股票概览
2.42
-1.22%
-0.03
2.46
开盘价
2.46
最高价
2.41
最低价
782,649
成交量
数据更新至: 2024-05-20
技术指标
2.42
MA5 (5日均线)
2.47
MA10 (10日均线)
2.37
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 | 2.46 | 2.46 | 2.41 | 2.42 | -1.22% | 782,649 | 190,050,700 |
| 2024-05-17 | 2.41 | 2.48 | 2.39 | 2.45 | +1.66% | 888,225 | 216,195,932 |
| 2024-05-16 | 2.39 | 2.46 | 2.38 | 2.41 | +0.42% | 1,074,271 | 260,139,087 |
| 2024-05-15 | 2.43 | 2.45 | 2.38 | 2.4 | -1.23% | 754,374 | 182,182,786 |
| 2024-05-14 | 2.45 | 2.49 | 2.43 | 2.43 | -1.62% | 1,058,616 | 259,013,314 |
| 2024-05-13 | 2.51 | 2.55 | 2.45 | 2.47 | -3.52% | 1,793,533 | 446,867,393 |
| 2024-05-10 | 2.52 | 2.73 | 2.49 | 2.56 | +0.39% | 2,959,045 | 768,479,577 |
| 2024-05-09 | 2.63 | 2.66 | 2.54 | 2.55 | -2.67% | 2,834,509 | 732,149,195 |
| 2024-05-08 | 2.5 | 2.62 | 2.46 | 2.62 | +10.08% | 3,022,850 | 776,270,089 |
| 2024-05-07 | 2.43 | 2.43 | 2.36 | 2.38 | -1.65% | 471,035 | 112,146,247 |
| 2024-05-06 | 2.45 | 2.49 | 2.41 | 2.42 | -0.41% | 660,264 | 161,864,002 |
| 2024-04-30 | 2.42 | 2.44 | 2.38 | 2.43 | +0.41% | 724,794 | 174,831,516 |
| 2024-04-29 | 2.29 | 2.42 | 2.29 | 2.42 | +6.14% | 1,092,673 | 260,472,989 |
| 2024-04-26 | 2.23 | 2.28 | 2.22 | 2.28 | +2.24% | 536,871 | 120,808,835 |
| 2024-04-25 | 2.19 | 2.25 | 2.17 | 2.23 | +1.83% | 468,280 | 103,728,188 |
| 2024-04-24 | 2.19 | 2.2 | 2.16 | 2.19 | 0% | 268,300 | 58,519,747 |
| 2024-04-23 | 2.18 | 2.21 | 2.18 | 2.19 | +0.46% | 276,123 | 60,510,398 |
| 2024-04-22 | 2.17 | 2.19 | 2.13 | 2.18 | +0.46% | 338,645 | 73,518,680 |
| 2024-04-19 | 2.18 | 2.2 | 2.16 | 2.17 | 0% | 308,119 | 67,146,954 |
| 2024-04-18 | 2.18 | 2.22 | 2.16 | 2.17 | -0.91% | 395,653 | 86,401,602 |
| 2024-04-17 | 2.09 | 2.19 | 2.09 | 2.19 | +4.78% | 650,865 | 140,577,961 |
| 2024-04-16 | 2.14 | 2.17 | 2.08 | 2.09 | -3.24% | 587,429 | 124,329,880 |
| 2024-04-15 | 2.18 | 2.21 | 2.12 | 2.16 | -1.37% | 582,034 | 126,287,677 |
| 2024-04-12 | 2.24 | 2.26 | 2.19 | 2.19 | -2.23% | 545,341 | 120,714,391 |
| 2024-04-11 | 2.25 | 2.27 | 2.23 | 2.24 | -0.44% | 295,872 | 66,731,332 |
| 2024-04-10 | 2.28 | 2.29 | 2.24 | 2.25 | -1.75% | 335,244 | 75,734,021 |
| 2024-04-09 | 2.25 | 2.29 | 2.24 | 2.29 | +1.78% | 322,177 | 73,174,700 |
| 2024-04-08 | 2.29 | 2.3 | 2.24 | 2.25 | -2.17% | 426,034 | 96,420,166 |
