股票概览
71.42
-1.83%
-1.33
72.97
开盘价
73.69
最高价
71.1
最低价
500,469
成交量
数据更新至: 2024-10-31
技术指标
73.68
MA5 (5日均线)
74.60
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 72.97 | 73.69 | 71.1 | 71.42 | -1.83% | 500,469 | 3,595,551,677 |
| 2024-10-30 | 73.7 | 74.35 | 72.12 | 72.75 | -1.78% | 404,137 | 2,939,634,796 |
| 2024-10-29 | 74.61 | 75.5 | 73.8 | 74.07 | -1.07% | 297,272 | 2,214,621,306 |
| 2024-10-28 | 75.49 | 75.58 | 74.01 | 74.87 | -0.53% | 280,591 | 2,091,524,794 |
| 2024-10-25 | 75.42 | 75.86 | 74.77 | 75.27 | -0.49% | 210,573 | 1,583,775,153 |
| 2024-10-24 | 76.11 | 76.46 | 75.3 | 75.64 | -0.97% | 171,087 | 1,296,926,992 |
| 2024-10-23 | 76.6 | 77.78 | 76 | 76.38 | -0.16% | 268,313 | 2,053,544,728 |
| 2024-10-22 | 74.35 | 76.96 | 74.14 | 76.5 | +3.27% | 404,060 | 3,073,890,031 |
| 2024-10-21 | 75.35 | 75.98 | 73.28 | 74.08 | -1.24% | 343,229 | 2,547,898,013 |
| 2024-10-18 | 73.08 | 76.2 | 72.65 | 75.01 | +2.64% | 427,851 | 3,180,240,270 |
| 2024-10-17 | 75.24 | 75.53 | 72.9 | 73.08 | -2.87% | 394,376 | 2,920,853,670 |
| 2024-10-16 | 74.7 | 75.5 | 73.73 | 75.24 | -1% | 342,829 | 2,559,503,194 |
| 2024-10-15 | 79 | 79 | 76 | 76 | -3.8% | 375,833 | 2,905,639,306 |
| 2024-10-14 | 77.03 | 79.29 | 76.6 | 79 | +2.9% | 462,828 | 3,620,244,782 |
| 2024-10-11 | 78 | 78.23 | 75.9 | 76.77 | -1.95% | 380,602 | 2,930,030,642 |
| 2024-10-10 | 75.95 | 79.38 | 75.87 | 78.3 | +4.39% | 673,034 | 5,259,062,088 |
| 2024-10-09 | 78.4 | 79.32 | 74.02 | 75.01 | -6.46% | 895,501 | 6,896,386,875 |
| 2024-10-08 | 83.67 | 83.67 | 78.73 | 80.19 | +5.43% | 1,352,393 | 11,050,056,032 |
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