股票概览
4.71
-1.05%
-0.05
4.82
开盘价
4.83
最高价
4.68
最低价
1,040,483
成交量
数据更新至: 2025-03-25
技术指标
4.92
MA5 (5日均线)
4.94
MA10 (10日均线)
5.01
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 4.82 | 4.83 | 4.68 | 4.71 | -1.05% | 1,040,483 | 491,505,082 |
| 2025-03-24 | 4.8 | 4.87 | 4.67 | 4.76 | -1.65% | 2,051,057 | 973,041,538 |
| 2025-03-21 | 5.03 | 5.06 | 4.83 | 4.84 | -4.72% | 2,970,793 | 1,454,084,750 |
| 2025-03-20 | 5.2 | 5.35 | 5.05 | 5.08 | -2.68% | 4,052,634 | 2,097,651,445 |
| 2025-03-19 | 5.27 | 5.45 | 5.16 | 5.22 | -3.33% | 4,919,149 | 2,593,890,796 |
| 2025-03-18 | 5.05 | 5.5 | 5.01 | 5.4 | +8% | 7,477,300 | 4,011,621,135 |
| 2025-03-17 | 5.04 | 5.2 | 4.99 | 5 | +1.42% | 4,323,953 | 2,200,854,998 |
| 2025-03-14 | 4.65 | 4.96 | 4.63 | 4.93 | +6.02% | 4,012,625 | 1,940,199,251 |
| 2025-03-13 | 4.81 | 4.81 | 4.62 | 4.65 | -3.33% | 2,476,202 | 1,159,833,161 |
| 2025-03-12 | 4.81 | 4.94 | 4.76 | 4.81 | -1.84% | 2,857,871 | 1,378,050,291 |
| 2025-03-11 | 4.91 | 4.92 | 4.85 | 4.9 | -1.41% | 2,011,345 | 981,312,819 |
| 2025-03-10 | 4.95 | 5.04 | 4.87 | 4.97 | -0.6% | 1,729,474 | 856,247,993 |
| 2025-03-07 | 5.02 | 5.07 | 4.95 | 5 | -0.4% | 1,979,492 | 991,683,409 |
| 2025-03-06 | 4.97 | 5.07 | 4.92 | 5.02 | +0.6% | 2,489,575 | 1,246,501,265 |
| 2025-03-05 | 4.9 | 5.1 | 4.87 | 4.99 | +0.4% | 2,420,296 | 1,201,781,134 |
| 2025-03-04 | 5.07 | 5.07 | 4.81 | 4.97 | -3.12% | 3,165,820 | 1,559,114,600 |
| 2025-03-03 | 5.35 | 5.35 | 5.07 | 5.13 | -3.75% | 3,279,422 | 1,685,436,479 |
| 2025-02-28 | 5.29 | 5.49 | 5.21 | 5.33 | +0.95% | 5,542,507 | 2,967,776,433 |
| 2025-02-27 | 5.13 | 5.41 | 5.1 | 5.28 | +3.13% | 5,445,116 | 2,866,126,309 |
| 2025-02-26 | 5.13 | 5.23 | 5 | 5.12 | -0.78% | 2,765,172 | 1,416,156,023 |
| 2025-02-25 | 5.18 | 5.3 | 5.13 | 5.16 | -0.96% | 2,353,340 | 1,221,285,696 |
| 2025-02-24 | 5.22 | 5.32 | 5.18 | 5.21 | -1.33% | 2,524,657 | 1,321,837,979 |
| 2025-02-21 | 5.35 | 5.39 | 5.19 | 5.28 | -2.04% | 2,905,504 | 1,529,712,044 |
| 2025-02-20 | 5.25 | 5.45 | 5.2 | 5.39 | +3.06% | 3,820,152 | 2,057,168,866 |
| 2025-02-19 | 5.22 | 5.27 | 5.13 | 5.23 | +0.38% | 2,303,677 | 1,197,738,969 |
| 2025-02-18 | 5.48 | 5.48 | 5.19 | 5.21 | -5.79% | 3,655,144 | 1,934,880,679 |
| 2025-02-17 | 5.47 | 5.63 | 5.39 | 5.53 | +1.65% | 3,341,340 | 1,834,261,614 |
| 2025-02-14 | 5.53 | 5.6 | 5.4 | 5.44 | -2.86% | 2,888,238 | 1,579,274,236 |
| 2025-02-13 | 5.55 | 5.73 | 5.44 | 5.6 | +0.72% | 4,240,623 | 2,375,300,217 |
| 2025-02-12 | 5.34 | 5.56 | 5.33 | 5.56 | +2.96% | 3,119,373 | 1,709,480,788 |
| 2025-02-11 | 5.6 | 5.62 | 5.36 | 5.4 | -3.05% | 3,135,661 | 1,703,212,759 |
| 2025-02-10 | 5.28 | 5.63 | 5.25 | 5.57 | +3.92% | 4,744,510 | 2,605,726,091 |
| 2025-02-07 | 5.23 | 5.48 | 5.16 | 5.36 | +1.52% | 3,951,119 | 2,105,036,749 |
| 2025-02-06 | 5.2 | 5.33 | 5.12 | 5.28 | +1.54% | 3,025,506 | 1,580,571,022 |
| 2025-02-05 | 5.43 | 5.43 | 5.17 | 5.2 | -4.76% | 3,835,763 | 2,012,079,969 |
| 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 |
| 2024-12-31 | 6.65 | 6.95 | 6.16 | 6.34 | -6.07% | 5,969,831 | 3,962,946,510 |
| 2024-12-30 | 6.8 | 6.96 | 6.62 | 6.75 | -2.03% | 5,648,940 | 3,831,808,392 |
