股票概览
68.61
+5.65%
+3.67
65.12
开盘价
69.02
最高价
65.1
最低价
311,824
成交量
数据更新至: 2024-07-31
技术指标
66.46
MA5 (5日均线)
67.29
MA10 (10日均线)
66.65
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 65.12 | 69.02 | 65.1 | 68.61 | +5.65% | 311,824 | 2,104,693,570 |
| 2024-07-30 | 64.58 | 65.63 | 64.36 | 64.94 | +0.08% | 125,957 | 817,390,982 |
| 2024-07-29 | 67.12 | 67.12 | 64.85 | 64.89 | -3.32% | 180,206 | 1,180,099,986 |
| 2024-07-26 | 66.77 | 67.75 | 66.28 | 67.12 | +0.55% | 143,552 | 960,700,947 |
| 2024-07-25 | 64.83 | 67.7 | 64.75 | 66.75 | +2.39% | 232,372 | 1,553,922,974 |
| 2024-07-24 | 66.5 | 67.38 | 64.81 | 65.19 | -2.31% | 197,785 | 1,301,672,927 |
| 2024-07-23 | 68.7 | 69.38 | 66.68 | 66.73 | -2.84% | 194,946 | 1,325,071,942 |
| 2024-07-22 | 69.84 | 69.93 | 68.18 | 68.68 | -1.65% | 209,960 | 1,444,288,274 |
| 2024-07-19 | 69.49 | 70.03 | 68.59 | 69.83 | -0.48% | 228,480 | 1,586,063,268 |
| 2024-07-18 | 70.3 | 71.1 | 69.4 | 70.17 | -0.48% | 265,446 | 1,859,823,612 |
| 2024-07-17 | 67 | 71.9 | 66.51 | 70.51 | +4.51% | 452,701 | 3,153,992,436 |
| 2024-07-16 | 66.9 | 68.52 | 66.9 | 67.47 | +0.88% | 252,582 | 1,711,514,320 |
| 2024-07-15 | 66 | 67.55 | 65.97 | 66.88 | -1.28% | 194,301 | 1,298,898,750 |
| 2024-07-12 | 67.15 | 69.78 | 67 | 67.75 | +0.62% | 380,307 | 2,604,574,072 |
| 2024-07-11 | 64.69 | 67.86 | 63.83 | 67.33 | +6.28% | 386,255 | 2,555,573,974 |
| 2024-07-10 | 62.86 | 64.77 | 62.27 | 63.35 | +0.32% | 197,684 | 1,256,752,272 |
| 2024-07-09 | 63.07 | 63.4 | 62.02 | 63.15 | +0.08% | 242,879 | 1,523,087,141 |
| 2024-07-08 | 65.1 | 65.88 | 63 | 63.1 | -4% | 284,466 | 1,814,418,108 |
| 2024-07-05 | 64.65 | 67.8 | 64.65 | 65.73 | +1.51% | 403,324 | 2,676,115,774 |
| 2024-07-04 | 66.32 | 66.88 | 64.65 | 64.75 | -4.75% | 419,763 | 2,749,103,774 |
| 2024-07-03 | 62.03 | 67.99 | 62.03 | 67.98 | +9.98% | 663,869 | 4,405,745,036 |
| 2024-07-02 | 62.48 | 63.19 | 61.78 | 61.81 | -1.1% | 137,407 | 856,714,134 |
| 2024-07-01 | 62.42 | 62.75 | 61.75 | 62.5 | +0.02% | 116,136 | 721,378,444 |
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