股票概览
64.5
+0.62%
+0.4
63.5
开盘价
64.79
最高价
63.48
最低价
251,956
成交量
数据更新至: 2024-06-28
技术指标
64.60
MA5 (5日均线)
64.48
MA10 (10日均线)
64.69
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 63.5 | 64.79 | 63.48 | 64.5 | +0.62% | 251,956 | 1,624,767,679 |
| 2024-06-27 | 64.05 | 64.48 | 63.47 | 64.1 | -0.23% | 274,095 | 1,750,926,675 |
| 2024-06-26 | 65.01 | 65.39 | 63.91 | 64.25 | -1.59% | 238,314 | 1,531,598,024 |
| 2024-06-25 | 64.85 | 65.79 | 64.52 | 65.29 | +0.63% | 253,092 | 1,652,171,356 |
| 2024-06-24 | 63.71 | 65.55 | 63.61 | 64.88 | +1.45% | 307,991 | 1,993,977,958 |
| 2024-06-21 | 64.49 | 64.75 | 63.5 | 63.95 | -0.81% | 241,537 | 1,544,527,731 |
| 2024-06-20 | 63.9 | 64.75 | 63.54 | 64.47 | +0.73% | 280,858 | 1,806,800,938 |
| 2024-06-19 | 64.77 | 65.08 | 62.8 | 64 | -1.3% | 347,000 | 2,206,055,298 |
| 2024-06-18 | 64.3 | 65.19 | 63.67 | 64.84 | +0.48% | 218,675 | 1,409,611,739 |
| 2024-06-17 | 65.76 | 65.76 | 64.18 | 64.53 | -1.65% | 253,358 | 1,639,603,939 |
| 2024-06-14 | 63.51 | 65.76 | 63.5 | 65.61 | +2.64% | 379,244 | 2,468,107,111 |
| 2024-06-13 | 65.31 | 65.45 | 63.66 | 63.92 | -1.9% | 274,850 | 1,763,239,544 |
| 2024-06-12 | 64.84 | 65.74 | 64.53 | 65.16 | +0.25% | 257,072 | 1,675,974,671 |
| 2024-06-11 | 64.5 | 66.5 | 64.18 | 65 | -0.25% | 336,897 | 2,188,026,772 |
| 2024-06-07 | 65.2 | 65.45 | 63.71 | 65.16 | -0.91% | 400,646 | 2,591,739,293 |
| 2024-06-06 | 63.8 | 66.03 | 63.8 | 65.76 | +2.88% | 436,037 | 2,848,032,777 |
| 2024-06-05 | 64.55 | 65.2 | 63.8 | 63.92 | -1.18% | 283,319 | 1,825,603,150 |
| 2024-06-04 | 64.99 | 64.99 | 63.4 | 64.68 | -0.52% | 306,212 | 1,969,401,516 |
| 2024-06-03 | 64.88 | 66.3 | 64.27 | 65.02 | +0.4% | 357,556 | 2,337,233,616 |
| 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 |
| 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 |
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