股票概览
76.84
+1.03%
+0.78
76.81
开盘价
77.5
最高价
76.37
最低价
229,381
成交量
数据更新至: 2025-03-25
技术指标
75.97
MA5 (5日均线)
73.87
MA10 (10日均线)
72.65
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 76.81 | 77.5 | 76.37 | 76.84 | +1.03% | 229,381 | 1,765,288,112 |
| 2025-03-24 | 74.88 | 76.5 | 74.82 | 76.06 | +1.04% | 387,348 | 2,945,134,162 |
| 2025-03-21 | 74.77 | 76.43 | 74.77 | 75.28 | +0.15% | 384,528 | 2,903,191,225 |
| 2025-03-20 | 76.4 | 76.85 | 75.1 | 75.17 | -1.75% | 585,693 | 4,434,498,828 |
| 2025-03-19 | 77.23 | 77.94 | 75.03 | 76.51 | +2.04% | 1,066,261 | 8,164,296,255 |
| 2025-03-18 | 72 | 76.1 | 71.61 | 74.98 | +4.31% | 779,314 | 5,762,238,290 |
| 2025-03-17 | 72.52 | 72.52 | 71.6 | 71.88 | +0.01% | 347,333 | 2,497,780,791 |
| 2025-03-14 | 70.03 | 72.1 | 69.82 | 71.87 | +2.66% | 425,450 | 3,036,261,982 |
| 2025-03-13 | 70.01 | 70.65 | 69.81 | 70.01 | -0.13% | 252,622 | 1,774,959,974 |
| 2025-03-12 | 70.98 | 70.98 | 70.1 | 70.1 | -1.17% | 301,301 | 2,117,631,624 |
| 2025-03-11 | 70.5 | 71.44 | 70.3 | 70.93 | -0.2% | 252,825 | 1,788,427,242 |
| 2025-03-10 | 70.81 | 71.26 | 70.51 | 71.07 | +0.4% | 273,440 | 1,937,259,286 |
| 2025-03-07 | 71.12 | 71.24 | 70.26 | 70.79 | -0.49% | 314,827 | 2,228,492,957 |
| 2025-03-06 | 71.91 | 71.97 | 70.42 | 71.14 | -0.85% | 402,399 | 2,857,881,528 |
| 2025-03-05 | 71.9 | 72.15 | 71.2 | 71.75 | -0.31% | 286,186 | 2,050,696,436 |
| 2025-03-04 | 71.28 | 72.47 | 71.28 | 71.97 | +1.37% | 300,420 | 2,159,097,772 |
| 2025-03-03 | 72.7 | 72.99 | 70.85 | 71 | -2.81% | 405,918 | 2,908,667,199 |
| 2025-02-28 | 72.75 | 73.5 | 72.1 | 73.05 | +0.79% | 506,479 | 3,702,978,856 |
| 2025-02-27 | 71 | 72.71 | 70.63 | 72.48 | +3.37% | 652,482 | 4,700,242,778 |
| 2025-02-26 | 68.71 | 70.16 | 68.7 | 70.12 | +1.58% | 404,124 | 2,820,753,654 |
| 2025-02-25 | 70.5 | 70.67 | 68.98 | 69.03 | -2.62% | 565,999 | 3,932,087,508 |
| 2025-02-24 | 70.65 | 71.5 | 70.28 | 70.89 | +0.42% | 469,377 | 3,326,317,437 |
| 2025-02-21 | 71.02 | 71.23 | 70.2 | 70.59 | -0.9% | 553,390 | 3,903,770,927 |
| 2025-02-20 | 71.41 | 71.71 | 71.06 | 71.23 | -0.31% | 314,202 | 2,241,810,157 |
| 2025-02-19 | 71.3 | 71.97 | 71 | 71.45 | -0.63% | 337,150 | 2,408,852,125 |
| 2025-02-18 | 71.99 | 72.65 | 71.53 | 71.9 | -0.19% | 293,465 | 2,117,878,259 |
