股票概览
63.76
+4.42%
+2.7
60.73
开盘价
63.86
最高价
60.73
最低价
401,747
成交量
数据更新至: 2024-07-31
技术指标
61.99
MA5 (5日均线)
62.35
MA10 (10日均线)
63.26
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 60.73 | 63.86 | 60.73 | 63.76 | +4.42% | 401,747 | 2,530,147,580 |
| 2024-07-30 | 62.51 | 62.77 | 60.6 | 61.06 | -2.89% | 225,758 | 1,381,015,834 |
| 2024-07-29 | 62.3 | 63.21 | 62.16 | 62.88 | +0.06% | 207,128 | 1,297,587,355 |
| 2024-07-26 | 62.83 | 62.99 | 61.4 | 62.84 | +5.79% | 577,402 | 3,598,947,643 |
| 2024-07-25 | 59.52 | 60.09 | 58.9 | 59.4 | -1.13% | 301,092 | 1,787,253,322 |
| 2024-07-24 | 62.01 | 62.72 | 59.64 | 60.08 | -3.69% | 455,473 | 2,757,887,294 |
| 2024-07-23 | 63.63 | 63.79 | 62.38 | 62.38 | -1.96% | 185,378 | 1,165,932,040 |
| 2024-07-22 | 63.45 | 64.64 | 63.32 | 63.63 | +0.05% | 199,303 | 1,273,643,439 |
| 2024-07-19 | 63.36 | 63.78 | 62.89 | 63.6 | -0.47% | 217,970 | 1,381,064,608 |
| 2024-07-18 | 62.01 | 64.46 | 62.01 | 63.9 | +1.7% | 345,325 | 2,193,053,871 |
| 2024-07-17 | 64.04 | 64.38 | 61.66 | 62.83 | -2.24% | 464,628 | 2,909,157,024 |
| 2024-07-16 | 64.63 | 64.96 | 63.75 | 64.27 | -1.03% | 204,068 | 1,313,240,364 |
| 2024-07-15 | 64.78 | 65.16 | 64.36 | 64.94 | -0.09% | 170,459 | 1,104,204,269 |
| 2024-07-12 | 63.79 | 65.2 | 63.64 | 65 | +1.72% | 245,741 | 1,588,658,353 |
| 2024-07-11 | 63.85 | 64.45 | 62.52 | 63.9 | +0.14% | 271,827 | 1,727,208,383 |
| 2024-07-10 | 64.54 | 65.06 | 63.81 | 63.81 | -0.45% | 158,469 | 1,016,718,370 |
| 2024-07-09 | 63.81 | 64.67 | 63.62 | 64.1 | -0.2% | 216,645 | 1,392,889,372 |
| 2024-07-08 | 63.6 | 64.72 | 63.17 | 64.23 | +0.36% | 194,436 | 1,247,645,531 |
| 2024-07-05 | 64.5 | 65.15 | 63 | 64 | -0.93% | 264,796 | 1,686,503,681 |
| 2024-07-04 | 63.2 | 65.2 | 63.2 | 64.6 | +2.49% | 277,531 | 1,794,060,146 |
| 2024-07-03 | 63.05 | 63.68 | 62.74 | 63.03 | +0.05% | 181,208 | 1,145,370,115 |
| 2024-07-02 | 63.7 | 64.2 | 62.8 | 63 | -1.7% | 291,813 | 1,843,585,722 |
| 2024-07-01 | 64.29 | 65.38 | 63.6 | 64.09 | -0.64% | 195,283 | 1,255,074,545 |
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