| 2024-04-03 | 2.31 | 2.32 | 2.28 | 2.3 | -0.43% | 405,202 | 93,006,647 |
| 2024-04-02 | 2.34 | 2.34 | 2.3 | 2.31 | -1.28% | 313,685 | 72,606,396 |
| 2024-04-01 | 2.28 | 2.34 | 2.27 | 2.34 | +2.63% | 433,939 | 100,842,089 |
| 2024-03-29 | 2.29 | 2.3 | 2.25 | 2.28 | -0.44% | 378,531 | 85,997,182 |
| 2024-03-28 | 2.27 | 2.3 | 2.26 | 2.29 | +0.88% | 342,659 | 78,360,443 |
| 2024-03-27 | 2.31 | 2.32 | 2.27 | 2.27 | -1.73% | 391,507 | 89,736,414 |
| 2024-03-26 | 2.32 | 2.35 | 2.29 | 2.31 | -0.43% | 420,507 | 97,293,247 |
| 2024-03-25 | 2.34 | 2.36 | 2.32 | 2.32 | -1.28% | 532,780 | 124,520,377 |
| 2024-03-22 | 2.42 | 2.43 | 2.34 | 2.35 | -3.29% | 877,107 | 208,003,206 |
| 2024-03-21 | 2.51 | 2.53 | 2.43 | 2.43 | -4.71% | 1,083,223 | 266,189,570 |
| 2024-03-20 | 2.53 | 2.55 | 2.53 | 2.55 | +0.39% | 250,495 | 63,623,070 |
| 2024-03-19 | 2.57 | 2.58 | 2.54 | 2.54 | -1.55% | 290,812 | 74,426,232 |
| 2024-03-18 | 2.59 | 2.6 | 2.55 | 2.58 | -0.39% | 401,695 | 103,196,378 |
| 2024-03-15 | 2.54 | 2.6 | 2.52 | 2.59 | +1.97% | 427,203 | 109,615,137 |
| 2024-03-14 | 2.57 | 2.59 | 2.53 | 2.54 | -0.78% | 339,029 | 86,724,962 |
| 2024-03-13 | 2.6 | 2.6 | 2.55 | 2.56 | -1.54% | 308,246 | 79,250,812 |
| 2024-03-12 | 2.57 | 2.6 | 2.55 | 2.6 | +1.17% | 353,584 | 91,171,204 |
| 2024-03-11 | 2.49 | 2.57 | 2.48 | 2.57 | +3.21% | 456,165 | 115,984,227 |
| 2024-03-08 | 2.51 | 2.53 | 2.47 | 2.49 | -0.8% | 341,478 | 85,043,846 |
| 2024-03-07 | 2.53 | 2.56 | 2.51 | 2.51 | -0.4% | 297,089 | 75,344,266 |
| 2024-03-06 | 2.53 | 2.55 | 2.5 | 2.52 | -0.4% | 348,875 | 88,034,376 |
| 2024-03-05 | 2.59 | 2.6 | 2.52 | 2.53 | -2.32% | 538,860 | 137,323,299 |
| 2024-03-04 | 2.62 | 2.62 | 2.57 | 2.59 | -0.77% | 275,532 | 71,390,625 |
| 2024-03-01 | 2.63 | 2.64 | 2.6 | 2.61 | -1.14% | 312,373 | 81,783,810 |
| 2024-02-29 | 2.58 | 2.64 | 2.57 | 2.64 | +2.33% | 435,910 | 113,983,228 |
| 2024-02-28 | 2.63 | 2.69 | 2.58 | 2.58 | -2.64% | 621,773 | 164,364,819 |
| 2024-02-27 | 2.59 | 2.65 | 2.58 | 2.65 | +2.32% | 474,768 | 124,420,928 |
| 2024-02-26 | 2.55 | 2.62 | 2.54 | 2.59 | +1.17% | 521,987 | 134,677,996 |
| 2024-02-23 | 2.56 | 2.58 | 2.52 | 2.56 | 0% | 443,561 | 113,026,089 |
| 2024-02-22 | 2.55 | 2.59 | 2.53 | 2.56 | 0% | 362,208 | 92,521,679 |
| 2024-02-21 | 2.54 | 2.63 | 2.52 | 2.56 | +0.39% | 483,229 | 124,929,393 |
| 2024-02-20 | 2.58 | 2.58 | 2.52 | 2.55 | -1.16% | 398,603 | 101,532,865 |
