股票概览
5.46
-6.98%
-0.41
5.85
开盘价
5.85
最高价
5.45
最低价
3,369,755
成交量
数据更新至: 2025-01-27
技术指标
5.79
MA5 (5日均线)
5.76
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 5.85 | 5.85 | 5.45 | 5.46 | -6.98% | 3,369,755 | 1,893,638,376 |
| 2025-01-24 | 5.87 | 5.97 | 5.64 | 5.87 | -1.34% | 3,632,067 | 2,110,479,305 |
| 2025-01-23 | 5.9 | 6.07 | 5.81 | 5.95 | +1.19% | 4,872,970 | 2,885,854,716 |
| 2025-01-22 | 5.79 | 6 | 5.71 | 5.88 | +1.55% | 4,655,320 | 2,730,604,239 |
| 2025-01-21 | 5.64 | 5.88 | 5.52 | 5.79 | +2.66% | 4,801,316 | 2,726,427,491 |
| 2025-01-20 | 5.65 | 5.79 | 5.6 | 5.64 | +1.81% | 3,545,325 | 2,016,665,808 |
| 2025-01-17 | 5.7 | 5.75 | 5.48 | 5.54 | -4.48% | 4,175,768 | 2,323,640,416 |
| 2025-01-16 | 5.65 | 5.95 | 5.61 | 5.8 | +2.11% | 4,967,187 | 2,893,632,084 |
| 2025-01-15 | 5.82 | 5.99 | 5.65 | 5.68 | -4.38% | 5,030,320 | 2,893,409,563 |
| 2025-01-14 | 5.67 | 6 | 5.57 | 5.94 | +5.13% | 5,254,113 | 3,063,926,241 |
| 2025-01-13 | 5.3 | 5.75 | 5.26 | 5.65 | +3.67% | 4,270,684 | 2,395,734,510 |
| 2025-01-10 | 5.88 | 5.88 | 5.44 | 5.45 | -7.47% | 4,734,614 | 2,656,515,225 |
| 2025-01-09 | 5.85 | 6.03 | 5.81 | 5.89 | -0.84% | 4,154,683 | 2,454,495,972 |
| 2025-01-08 | 5.95 | 6.09 | 5.74 | 5.94 | -0.5% | 5,049,432 | 2,983,318,160 |
| 2025-01-07 | 5.85 | 6.05 | 5.69 | 5.97 | +0.17% | 5,690,288 | 3,340,457,561 |
| 2025-01-06 | 5.9 | 6.39 | 5.61 | 5.96 | -2.61% | 6,064,584 | 3,669,924,556 |
| 2025-01-03 | 6.56 | 6.6 | 6.12 | 6.12 | -10% | 8,274,226 | 5,154,597,093 |
| 2025-01-02 | 6.3 | 6.97 | 6.17 | 6.8 | +7.26% | 10,674,663 | 7,236,041,164 |
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