股票概览
66.57
-2.15%
-1.46
67.01
开盘价
67.88
最高价
66.21
最低价
426,430
成交量
数据更新至: 2024-05-20
技术指标
68.91
MA5 (5日均线)
70.28
MA10 (10日均线)
69.74
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 | 67.01 | 67.88 | 66.21 | 66.57 | -2.15% | 426,430 | 2,846,862,349 |
| 2024-05-17 | 68.78 | 69.5 | 66.52 | 68.03 | -1.89% | 418,483 | 2,828,611,123 |
| 2024-05-16 | 69.76 | 69.8 | 68.8 | 69.34 | -0.6% | 246,004 | 1,703,048,548 |
| 2024-05-15 | 68.5 | 70.1 | 68.11 | 69.76 | -1.52% | 301,895 | 2,090,761,786 |
| 2024-05-14 | 72.68 | 72.89 | 70.2 | 70.84 | -2.57% | 399,236 | 2,827,063,811 |
| 2024-05-13 | 71.88 | 72.99 | 70.7 | 72.71 | +1.15% | 271,674 | 1,965,130,433 |
| 2024-05-10 | 72.2 | 72.33 | 71.34 | 71.88 | +0.04% | 224,879 | 1,616,063,316 |
| 2024-05-09 | 71 | 72.34 | 70.62 | 71.85 | +1.55% | 285,718 | 2,046,734,810 |
| 2024-05-08 | 70.5 | 71.34 | 70.39 | 70.75 | -0.49% | 176,620 | 1,252,248,295 |
| 2024-05-07 | 70.81 | 72.33 | 70.62 | 71.1 | +0.13% | 304,315 | 2,176,139,138 |
| 2024-05-06 | 70.5 | 71.46 | 69.65 | 71.01 | +1.76% | 461,799 | 3,263,609,833 |
| 2024-04-30 | 66.84 | 71.15 | 66.8 | 69.78 | +2.32% | 571,318 | 3,988,190,598 |
| 2024-04-29 | 68.3 | 68.88 | 67.23 | 68.2 | -0.25% | 332,264 | 2,264,197,665 |
| 2024-04-26 | 68.25 | 68.65 | 67.42 | 68.37 | +0.19% | 242,257 | 1,650,078,938 |
| 2024-04-25 | 67.13 | 68.56 | 67.13 | 68.24 | +0.5% | 220,333 | 1,500,859,468 |
| 2024-04-24 | 68.34 | 68.64 | 66.75 | 67.9 | -0.72% | 307,830 | 2,079,963,046 |
| 2024-04-23 | 69.83 | 70 | 67.59 | 68.39 | -2.27% | 382,179 | 2,605,557,575 |
| 2024-04-22 | 70.2 | 71.19 | 69.5 | 69.98 | -0.03% | 289,438 | 2,032,072,605 |
| 2024-04-19 | 69.43 | 70.58 | 69.43 | 70 | 0% | 288,123 | 2,017,233,100 |
| 2024-04-18 | 68.58 | 71.33 | 68.38 | 70 | +2.07% | 395,421 | 2,777,734,457 |
| 2024-04-17 | 68 | 68.8 | 66.98 | 68.58 | +0.4% | 245,496 | 1,664,966,380 |
| 2024-04-16 | 66.78 | 68.77 | 66.57 | 68.31 | +2.2% | 391,914 | 2,659,237,097 |
| 2024-04-15 | 64.89 | 67 | 64.71 | 66.84 | +3.01% | 317,837 | 2,102,897,321 |
| 2024-04-12 | 64.99 | 65.6 | 64.58 | 64.89 | -0.28% | 217,344 | 1,414,407,755 |
| 2024-04-11 | 64.95 | 65.95 | 64.61 | 65.07 | -0.15% | 190,048 | 1,239,842,458 |
| 2024-04-10 | 64.87 | 66.2 | 64.56 | 65.17 | +0.2% | 180,820 | 1,184,377,719 |
| 2024-04-09 | 65 | 65.6 | 64.82 | 65.04 | -0.43% | 194,783 | 1,270,147,986 |
| 2024-04-08 | 66.72 | 66.85 | 64.67 | 65.32 | -2.11% | 324,345 | 2,125,546,169 |
| 2024-04-03 | 66.2 | 66.9 | 65.98 | 66.73 | +0.72% | 206,265 | 1,370,613,983 |
