股票概览
41.88
-0.88%
-0.37
42.33
开盘价
42.71
最高价
41.72
最低价
375,277
成交量
数据更新至: 2024-05-20
技术指标
42.37
MA5 (5日均线)
42.62
MA10 (10日均线)
41.41
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 42.33 | 42.71 | 41.72 | 41.88 | -0.88% | 375,277 | 1,574,083,946 |
| 2024-05-17 | 42.3 | 42.45 | 41.52 | 42.25 | -0.21% | 425,708 | 1,784,032,262 |
| 2024-05-16 | 42.7 | 42.74 | 42.16 | 42.34 | -0.98% | 316,833 | 1,343,345,297 |
| 2024-05-15 | 42.4 | 43.21 | 42.38 | 42.76 | +0.28% | 249,568 | 1,069,075,620 |
| 2024-05-14 | 43.55 | 43.57 | 42.24 | 42.64 | -2.16% | 395,549 | 1,689,021,333 |
| 2024-05-13 | 43.38 | 43.83 | 42.85 | 43.58 | +0.83% | 341,803 | 1,485,770,427 |
| 2024-05-10 | 42.7 | 43.36 | 42.67 | 43.22 | +1.27% | 396,756 | 1,710,119,175 |
| 2024-05-09 | 42.31 | 42.75 | 42.1 | 42.68 | +1.14% | 293,784 | 1,248,872,224 |
| 2024-05-08 | 42.63 | 42.84 | 42.15 | 42.2 | -1.1% | 301,918 | 1,280,662,524 |
| 2024-05-07 | 43.09 | 43.31 | 42.65 | 42.67 | -1.7% | 421,694 | 1,806,835,842 |
| 2024-05-06 | 42.6 | 43.73 | 42.31 | 43.41 | +3.06% | 754,279 | 3,246,585,021 |
| 2024-04-30 | 41 | 42.75 | 40.55 | 42.12 | +3.97% | 980,636 | 4,110,016,582 |
| 2024-04-29 | 39.56 | 40.96 | 39.1 | 40.51 | +2.56% | 525,006 | 2,114,122,810 |
| 2024-04-26 | 39.09 | 39.55 | 38.91 | 39.5 | +1.41% | 296,995 | 1,167,130,289 |
| 2024-04-25 | 38.8 | 39.17 | 38.7 | 38.95 | +0.21% | 161,404 | 628,726,438 |
| 2024-04-24 | 39.01 | 39.2 | 38.5 | 38.87 | -0.72% | 235,063 | 910,431,122 |
| 2024-04-23 | 39.38 | 39.55 | 38.67 | 39.15 | -1.06% | 286,777 | 1,119,334,124 |
| 2024-04-22 | 39.92 | 40.47 | 39.39 | 39.57 | -0.93% | 312,519 | 1,246,349,957 |
| 2024-04-19 | 39.71 | 40.13 | 39.64 | 39.94 | -0.15% | 273,686 | 1,090,933,254 |
| 2024-04-18 | 39.45 | 40.6 | 39.31 | 40 | +1.09% | 498,592 | 1,999,878,417 |
| 2024-04-17 | 39.13 | 39.58 | 38.4 | 39.57 | +0.48% | 373,531 | 1,459,215,248 |
| 2024-04-16 | 39.26 | 39.76 | 38.87 | 39.38 | -0.05% | 432,950 | 1,704,342,327 |
| 2024-04-15 | 38.33 | 39.43 | 38.19 | 39.4 | +3.2% | 466,934 | 1,819,645,631 |
| 2024-04-12 | 37.95 | 38.55 | 37.77 | 38.18 | +0.74% | 328,349 | 1,255,809,587 |
| 2024-04-11 | 37.79 | 38 | 37.45 | 37.9 | -0.05% | 288,705 | 1,090,571,254 |
| 2024-04-10 | 38.08 | 38.65 | 37.8 | 37.92 | -0.47% | 374,312 | 1,425,725,310 |
| 2024-04-09 | 39.5 | 39.6 | 38.05 | 38.1 | -3.71% | 587,518 | 2,267,107,752 |