| 2025-02-17 | 72.25 | 72.47 | 71.25 | 72.04 | -0.62% | 402,358 | 2,886,662,764 |
| 2025-02-14 | 72.12 | 72.69 | 71.9 | 72.49 | +0.49% | 234,351 | 1,697,819,619 |
| 2025-02-13 | 73 | 73.39 | 72.13 | 72.14 | -1.56% | 410,664 | 2,979,276,852 |
| 2025-02-12 | 73.46 | 73.59 | 72.68 | 73.28 | -0.57% | 228,073 | 1,667,138,730 |
| 2025-02-11 | 73.44 | 73.86 | 72.61 | 73.7 | +0.95% | 300,440 | 2,200,715,457 |
| 2025-02-10 | 73.32 | 73.33 | 72.5 | 73.01 | -0.59% | 318,650 | 2,324,957,366 |
| 2025-02-07 | 72.4 | 73.44 | 71.67 | 73.44 | +1.62% | 355,350 | 2,588,044,043 |
| 2025-02-06 | 72.18 | 72.56 | 71.43 | 72.27 | +0.08% | 285,675 | 2,058,313,211 |
| 2025-02-05 | 73.4 | 73.69 | 71.68 | 72.21 | -2.26% | 363,511 | 2,623,254,186 |
| 2025-01-27 | 72.86 | 74.3 | 72.62 | 73.88 | +1.46% | 280,115 | 2,066,038,991 |
| 2025-01-24 | 73.01 | 73.64 | 72.55 | 72.82 | -0.8% | 304,861 | 2,224,547,325 |
| 2025-01-23 | 73.4 | 73.92 | 72.4 | 73.41 | +0.56% | 270,087 | 1,981,526,548 |
| 2025-01-22 | 74.38 | 74.38 | 72.28 | 73 | -1.88% | 322,180 | 2,351,219,471 |
| 2025-01-21 | 75.26 | 75.29 | 74.22 | 74.4 | -0.65% | 162,863 | 1,217,315,662 |
| 2025-01-20 | 75.1 | 76.74 | 74.88 | 74.89 | +0.73% | 296,993 | 2,245,932,516 |
| 2025-01-17 | 74.08 | 74.87 | 73.63 | 74.35 | +0.35% | 159,288 | 1,184,446,629 |
| 2025-01-16 | 73.99 | 75.45 | 73.9 | 74.09 | +0.37% | 262,330 | 1,953,070,088 |
| 2025-01-15 | 74.64 | 75.77 | 73.6 | 73.82 | -1.07% | 256,635 | 1,910,565,918 |
| 2025-01-14 | 74.3 | 75.35 | 73.43 | 74.62 | +0.43% | 288,584 | 2,150,563,704 |
| 2025-01-13 | 75.61 | 76.02 | 73.93 | 74.3 | -2.71% | 255,846 | 1,911,136,129 |
| 2025-01-10 | 78.73 | 78.89 | 76.37 | 76.37 | -3% | 271,096 | 2,093,133,229 |
| 2025-01-09 | 77.7 | 79 | 77.2 | 78.73 | +1.48% | 345,987 | 2,715,146,336 |
| 2025-01-08 | 75.51 | 77.66 | 75.43 | 77.58 | +2.17% | 406,930 | 3,129,132,562 |
| 2025-01-07 | 75 | 76.76 | 74.5 | 75.93 | +0.73% | 251,785 | 1,913,943,076 |
| 2025-01-06 | 74.68 | 76.28 | 74.28 | 75.38 | +0.92% | 306,810 | 2,308,954,916 |
| 2025-01-03 | 75 | 76.06 | 73.9 | 74.69 | -0.84% | 296,422 | 2,225,340,636 |
| 2025-01-02 | 75.4 | 77.2 | 75 | 75.32 | +0.13% | 413,671 | 3,143,071,622 |
| 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 |
| 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 |
| 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