,955 | 2,363,887,116 |
| 2024-03-08 | 81.7 | 82.62 | 80.99 | 81.37 | -1.13% | 174,970 | 1,428,795,210 |
| 2024-03-07 | 84.81 | 85.09 | 82.2 | 82.3 | -3.01% | 233,393 | 1,947,501,487 |
| 2024-03-06 | 84.8 | 85.59 | 84.4 | 84.85 | -0.18% | 148,074 | 1,257,272,690 |
| 2024-03-05 | 84.9 | 85.94 | 84.22 | 85 | -0.15% | 181,839 | 1,544,729,290 |
| 2024-03-04 | 86.06 | 86.55 | 84.83 | 85.13 | -1.75% | 200,930 | 1,714,596,860 |
| 2024-03-01 | 86.8 | 87.05 | 85.81 | 86.65 | -0.52% | 199,677 | 1,725,717,233 |
| 2024-02-29 | 84.5 | 87.1 | 84.48 | 87.1 | +2.19% | 258,075 | 2,217,392,200 |
| 2024-02-28 | 85.8 | 88.88 | 85.19 | 85.23 | -1.11% | 317,961 | 2,764,692,395 |
| 2024-02-27 | 84.75 | 86.2 | 84.75 | 86.19 | +0.64% | 203,224 | 1,734,810,695 |
| 2024-02-26 | 87.4 | 87.4 | 84.9 | 85.64 | -2.22% | 231,742 | 1,987,052,749 |
| 2024-02-23 | 87.51 | 88.13 | 86.66 | 87.58 | +0.08% | 186,801 | 1,630,565,081 |
| 2024-02-22 | 86 | 87.59 | 85.92 | 87.51 | +0.75% | 202,995 | 1,762,153,712 |
| 2024-02-21 | 83.8 | 88.44 | 83.43 | 86.86 | +2.76% | 370,389 | 3,208,821,204 |
| 2024-02-20 | 85.5 | 85.93 | 83.66 | 84.53 | -0.89% | 202,820 | 1,713,284,770 |
| 2024-02-19 | 89.68 | 89.68 | 84.66 | 85.29 | +0.99% | 380,745 | 3,296,938,367 |
| 2024-02-08 | 84.93 | 85.65 | 83.38 | 84.45 | +0.54% | 256,936 | 2,168,764,194 |
| 2024-02-07 | 82.9 | 84.85 | 82.14 | 84 | +1.57% | 277,018 | 2,318,914,487 |
| 2024-02-06 | 77.8 | 82.71 | 77.17 | 82.7 | +6.2% | 278,039 | 2,247,951,198 |
| 2024-02-05 | 77.49 | 79.53 | 76.23 | 77.87 | -0.83% | 268,722 | 2,098,572,272 |
| 2024-02-02 | 80.42 | 81.15 | 75.83 | 78.52 | -3% | 298,623 | 2,353,281,004 |
| 2024-02-01 | 79.39 | 82.3 | 77.28 | 80.95 | +1.43% | 277,325 | 2,217,138,512 |
| 2024-01-31 | 81.52 | 82.5 | 79.47 | 79.81 | -2.97% | 251,206 | 2,021,930,480 |
| 2024-01-30 | 84 | 84.9 | 82.03 | 82.25 | -3.14% | 237,956 | 1,980,112,123 |
| 2024-01-29 | 85.2 | 88.98 | 84.68 | 84.92 | -0.82% | 362,574 | 3,148,120,804 |
| 2024-01-26 | 86.18 | 87.06 | 84.8 | 85.62 | -1.47% | 306,420 | 2,627,853,852 |
| 2024-01-25 | 81 | 87.96 | 80.39 | 86.9 | +6.07% | 490,233 | 4,149,042,630 |
| 2024-01-24 | 81.99 | 82.68 | 78.72 | 81.93 | +0.96% | 282,575 | 2,279,521,237 |
| 2024-01-23 | 82.02 | 82.68 | 79.69 | 81.15 | -1% | 242,056 | 1,969,292,382 |
| 2024-01-22 | 84 | 84.5 | 81.13 | 81.97 | -2.43% | 292,601 | 2,424,025,118 |
| 2024-01-19 | 83.4 | 85.21 | 83.4 | 84.01 | +0.01% | 295,914 | 2,493,718,296 |
| 2024-01-18 | 78.38 | 84.25 | 78.38 | 84 | +6.33% | 440,144 | 3,607,700,176 |
| 2024-01-17 | 81.98 | 82 | 79 | 79 | -4.13% | 209,505 | 1,681,219,920 |
| 2024-01-16 | 81.49 | 82.61 | 80.6 | 82.4 | +0.18% | 221,654 | 1,809,395,229 |
| 2024-01-15 | 80.03 | 84.9 | 80.03 | 82.25 | +1.78% | 299,342 | 2,478,036,216 |
| 2024-01-12 | 81.49 | 82.38 | 80.71 | 80.81 | -1.54% | 156,961 | 1,277,274,251 |
| 2024-01-11 | 81.27 | 83 | 80.59 | 82.07 | +0.45% | 276,927 | 2,262,394,464 |
| 2024-01-10 | 79.25 | 83.5 | 78.66 | 81.7 | +1.84% | 405,975 | 3,314,620,869 |
| 2024-01-09 | 77.18 | 82.94 | 76.91 | 80.22 | +6.39% | 549,259 | 4,428,099,196 |
| 2024-01-08 | 77.01 | 77.79 | 75.12 | 75.4 | -2.1% | 153,872 | 1,171,150,703 |
| 2024-01-05 | 78.49 | 79.28 | 76.71 | 77.02 | -2.01% | 171,114 | 1,333,555,411 |
| 2024-01-04 | 80.43 | 80.63 | 77.81 | 78.6 | -2.28% | 163,431 | 1,284,656,176 |
| 2024-01-03 | 80.21 | 81.12 | 79.96 | 80.43 | -0.21% | 133,619 | 1,073,653,607 |
| 2024-01-02 | 83.69 | 83.88 | 80.55 | 80.6 | -3.69% | 210,999 | 1,717,472,576 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ф╕нхЫ╜ф╕нхЕН 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