股票概览
75.22
-0.13%
-0.1
75.1
开盘价
76.05
最高价
74.69
最低价
307,660
成交量
数据更新至: 2024-12-31
技术指标
75.50
MA5 (5日均线)
75.09
MA10 (10日均线)
74.27
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 75.1 | 76.05 | 74.69 | 75.22 | -0.13% | 307,660 | 2,324,365,541 |
| 2024-12-30 | 75 | 76.18 | 74.92 | 75.32 | -0.13% | 221,827 | 1,676,164,969 |
| 2024-12-27 | 75.98 | 76.05 | 74.8 | 75.42 | -0.74% | 198,421 | 1,493,951,286 |
| 2024-12-26 | 75.26 | 76.24 | 74.65 | 75.98 | +0.58% | 242,143 | 1,829,497,500 |
| 2024-12-25 | 76.3 | 76.6 | 75.04 | 75.54 | -0.93% | 227,339 | 1,719,267,176 |
| 2024-12-24 | 74.4 | 76.38 | 74.4 | 76.25 | +2.2% | 344,141 | 2,606,513,926 |
| 2024-12-23 | 74 | 75.25 | 73.95 | 74.61 | +0.82% | 226,029 | 1,689,849,270 |
| 2024-12-20 | 74.43 | 74.79 | 73.66 | 74 | -0.59% | 209,397 | 1,552,494,957 |
| 2024-12-19 | 73.86 | 75.23 | 73.24 | 74.44 | +0.46% | 253,553 | 1,893,593,092 |
| 2024-12-18 | 73.66 | 74.58 | 73.58 | 74.1 | +0.58% | 225,785 | 1,675,256,403 |
| 2024-12-17 | 73.2 | 74.68 | 72.81 | 73.67 | +0.61% | 278,873 | 2,058,385,955 |
| 2024-12-16 | 74.1 | 74.45 | 72.65 | 73.22 | -1.05% | 280,471 | 2,054,964,896 |
| 2024-12-13 | 75.2 | 75.23 | 73.33 | 74 | -2.06% | 370,633 | 2,744,782,532 |
| 2024-12-12 | 75.2 | 75.75 | 74.37 | 75.56 | +0.61% | 286,398 | 2,153,602,254 |
| 2024-12-11 | 73.7 | 75.33 | 73.6 | 75.1 | +1.71% | 335,434 | 2,512,587,263 |
| 2024-12-10 | 76.51 | 76.66 | 73.79 | 73.84 | +0.97% | 555,133 | 4,164,810,151 |
| 2024-12-09 | 72.01 | 73.88 | 71.31 | 73.13 | +0.38% | 413,219 | 3,017,126,124 |
| 2024-12-06 | 71.78 | 73.13 | 71.51 | 72.85 | +1.58% | 456,778 | 3,318,584,662 |
| 2024-12-05 | 71.6 | 72.88 | 71.42 | 71.72 | +0.32% | 367,645 | 2,647,263,413 |
| 2024-12-04 | 69.88 | 71.99 | 69.6 | 71.49 | +2.35% | 531,955 | 3,779,094,534 |
| 2024-12-03 | 70 | 70 | 69.4 | 69.85 | -0.33% | 313,174 | 2,181,594,388 |
| 2024-12-02 | 70.15 | 70.53 | 69.23 | 70.08 | -0.07% | 357,906 | 2,500,096,040 |
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