| 2024-02-19 | 2.7 | 2.72 | 2.56 | 2.58 | -3.01% | 676,452 | 176,782,866 |
| 2024-02-08 | 2.61 | 2.75 | 2.6 | 2.66 | +2.31% | 885,198 | 237,912,840 |
| 2024-02-07 | 2.46 | 2.61 | 2.43 | 2.6 | +6.12% | 1,006,887 | 256,947,091 |
| 2024-02-06 | 2.28 | 2.47 | 2.25 | 2.45 | +6.99% | 729,486 | 171,905,651 |
| 2024-02-05 | 2.36 | 2.37 | 2.21 | 2.29 | -3.38% | 766,859 | 175,782,089 |
| 2024-02-02 | 2.43 | 2.48 | 2.3 | 2.37 | -1.66% | 549,331 | 131,951,375 |
| 2024-02-01 | 2.43 | 2.47 | 2.39 | 2.41 | -1.63% | 384,291 | 93,403,506 |
| 2024-01-31 | 2.55 | 2.56 | 2.45 | 2.45 | -5.41% | 585,784 | 146,106,299 |
| 2024-01-30 | 2.6 | 2.65 | 2.59 | 2.59 | -1.15% | 290,367 | 76,141,363 |
| 2024-01-29 | 2.69 | 2.69 | 2.62 | 2.62 | -1.87% | 284,649 | 75,435,909 |
| 2024-01-26 | 2.67 | 2.69 | 2.65 | 2.67 | 0% | 287,593 | 76,831,886 |
| 2024-01-25 | 2.61 | 2.68 | 2.59 | 2.67 | +2.3% | 390,862 | 103,349,963 |
| 2024-01-24 | 2.55 | 2.61 | 2.52 | 2.61 | +2.35% | 432,917 | 111,513,697 |
| 2024-01-23 | 2.54 | 2.57 | 2.5 | 2.55 | +0.39% | 293,631 | 74,576,122 |
| 2024-01-22 | 2.65 | 2.65 | 2.52 | 2.54 | -4.15% | 386,225 | 100,109,407 |
| 2024-01-19 | 2.65 | 2.7 | 2.63 | 2.65 | 0% | 294,399 | 78,371,189 |
| 2024-01-18 | 2.68 | 2.68 | 2.59 | 2.65 | -1.49% | 481,620 | 126,514,283 |
| 2024-01-17 | 2.73 | 2.74 | 2.68 | 2.69 | -1.82% | 279,692 | 75,581,735 |
| 2024-01-16 | 2.76 | 2.76 | 2.71 | 2.74 | -0.72% | 265,207 | 72,489,516 |
| 2024-01-15 | 2.74 | 2.79 | 2.72 | 2.76 | +0.36% | 238,675 | 66,036,335 |
| 2024-01-12 | 2.76 | 2.79 | 2.75 | 2.75 | -0.36% | 275,445 | 76,257,157 |
| 2024-01-11 | 2.76 | 2.78 | 2.72 | 2.76 | 0% | 335,767 | 92,334,027 |
| 2024-01-10 | 2.72 | 2.78 | 2.68 | 2.76 | +1.47% | 393,853 | 107,615,464 |
| 2024-01-09 | 2.7 | 2.75 | 2.7 | 2.72 | +0.37% | 281,825 | 76,761,443 |
| 2024-01-08 | 2.75 | 2.76 | 2.71 | 2.71 | -1.81% | 281,575 | 76,960,744 |
| 2024-01-05 | 2.78 | 2.79 | 2.74 | 2.76 | -0.72% | 288,796 | 79,786,335 |
| 2024-01-04 | 2.8 | 2.81 | 2.76 | 2.78 | -0.71% | 283,598 | 78,837,160 |
| 2024-01-03 | 2.81 | 2.82 | 2.79 | 2.8 | -0.36% | 203,566 | 57,073,094 |
| 2024-01-02 | 2.82 | 2.83 | 2.81 | 2.81 | -0.35% | 206,936 | 58,354,730 |
| 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
ц░╕ш╛Йш╢Ех╕В 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