| 2024-12-27 | 6.6 | 7.25 | 6.58 | 6.89 | +1.17% | 9,233,653 | 6,431,220,451 |
| 2024-12-26 | 6.43 | 7 | 6.23 | 6.81 | +5.91% | 8,209,327 | 5,379,546,583 |
| 2024-12-25 | 6.02 | 6.64 | 5.82 | 6.43 | +5.24% | 7,040,319 | 4,376,640,020 |
| 2024-12-24 | 5.9 | 6.29 | 5.73 | 6.11 | +2.86% | 5,980,442 | 3,586,005,454 |
| 2024-12-23 | 6.25 | 6.33 | 5.91 | 5.94 | -4.5% | 5,370,364 | 3,282,422,385 |
| 2024-12-20 | 6.31 | 6.5 | 6.2 | 6.22 | -0.64% | 5,479,946 | 3,472,134,846 |
| 2024-12-19 | 6.6 | 6.6 | 6.2 | 6.26 | -8.88% | 7,177,954 | 4,582,664,992 |
| 2024-12-18 | 6.19 | 6.88 | 6.19 | 6.87 | -0.15% | 9,658,178 | 6,302,801,116 |
| 2024-12-17 | 7.15 | 7.35 | 6.88 | 6.88 | -9.95% | 4,446,689 | 3,110,376,532 |
| 2024-12-16 | 7.16 | 7.87 | 6.89 | 7.64 | +6.85% | 13,917,606 | 10,579,162,148 |
| 2024-12-13 | 6.77 | 7.62 | 6.66 | 7.15 | +3.03% | 13,703,781 | 9,621,556,563 |
| 2024-12-12 | 6.11 | 6.94 | 6.1 | 6.94 | +9.98% | 11,459,898 | 7,738,764,842 |
| 2024-12-11 | 6 | 6.5 | 5.83 | 6.31 | +4.64% | 10,457,859 | 6,478,551,666 |
| 2024-12-10 | 6.03 | 6.03 | 6.03 | 6.03 | +10.04% | 2,086,320 | 1,258,050,954 |
| 2024-12-09 | 5.5 | 5.8 | 5.43 | 5.48 | -2.49% | 5,198,536 | 2,891,280,037 |
| 2024-12-06 | 5.69 | 5.88 | 5.58 | 5.62 | -6.8% | 8,143,335 | 4,646,440,026 |
| 2024-12-05 | 6.1 | 6.55 | 5.92 | 6.03 | -7.52% | 11,503,858 | 7,079,588,454 |
| 2024-12-04 | 5.65 | 6.52 | 5.34 | 6.52 | +9.95% | 13,943,682 | 8,565,426,366 |
| 2024-12-03 | 6.05 | 6.09 | 5.6 | 5.93 | +7.04% | 12,558,222 | 7,529,069,980 |
| 2024-12-02 | 5.3 | 5.54 | 5.25 | 5.54 | +9.92% | 2,540,093 | 1,391,919,676 |
| 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 |
| 2024-10-31 | 4.75 | 4.91 | 4.48 | 4.61 | -6.11% | 7,394,486 | 3,481,734,490 |
| 2024-10-30 | 4.7 | 5.03 | 4.53 | 4.91 | +6.74% | 8,828,341 | 4,233,884,843 |
| 2024-10-29 | 4.27 | 4.6 | 4.2 | 4.6 | +10.05% | 7,772,563 | 3,494,390,839 |
| 2024-10-28 | 3.88 | 4.18 | 3.88 | 4.18 | +10% | 3,122,244 | 1,277,063,446 |
| 2024-10-25 | 3.73 | 3.93 | 3.68 | 3.8 | +0.8% | 4,299,137 | 1,632,957,726 |
| 2024-10-24 | 3.7 | 4.03 | 3.55 | 3.77 | +2.17% | 6,325,717 | 2,400,511,253 |
| 2024-10-23 | 3.47 | 3.75 | 3.41 | 3.69 | +8.21% | 8,159,130 | 2,981,065,516 |
| 2024-10-22 | 3.13 | 3.41 | 3.09 | 3.41 | +10% | 4,340,818 | 1,424,375,168 |
| 2024-10-21 | 3.05 | 3.18 | 3.02 | 3.1 | +2.31% | 3,056,758 | 944,483,055 |
| 2024-10-18 | 2.9 | 3.1 | 2.88 | 3.03 | +4.12% | 3,814,892 | 1,146,653,540 |
| 2024-10-17 | 3 | 3.06 | 2.91 | 2.91 | -2.68% | 2,571,431 | 767,114,252 |
| 2024-10-16 | 3.01 | 3.08 | 2.97 | 2.99 | -3.86% | 2,933,113 | 883,612,119 |
| 2024-10-15 | 2.95 | 3.2 | 2.92 | 3.11 | +4.01% | 4,947,162 | 1,520,631,242 |
| 2024-10-14 | 2.85 | 3.04 | 2.83 | 2.99 | +2.75% | 3,939,660 | 1,164,788,396 |
| 2024-10-11 | 3.05 | 3.11 | 2.91 | 2.91 | -9.91% | 4,145,407 | 1,225,426,973 |
| 2024-10-10 | 3.42 | 3.47 | 3.23 | 3.23 | -10.03% | 4,904,236 | 1,592,641,367 |
| 2024-10-09 | 3.9 | 3.9 | 3.59 | 3.59 | -10.03% | 7,817,673 | 2,874,928,993 |
| 2024-10-08 | 3.99 | 3.99 | 3.7 | 3.99 | +9.92% | 5,334,853 | 2,106,751,626 |
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