股票概览
64.76
-0.64%
-0.42
65.19
开盘价
65.57
最高价
64.55
最低价
261,294
成交量
数据更新至: 2024-05-31
技术指标
66.08
MA5 (5日均线)
66.13
MA10 (10日均线)
68.43
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 65.19 | 65.57 | 64.55 | 64.76 | -0.64% | 261,294 | 1,696,172,930 |
| 2024-05-30 | 65.71 | 66.19 | 65.14 | 65.18 | -1.02% | 193,586 | 1,269,509,292 |
| 2024-05-29 | 66.6 | 67.2 | 65.5 | 65.85 | -1.76% | 241,321 | 1,590,410,761 |
| 2024-05-28 | 67.6 | 67.78 | 66.5 | 67.03 | -0.83% | 191,737 | 1,284,865,352 |
| 2024-05-27 | 66.5 | 68.28 | 65.54 | 67.59 | +1.46% | 305,462 | 2,062,139,516 |
| 2024-05-24 | 65.4 | 66.98 | 65.1 | 66.62 | +1.34% | 259,270 | 1,724,580,967 |
| 2024-05-23 | 65.4 | 66.19 | 65 | 65.74 | +0.5% | 240,961 | 1,582,459,055 |
| 2024-05-22 | 66.34 | 66.54 | 65.31 | 65.41 | -1.71% | 261,052 | 1,715,205,332 |
| 2024-05-21 | 66.27 | 67.3 | 66.2 | 66.55 | -0.03% | 243,588 | 1,626,841,822 |
| 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 |
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