股票概览
71
-0.55%
-0.39
71.66
开盘价
72.09
最高价
71
最低价
166,889
成交量
数据更新至: 2024-05-31
技术指标
72.21
MA5 (5日均线)
74.41
MA10 (10日均线)
74.44
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 71.66 | 72.09 | 71 | 71 | -0.55% | 166,889 | 1,191,278,011 |
| 2024-05-30 | 72.33 | 72.35 | 71.1 | 71.39 | -1.87% | 185,279 | 1,326,586,198 |
| 2024-05-29 | 72.5 | 73.55 | 72.33 | 72.75 | +0.37% | 110,222 | 802,094,148 |
| 2024-05-28 | 72.89 | 73.4 | 72.4 | 72.48 | -1.27% | 121,792 | 886,942,064 |
| 2024-05-27 | 73.78 | 74.15 | 71.91 | 73.41 | -0.34% | 196,995 | 1,432,867,383 |
| 2024-05-24 | 75.5 | 75.6 | 73.61 | 73.66 | -2.84% | 198,782 | 1,479,075,049 |
| 2024-05-23 | 77.6 | 77.74 | 75.74 | 75.81 | -2.82% | 199,392 | 1,523,716,417 |
| 2024-05-22 | 77.41 | 78.68 | 77.07 | 78.01 | +0.78% | 201,528 | 1,569,746,450 |
| 2024-05-21 | 77.5 | 78.4 | 77.01 | 77.41 | -1.04% | 225,458 | 1,750,178,647 |
| 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 |
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