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)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
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