股票概览
5.04
+10.04%
+0.46
4.79
开盘价
5.04
最高价
4.72
最低价
5,152,216
成交量
数据更新至: 2024-11-29
技术指标
4.57
MA5 (5日均线)
4.47
MA10 (10日均线)
4.69
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 4.79 | 5.04 | 4.72 | 5.04 | +10.04% | 5,152,216 | 2,554,369,525 |
| 2024-11-28 | 4.53 | 4.72 | 4.5 | 4.58 | +1.1% | 3,284,591 | 1,517,942,147 |
| 2024-11-27 | 4.31 | 4.63 | 4.27 | 4.53 | +1.12% | 3,503,057 | 1,550,138,282 |
| 2024-11-26 | 4.22 | 4.63 | 4.22 | 4.48 | +6.41% | 4,869,531 | 2,181,264,931 |
| 2024-11-25 | 4.21 | 4.27 | 4.08 | 4.21 | -0.47% | 2,242,880 | 934,762,969 |
| 2024-11-22 | 4.41 | 4.42 | 4.22 | 4.23 | -4.94% | 2,148,842 | 930,974,311 |
| 2024-11-21 | 4.46 | 4.63 | 4.38 | 4.45 | -1.33% | 2,788,438 | 1,243,724,830 |
| 2024-11-20 | 4.38 | 4.58 | 4.3 | 4.51 | +3.44% | 3,355,675 | 1,502,682,205 |
| 2024-11-19 | 4.34 | 4.4 | 4.18 | 4.36 | +0.93% | 2,856,268 | 1,224,281,903 |
| 2024-11-18 | 4.32 | 4.48 | 4.25 | 4.32 | -0.46% | 3,100,128 | 1,350,752,079 |
| 2024-11-15 | 4.6 | 4.62 | 4.32 | 4.34 | -6.47% | 4,232,715 | 1,884,025,718 |
| 2024-11-14 | 4.83 | 4.85 | 4.58 | 4.64 | -5.31% | 3,722,591 | 1,755,063,326 |
| 2024-11-13 | 5.18 | 5.22 | 4.85 | 4.9 | -5.22% | 4,968,572 | 2,475,793,544 |
| 2024-11-12 | 5 | 5.38 | 5 | 5.17 | +3.61% | 6,078,120 | 3,169,547,524 |
| 2024-11-11 | 4.89 | 5.12 | 4.81 | 4.99 | -2.92% | 4,623,845 | 2,297,442,166 |
| 2024-11-08 | 5.2 | 5.46 | 4.9 | 5.14 | -1.15% | 9,228,087 | 4,758,656,539 |
| 2024-11-07 | 4.7 | 5.2 | 4.68 | 5.2 | +9.94% | 8,962,196 | 4,576,417,565 |
| 2024-11-06 | 4.86 | 4.99 | 4.71 | 4.73 | -4.64% | 6,254,004 | 3,011,353,591 |
| 2024-11-05 | 4.8 | 5.28 | 4.78 | 4.96 | -2.36% | 7,496,126 | 3,722,262,387 |
| 2024-11-04 | 5.23 | 5.35 | 4.6 | 5.08 | +0.2% | 9,158,701 | 4,515,033,071 |
| 2024-11-01 | 4.47 | 5.07 | 4.25 | 5.07 | +9.98% | 9,225,126 | 4,469,744,415 |
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
╤ЖтЦСтХХ╤ИтХЫ╨Щ╤ИтХв╨Х╤ЕтХХ╨Т 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