| 2024-04-02 | 66 | 66.53 | 65.75 | 66.25 | +0.05% | 226,536 | 1,497,277,780 |
| 2024-04-01 | 64.5 | 66.28 | 64.1 | 66.22 | +3.11% | 327,712 | 2,146,737,286 |
| 2024-03-29 | 64.58 | 65.73 | 63.66 | 64.22 | -0.56% | 254,689 | 1,638,381,690 |
| 2024-03-28 | 64.23 | 65.39 | 63.18 | 64.58 | +1.43% | 451,854 | 2,915,943,394 |
| 2024-03-27 | 62.53 | 64.88 | 62.51 | 63.67 | +1.51% | 348,428 | 2,227,887,825 |
| 2024-03-26 | 62.31 | 63.25 | 62.31 | 62.72 | -0.29% | 253,537 | 1,591,428,438 |
| 2024-03-25 | 62.19 | 63.66 | 61.78 | 62.9 | +0.45% | 269,033 | 1,694,247,611 |
| 2024-03-22 | 60.56 | 62.65 | 60.5 | 62.62 | +3.42% | 431,568 | 2,671,677,605 |
| 2024-03-21 | 61.91 | 62.04 | 60.13 | 60.55 | -2.15% | 391,892 | 2,377,326,996 |
| 2024-03-20 | 62.2 | 62.5 | 61.4 | 61.88 | -1.15% | 377,909 | 2,337,851,554 |
| 2024-03-19 | 62.2 | 63.12 | 62.17 | 62.6 | +0.38% | 297,946 | 1,867,932,284 |
| 2024-03-18 | 63.88 | 63.89 | 62.35 | 62.36 | -2.59% | 425,011 | 2,667,915,014 |
| 2024-03-15 | 64.39 | 64.5 | 63.3 | 64.02 | -0.74% | 254,639 | 1,624,685,427 |
| 2024-03-14 | 63.86 | 64.75 | 63.6 | 64.5 | +0.67% | 315,317 | 2,026,233,407 |
| 2024-03-13 | 63.66 | 64.33 | 63 | 64.07 | -0.09% | 327,232 | 2,084,900,582 |
| 2024-03-12 | 65.35 | 65.35 | 63.05 | 64.13 | -1.97% | 507,399 | 3,241,294,651 |
| 2024-03-11 | 66.09 | 66.1 | 64.56 | 65.42 | -1.03% | 280,270 | 1,826,293,592 |
| 2024-03-08 | 65.87 | 66.49 | 64.88 | 66.1 | +0.46% | 261,254 | 1,714,883,401 |
| 2024-03-07 | 64.45 | 66.65 | 64.2 | 65.8 | +2% | 306,340 | 2,020,641,414 |
| 2024-03-06 | 64.9 | 65.53 | 64.3 | 64.51 | -0.81% | 219,230 | 1,422,222,516 |
| 2024-03-05 | 64.65 | 65.4 | 63.45 | 65.04 | +0.68% | 355,253 | 2,288,367,736 |
| 2024-03-04 | 65 | 66 | 63.5 | 64.6 | +0.2% | 373,844 | 2,415,284,580 |
| 2024-03-01 | 63.5 | 64.51 | 62.88 | 64.47 | +2.94% | 328,449 | 2,102,800,960 |
| 2024-02-29 | 62 | 63.48 | 61.75 | 62.63 | +1.31% | 489,210 | 3,071,855,396 |
| 2024-02-28 | 62 | 62.31 | 60.95 | 61.82 | -0.16% | 253,674 | 1,568,616,989 |
| 2024-02-27 | 60.59 | 61.99 | 60.1 | 61.92 | +2.69% | 280,148 | 1,720,508,595 |
| 2024-02-26 | 59.85 | 61.5 | 59.85 | 60.3 | +1.14% | 340,977 | 2,070,387,072 |
| 2024-02-23 | 61.68 | 62.1 | 59.32 | 59.62 | -2.82% | 430,936 | 2,580,957,129 |
| 2024-02-22 | 61.21 | 61.79 | 61.03 | 61.35 | -0.58% | 192,591 | 1,180,530,930 |
| 2024-02-21 | 61 | 62.55 | 60.68 | 61.71 | +0.02% | 277,972 | 1,719,403,866 |
| 2024-02-20 | 60.3 | 61.79 | 59.67 | 61.7 | +1.82% | 296,309 | 1,807,531,882 |
