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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 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 |
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