股票概览
70.13
-0.09%
-0.06
69.68
开盘价
70.77
最高价
69.55
最低价
277,501
成交量
数据更新至: 2024-11-29
技术指标
70.53
MA5 (5日均线)
70.77
MA10 (10日均线)
71.64
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 69.68 | 70.77 | 69.55 | 70.13 | -0.09% | 277,501 | 1,951,115,164 |
| 2024-11-28 | 72 | 72 | 69.76 | 70.19 | -1.58% | 323,290 | 2,275,593,420 |
| 2024-11-27 | 70.32 | 71.5 | 69.74 | 71.32 | +1.02% | 264,825 | 1,875,798,199 |
| 2024-11-26 | 70.11 | 71.2 | 69.35 | 70.6 | +0.3% | 274,188 | 1,932,586,725 |
| 2024-11-25 | 70.11 | 72.38 | 70.11 | 70.39 | 0% | 385,868 | 2,737,579,009 |
| 2024-11-22 | 70.83 | 72.82 | 70.22 | 70.39 | -0.64% | 388,458 | 2,781,161,792 |
| 2024-11-21 | 71.37 | 71.39 | 70.55 | 70.84 | -0.83% | 216,528 | 1,534,662,636 |
| 2024-11-20 | 71.38 | 71.65 | 70.74 | 71.43 | +0.17% | 226,371 | 1,610,809,493 |
| 2024-11-19 | 71.05 | 71.75 | 70.7 | 71.31 | +0.37% | 226,652 | 1,614,053,712 |
| 2024-11-18 | 72.17 | 72.98 | 70.83 | 71.05 | -1.66% | 319,386 | 2,292,938,837 |
| 2024-11-15 | 73.15 | 74.11 | 71.85 | 72.25 | -1.89% | 342,825 | 2,496,870,647 |
| 2024-11-14 | 73.48 | 74.89 | 72.33 | 73.64 | +0.33% | 408,435 | 3,020,822,981 |
| 2024-11-13 | 72.48 | 74.3 | 72.46 | 73.4 | +1.4% | 458,417 | 3,373,337,471 |
| 2024-11-12 | 71.91 | 74.89 | 71.79 | 72.39 | +1.1% | 575,477 | 4,231,304,809 |
| 2024-11-11 | 71.23 | 71.84 | 70.82 | 71.6 | -1.35% | 442,079 | 3,153,791,634 |
| 2024-11-08 | 72.66 | 73.76 | 71.1 | 72.58 | +0.67% | 593,374 | 4,283,549,293 |
| 2024-11-07 | 70.35 | 72.1 | 69.89 | 72.1 | +1.31% | 547,746 | 3,895,318,881 |
| 2024-11-06 | 73.14 | 73.14 | 70.97 | 71.17 | -2.68% | 525,931 | 3,768,679,119 |
| 2024-11-05 | 72.5 | 73.48 | 71.21 | 73.13 | +0.4% | 416,967 | 3,027,068,197 |
| 2024-11-04 | 72.14 | 73.37 | 71.7 | 72.84 | +0.82% | 232,316 | 1,680,407,656 |
| 2024-11-01 | 71.44 | 73 | 70.38 | 72.25 | +1.16% | 416,515 | 3,009,423,819 |
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