| 2024-02-19 | 61.7 | 61.7 | 59.81 | 60.6 | +0.51% | 356,959 | 2,157,379,733 |
| 2024-02-08 | 61.29 | 62.36 | 59.98 | 60.29 | -1.34% | 347,232 | 2,112,587,867 |
| 2024-02-07 | 59.29 | 61.17 | 59.03 | 61.11 | +1.93% | 461,959 | 2,791,586,567 |
| 2024-02-06 | 59.26 | 60.79 | 59.02 | 59.95 | +0.84% | 379,464 | 2,279,549,238 |
| 2024-02-05 | 58 | 59.6 | 57.82 | 59.45 | +2.06% | 461,603 | 2,724,269,122 |
| 2024-02-02 | 58.5 | 58.88 | 57.31 | 58.25 | -0.95% | 289,505 | 1,687,829,337 |
| 2024-02-01 | 58.23 | 59.46 | 58 | 58.81 | +0.96% | 303,402 | 1,785,789,271 |
| 2024-01-31 | 57.91 | 58.94 | 57.42 | 58.25 | +0.05% | 255,442 | 1,486,711,039 |
| 2024-01-30 | 58.7 | 59.2 | 58 | 58.22 | -0.8% | 273,733 | 1,604,993,046 |
| 2024-01-29 | 57.9 | 59.48 | 57.69 | 58.69 | +2.05% | 374,987 | 2,204,469,370 |
| 2024-01-26 | 56.35 | 57.75 | 56.35 | 57.51 | +2.06% | 327,457 | 1,874,299,633 |
| 2024-01-25 | 57.3 | 57.49 | 56.24 | 56.35 | -1.47% | 249,636 | 1,412,367,268 |
| 2024-01-24 | 56.15 | 57.44 | 56.02 | 57.19 | +1.44% | 264,637 | 1,503,303,923 |
| 2024-01-23 | 55.52 | 56.69 | 54.8 | 56.38 | +1.88% | 288,485 | 1,612,570,166 |
| 2024-01-22 | 55.88 | 56.66 | 55.08 | 55.34 | -1.43% | 359,803 | 2,017,295,149 |
| 2024-01-19 | 56 | 56.6 | 55.86 | 56.14 | -0.46% | 299,370 | 1,681,993,909 |
| 2024-01-18 | 56.79 | 56.99 | 55.08 | 56.4 | +0.05% | 390,231 | 2,175,726,536 |
| 2024-01-17 | 56.63 | 57.29 | 56.37 | 56.37 | -0.97% | 269,141 | 1,530,395,102 |
| 2024-01-16 | 55.61 | 56.95 | 55.1 | 56.92 | +1.86% | 337,304 | 1,903,147,107 |
| 2024-01-15 | 54.84 | 55.98 | 54.66 | 55.88 | +1.6% | 191,241 | 1,063,527,119 |
| 2024-01-12 | 54.9 | 55.71 | 54.58 | 55 | 0% | 243,611 | 1,343,879,865 |
| 2024-01-11 | 55.22 | 55.49 | 54.73 | 55 | -0.4% | 212,369 | 1,168,392,665 |
| 2024-01-10 | 55.17 | 55.77 | 54.84 | 55.22 | +0.09% | 178,208 | 984,854,746 |
| 2024-01-09 | 54.71 | 55.33 | 54.11 | 55.17 | +0.31% | 216,070 | 1,184,711,712 |
| 2024-01-08 | 55.6 | 55.6 | 54.62 | 55 | -1.08% | 278,097 | 1,531,117,699 |
| 2024-01-05 | 55.2 | 56.08 | 54.85 | 55.6 | +0.63% | 300,429 | 1,669,357,551 |
| 2024-01-04 | 54.66 | 55.32 | 54.45 | 55.25 | +1.47% | 267,025 | 1,467,886,385 |
| 2024-01-03 | 54.59 | 54.8 | 54.1 | 54.45 | -0.2% | 206,897 | 1,126,649,739 |
| 2024-01-02 | 54.63 | 55.05 | 54.2 | 54.56 | -0.13% | 239,057 | 1,305,162,004 |
| 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
ч╛ОчЪДщЫЖхЫв 属于 家电 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
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