股票概览
67.01
-1.83%
-1.25
68
开盘价
68.6
最高价
67
最低价
136,900
成交量
数据更新至: 2024-12-31
技术指标
68.48
MA5 (5日均线)
69.06
MA10 (10日均线)
70.04
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 68 | 68.6 | 67 | 67.01 | -1.83% | 136,900 | 926,572,134 |
| 2024-12-30 | 68.87 | 68.87 | 67.58 | 68.26 | -0.9% | 154,869 | 1,055,263,837 |
| 2024-12-27 | 68.91 | 69.6 | 68.6 | 68.88 | -0.28% | 118,696 | 819,745,674 |
| 2024-12-26 | 69.2 | 69.4 | 68.73 | 69.07 | -0.19% | 93,941 | 648,303,294 |
| 2024-12-25 | 69.58 | 69.58 | 68.53 | 69.2 | -0.33% | 95,210 | 656,942,014 |
| 2024-12-24 | 68.66 | 69.53 | 68.52 | 69.43 | +1.06% | 100,336 | 693,604,004 |
| 2024-12-23 | 69.48 | 69.49 | 68.69 | 68.7 | -1.04% | 134,633 | 928,452,089 |
| 2024-12-20 | 70 | 70.38 | 69.25 | 69.42 | -0.87% | 135,880 | 948,867,396 |
| 2024-12-19 | 69.6 | 70.25 | 69.14 | 70.03 | -0.85% | 168,610 | 1,173,752,657 |
| 2024-12-18 | 71.71 | 71.86 | 70.51 | 70.63 | -0.48% | 160,813 | 1,141,694,310 |
| 2024-12-17 | 71.3 | 71.78 | 70.05 | 70.97 | -1.16% | 190,885 | 1,352,470,463 |
| 2024-12-16 | 71.35 | 73.35 | 70.5 | 71.8 | +0.7% | 273,585 | 1,970,005,197 |
| 2024-12-13 | 72.99 | 73 | 71.3 | 71.3 | -3.4% | 295,935 | 2,130,633,725 |
| 2024-12-12 | 71.55 | 74.17 | 71.28 | 73.81 | +2.73% | 387,375 | 2,827,569,169 |
| 2024-12-11 | 70.33 | 72.65 | 70.33 | 71.85 | +1.7% | 211,615 | 1,516,908,894 |
| 2024-12-10 | 73 | 73.5 | 70.5 | 70.65 | +1.96% | 356,830 | 2,577,118,763 |
| 2024-12-09 | 70.2 | 70.39 | 69 | 69.29 | -1.8% | 140,979 | 982,222,381 |
| 2024-12-06 | 69.9 | 70.98 | 69.5 | 70.56 | +0.94% | 148,437 | 1,044,767,679 |
| 2024-12-05 | 69.83 | 70.3 | 69.5 | 69.9 | -0.24% | 118,096 | 824,569,338 |
| 2024-12-04 | 71.24 | 71.24 | 69.82 | 70.07 | -2.18% | 148,587 | 1,048,667,595 |
| 2024-12-03 | 72.62 | 72.63 | 71.05 | 71.63 | -1.36% | 199,154 | 1,427,191,835 |
| 2024-12-02 | 69.55 | 73.17 | 69.23 | 72.62 | +4.41% | 340,463 | 2,455,608,798 |
| 2024-11-29 | 68.25 | 70.34 | 68.1 | 69.55 | +1.86% | 189,114 | 1,309,933,894 |
| 2024-11-28 | 68.68 | 69.2 | 68.08 | 68.28 | -0.58% | 136,564 | 936,430,440 |
| 2024-11-27 | 67.6 | 68.69 | 67.07 | 68.68 | +1.24% | 125,040 | 849,260,237 |
| 2024-11-26 | 67.7 | 68.75 | 67.59 | 67.84 | -0.24% | 106,908 | 727,803,248 |
| 2024-11-25 | 67.6 | 68.65 | 67.45 | 68 | +0.89% | 148,716 | 1,012,194,591 |
| 2024-11-22 | 69.95 | 70.44 | 67.4 | 67.4 | -3.73% | 179,079 | 1,233,493,636 |
| 2024-11-21 | 70.19 | 70.37 | 69.54 | 70.01 | -0.55% | 121,053 | 846,281,885 |
| 2024-11-20 | 70.19 | 70.79 | 69.8 | 70.4 | +0.13% | 136,588 | 959,384,481 |
