股票概览
76.06
+4.19%
+3.06
73.16
开盘价
76.9
最高价
72.03
最低价
1,251,665
成交量
数据更新至: 2024-09-30
技术指标
72.15
MA5 (5日均线)
68.85
MA10 (10日均线)
66.12
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 73.16 | 76.9 | 72.03 | 76.06 | +4.19% | 1,251,665 | 9,344,041,944 |
| 2024-09-27 | 74.75 | 76.4 | 71.15 | 73 | -0.76% | 857,448 | 6,253,333,702 |
| 2024-09-26 | 70 | 73.68 | 69.79 | 73.56 | +4.92% | 501,342 | 3,592,524,658 |
| 2024-09-25 | 68.21 | 71.5 | 68.21 | 70.11 | +3.04% | 627,661 | 4,428,074,584 |
| 2024-09-24 | 67.6 | 68.25 | 66.2 | 68.04 | +0.65% | 500,902 | 3,378,454,557 |
| 2024-09-23 | 66.46 | 67.89 | 66.2 | 67.6 | +2.33% | 391,621 | 2,643,088,028 |
| 2024-09-20 | 64.91 | 66.3 | 64.76 | 66.06 | +1.19% | 398,013 | 2,608,979,309 |
| 2024-09-19 | 62.3 | 65.73 | 62.3 | 65.28 | +0.05% | 476,115 | 3,085,181,571 |
| 2024-09-18 | 63.62 | 65.71 | 63.4 | 65.25 | +2.74% | 295,026 | 1,915,513,518 |
| 2024-09-13 | 62.05 | 63.78 | 61.59 | 63.51 | +1.83% | 321,490 | 2,037,679,478 |
| 2024-09-12 | 61.8 | 62.85 | 61.66 | 62.37 | +1.15% | 276,169 | 1,719,561,913 |
| 2024-09-11 | 60.52 | 62.08 | 59.7 | 61.66 | +1.5% | 419,218 | 2,572,399,328 |
| 2024-09-10 | 60.48 | 61.64 | 60.48 | 60.75 | -0.56% | 401,110 | 2,451,075,854 |
| 2024-09-09 | 61.35 | 62.2 | 60.68 | 61.09 | -3.06% | 548,406 | 3,359,451,100 |
| 2024-09-06 | 63.6 | 64.55 | 62.9 | 63.02 | -0.9% | 233,202 | 1,480,652,837 |
| 2024-09-05 | 64.95 | 65.4 | 63.48 | 63.59 | -2.89% | 432,123 | 2,763,225,151 |
| 2024-09-04 | 65.86 | 66.7 | 65.36 | 65.48 | -0.74% | 274,996 | 1,814,975,104 |
| 2024-09-03 | 65.01 | 66.48 | 65 | 65.97 | +1.13% | 242,379 | 1,599,193,264 |
| 2024-09-02 | 64.5 | 66.52 | 64.44 | 65.23 | +0.74% | 260,759 | 1,706,301,995 |
| 2024-08-30 | 63.48 | 65.81 | 63.38 | 64.75 | +1.25% | 333,863 | 2,160,911,498 |
| 2024-08-29 | 64.42 | 65.31 | 63.95 | 63.95 | -1.51% | 232,856 | 1,500,197,088 |
| 2024-08-28 | 65.98 | 66.15 | 64.57 | 64.93 | -1.61% | 265,430 | 1,726,057,217 |
| 2024-08-27 | 66 | 66.48 | 65.49 | 65.99 | -0.5% | 241,138 | 1,590,912,374 |
| 2024-08-26 | 65.94 | 66.65 | 64.9 | 66.32 | +1.31% | 339,582 | 2,241,141,518 |
| 2024-08-23 | 64 | 65.96 | 63.88 | 65.46 | +2.14% | 290,471 | 1,895,805,009 |
| 2024-08-22 | 63.13 | 64.49 | 62.72 | 64.09 | +1.47% | 249,787 | 1,597,113,183 |
| 2024-08-21 | 62.71 | 63.7 | 62.33 | 63.16 | +0.22% | 211,871 | 1,337,959,065 |
| 2024-08-20 | 63.48 | 63.49 | 61.76 | 63.02 | +1.06% | 257,810 | 1,623,775,567 |
| 2024-08-19 | 61.69 | 63.15 | 61.67 | 62.36 | +1% | 172,753 | 1,075,574,308 |
| 2024-08-16 | 60.81 | 61.9 | 60.67 | 61.74 | +1.21% | 180,670 | 1,112,521,867 |
| 2024-08-15 | 60.7 | 61.35 | 60.29 | 61 | +0.16% | 191,633 | 1,166,672,167 |
| 2024-08-14 | 61.36 | 61.49 | 60.6 | 60.9 | -0.75% | 112,278 | 685,993,302 |
| 2024-08-13 | 61.38 | 62.11 | 60.92 | 61.36 | -0.03% | 98,351 | 602,892,300 |
| 2024-08-12 | 60.5 | 62.14 | 60.31 | 61.38 | +1.45% | 169,492 | 1,042,597,208 |
| 2024-08-09 | 60.85 | 61.7 | 60.33 | 60.5 | -0.75% | 138,024 | 839,905,714 |
| 2024-08-08 | 60.42 | 61.48 | 60.21 | 60.96 | +0.43% | 142,319 | 867,672,450 |
| 2024-08-07 | 59.92 | 61.38 | 59.24 | 60.7 | +1.3% | 252,986 | 1,535,238,304 |
| 2024-08-06 | 61.61 | 62.26 | 59.52 | 59.92 | -2.81% | 384,932 | 2,316,733,895 |
| 2024-08-05 | 62.54 | 64.3 | 61.56 | 61.65 | -2.13% | 354,768 | 2,214,817,315 |
| 2024-08-02 | 63.3 | 64.28 | 62.57 | 62.99 | -0.93% | 202,615 | 1,280,021,474 |
| 2024-08-01 | 63.8 | 64.67 | 63.41 | 63.58 | -0.28% | 244,068 | 1,561,027,259 |
| 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