股票概览
2.48
0%
0
2.48
开盘价
2.55
最高价
2.45
最低价
1,068,526
成交量
数据更新至: 2024-06-28
技术指标
2.57
MA5 (5日均线)
2.68
MA10 (10日均线)
2.68
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 2.48 | 2.55 | 2.45 | 2.48 | 0% | 1,068,526 | 265,695,293 |
| 2024-06-27 | 2.6 | 2.61 | 2.47 | 2.48 | -5.34% | 1,662,799 | 418,540,156 |
| 2024-06-26 | 2.65 | 2.67 | 2.55 | 2.62 | -2.24% | 1,363,304 | 355,275,975 |
| 2024-06-25 | 2.61 | 2.71 | 2.6 | 2.68 | +2.68% | 1,530,589 | 408,940,753 |
| 2024-06-24 | 2.7 | 2.71 | 2.6 | 2.61 | -5.09% | 1,591,013 | 420,338,690 |
| 2024-06-21 | 2.77 | 2.87 | 2.68 | 2.75 | -0.36% | 2,059,225 | 569,736,160 |
| 2024-06-20 | 2.95 | 2.98 | 2.75 | 2.76 | -4.5% | 2,608,200 | 740,580,450 |
| 2024-06-19 | 2.86 | 3.07 | 2.74 | 2.89 | +2.48% | 3,333,290 | 968,081,892 |
| 2024-06-18 | 2.72 | 2.87 | 2.71 | 2.82 | +3.68% | 1,682,235 | 471,913,455 |
| 2024-06-17 | 2.7 | 2.75 | 2.65 | 2.72 | -2.86% | 1,669,531 | 450,573,035 |
| 2024-06-14 | 2.67 | 2.82 | 2.65 | 2.8 | +4.48% | 1,906,727 | 525,157,180 |
| 2024-06-13 | 2.66 | 2.73 | 2.63 | 2.68 | +0.37% | 1,237,762 | 332,456,738 |
| 2024-06-12 | 2.67 | 2.71 | 2.61 | 2.67 | -0.37% | 1,191,659 | 316,142,560 |
| 2024-06-11 | 2.56 | 2.74 | 2.54 | 2.68 | +4.69% | 2,157,920 | 573,464,106 |
| 2024-06-07 | 2.55 | 2.63 | 2.53 | 2.56 | +1.59% | 1,374,766 | 353,166,244 |
| 2024-06-06 | 2.64 | 2.65 | 2.51 | 2.52 | -4.18% | 1,904,047 | 483,944,882 |
| 2024-06-05 | 2.72 | 2.79 | 2.61 | 2.63 | -3.31% | 2,632,885 | 706,355,481 |
| 2024-06-04 | 2.9 | 2.93 | 2.68 | 2.72 | -5.88% | 4,495,125 | 1,246,362,316 |
| 2024-06-03 | 2.63 | 2.89 | 2.59 | 2.89 | +9.89% | 4,787,304 | 1,335,674,788 |
| 2024-05-31 | 2.42 | 2.64 | 2.42 | 2.63 | +9.58% | 3,740,293 | 964,932,853 |
| 2024-05-30 | 2.38 | 2.41 | 2.36 | 2.4 | +0.42% | 483,351 | 115,589,853 |
| 2024-05-29 | 2.42 | 2.45 | 2.38 | 2.39 | -2.45% | 860,103 | 206,885,096 |
| 2024-05-28 | 2.36 | 2.54 | 2.33 | 2.45 | +4.26% | 1,509,596 | 367,844,031 |
| 2024-05-27 | 2.38 | 2.39 | 2.32 | 2.35 | -0.84% | 616,018 | 144,245,088 |
| 2024-05-24 | 2.38 | 2.4 | 2.37 | 2.37 | -0.84% | 449,925 | 107,168,158 |
| 2024-05-23 | 2.45 | 2.46 | 2.38 | 2.39 | -2.45% | 781,056 | 187,497,501 |
| 2024-05-22 | 2.42 | 2.49 | 2.41 | 2.45 | +1.66% | 858,203 | 210,548,763 |
| 2024-05-21 | 2.41 | 2.43 | 2.4 | 2.41 | -0.41% | 599,418 | 144,654,494 |
| 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 |
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