| 2024-11-19 | 70 | 70.4 | 68.47 | 70.31 | +0.77% | 168,760 | 1,175,245,646 |
| 2024-11-18 | 70.75 | 71.53 | 69.28 | 69.77 | -1.34% | 191,198 | 1,346,254,643 |
| 2024-11-15 | 72.02 | 72.5 | 70.71 | 70.72 | -1.9% | 212,900 | 1,523,964,891 |
| 2024-11-14 | 74.17 | 74.31 | 71.89 | 72.09 | -2.79% | 196,875 | 1,436,893,793 |
| 2024-11-13 | 73.72 | 75.96 | 73.5 | 74.16 | -0.05% | 208,397 | 1,545,215,437 |
| 2024-11-12 | 74.43 | 76.42 | 73.77 | 74.2 | -0.31% | 321,488 | 2,417,154,149 |
| 2024-11-11 | 74.42 | 74.58 | 72.86 | 74.43 | -1.81% | 376,774 | 2,780,059,464 |
| 2024-11-08 | 78 | 78.51 | 75 | 75.8 | -1.46% | 455,753 | 3,467,246,710 |
| 2024-11-07 | 71.71 | 76.96 | 71.65 | 76.92 | +5.88% | 551,356 | 4,152,258,228 |
| 2024-11-06 | 72.86 | 73.7 | 71.66 | 72.65 | -0.34% | 358,058 | 2,601,916,823 |
| 2024-11-05 | 70 | 73.52 | 69.27 | 72.9 | +3.83% | 413,096 | 2,984,308,875 |
| 2024-11-04 | 68.88 | 70.5 | 68.33 | 70.21 | +2.77% | 300,032 | 2,080,836,281 |
| 2024-11-01 | 67.83 | 69.98 | 67.3 | 68.32 | +0.72% | 303,676 | 2,085,816,744 |
| 2024-10-31 | 67.55 | 68.83 | 67 | 67.83 | -0.1% | 195,147 | 1,322,527,265 |
| 2024-10-30 | 67.8 | 68.8 | 67.45 | 67.9 | -1.35% | 171,193 | 1,164,114,880 |
| 2024-10-29 | 70.97 | 71.02 | 68.47 | 68.83 | -2.09% | 286,702 | 1,991,783,632 |
| 2024-10-28 | 69 | 70.52 | 68.62 | 70.3 | +1.9% | 270,781 | 1,889,784,030 |
| 2024-10-25 | 67.8 | 70 | 67.12 | 68.99 | +1.76% | 259,065 | 1,784,728,953 |
| 2024-10-24 | 68.78 | 69.07 | 67.57 | 67.8 | -2.45% | 201,787 | 1,376,512,249 |
| 2024-10-23 | 69.49 | 70.58 | 68.5 | 69.5 | +0.52% | 315,362 | 2,183,682,830 |
| 2024-10-22 | 67.77 | 69.57 | 67.6 | 69.14 | +1.39% | 264,080 | 1,818,461,694 |
| 2024-10-21 | 68.65 | 68.86 | 66.88 | 68.19 | +0.25% | 333,933 | 2,267,489,696 |
| 2024-10-18 | 65.45 | 70 | 64.89 | 68.02 | +3.94% | 415,325 | 2,794,104,095 |
| 2024-10-17 | 66.2 | 67.32 | 65.29 | 65.44 | -1% | 230,206 | 1,528,812,737 |
| 2024-10-16 | 66.81 | 67.52 | 65.56 | 66.1 | -4.24% | 369,806 | 2,457,505,448 |
| 2024-10-15 | 70.6 | 71 | 69 | 69.03 | -3.27% | 253,633 | 1,776,954,663 |
| 2024-10-14 | 71.6 | 72.51 | 68.81 | 71.36 | -0.38% | 344,105 | 2,421,839,171 |
| 2024-10-11 | 73.39 | 74.33 | 70.83 | 71.63 | -3.92% | 318,772 | 2,303,430,482 |
| 2024-10-10 | 74.6 | 78.02 | 72.42 | 74.55 | -2.42% | 488,888 | 3,684,213,372 |
| 2024-10-09 | 80 | 81.19 | 76.4 | 76.4 | -10% | 690,842 | 5,430,920,208 |
| 2024-10-08 | 84.92 | 84.92 | 78.01 | 84.89 | +9.96% | 1,214,002 | 10,050,112,547 |
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