| 2024-04-08 | 40.36 | 40.36 | 39.4 | 39.57 | -1.98% | 367,134 | 1,458,182,186 |
| 2024-04-03 | 39.96 | 40.48 | 39.86 | 40.37 | +0.95% | 255,374 | 1,025,866,808 |
| 2024-04-02 | 40 | 40.39 | 39.81 | 39.99 | -0.32% | 309,175 | 1,240,313,640 |
| 2024-04-01 | 39.5 | 40.28 | 39.46 | 40.12 | +2.06% | 385,076 | 1,540,677,172 |
| 2024-03-29 | 39.1 | 39.45 | 38.88 | 39.31 | +0.28% | 235,858 | 926,421,710 |
| 2024-03-28 | 38.95 | 39.5 | 38.38 | 39.2 | +1.37% | 460,441 | 1,799,386,683 |
| 2024-03-27 | 38.02 | 39.08 | 38.02 | 38.67 | +1.5% | 458,120 | 1,776,774,056 |
| 2024-03-26 | 38.14 | 38.33 | 37.8 | 38.1 | -0.16% | 335,209 | 1,274,359,378 |
| 2024-03-25 | 38.01 | 38.62 | 37.85 | 38.16 | +0.05% | 336,788 | 1,288,353,422 |
| 2024-03-22 | 37.9 | 38.25 | 37.77 | 38.14 | +0.58% | 294,905 | 1,122,536,772 |
| 2024-03-21 | 38.3 | 38.39 | 37.8 | 37.92 | -0.86% | 311,924 | 1,185,099,232 |
| 2024-03-20 | 38.26 | 38.46 | 37.75 | 38.25 | -0.08% | 316,233 | 1,206,997,723 |
| 2024-03-19 | 38.25 | 38.57 | 38.1 | 38.28 | -0.05% | 308,844 | 1,185,571,317 |
| 2024-03-18 | 38.84 | 38.89 | 38.02 | 38.3 | -1.34% | 523,705 | 2,005,747,362 |
| 2024-03-15 | 39.59 | 39.61 | 38.51 | 38.82 | -1.85% | 485,509 | 1,885,101,524 |
| 2024-03-14 | 39.33 | 40.03 | 39.31 | 39.55 | +0.18% | 348,136 | 1,383,580,809 |
| 2024-03-13 | 39.19 | 39.56 | 38.93 | 39.48 | +0.56% | 419,753 | 1,649,612,351 |
| 2024-03-12 | 40.46 | 40.46 | 38.9 | 39.26 | -2.99% | 834,673 | 3,279,867,072 |
| 2024-03-11 | 40.97 | 41.25 | 40.05 | 40.47 | -1.22% | 444,828 | 1,797,670,198 |
| 2024-03-08 | 40.96 | 41.16 | 40.57 | 40.97 | +0.05% | 262,474 | 1,074,163,112 |
| 2024-03-07 | 40.44 | 41.17 | 40.31 | 40.95 | +2.07% | 442,306 | 1,809,719,828 |
| 2024-03-06 | 40.18 | 40.58 | 40.05 | 40.12 | -0.2% | 279,657 | 1,127,135,012 |
| 2024-03-05 | 39.99 | 40.26 | 39.54 | 40.2 | +0.32% | 415,342 | 1,656,369,540 |
| 2024-03-04 | 40.4 | 41 | 39.84 | 40.07 | +0.15% | 512,992 | 2,069,842,377 |
| 2024-03-01 | 39.08 | 40.02 | 38.94 | 40.01 | +2.46% | 492,351 | 1,959,057,808 |
| 2024-02-29 | 38.8 | 39.19 | 38.7 | 39.05 | +0.64% | 339,440 | 1,323,366,862 |
| 2024-02-28 | 38.87 | 39.19 | 38.55 | 38.8 | -0.21% | 351,334 | 1,366,592,263 |
| 2024-02-27 | 38.76 | 39 | 38.52 | 38.88 | 0% | 351,050 | 1,361,036,932 |
| 2024-02-26 | 38.66 | 39.34 | 38.61 | 38.88 | +1.99% | 487,607 | 1,898,772,035 |
| 2024-02-23 | 38.35 | 38.41 | 37.9 | 38.12 | -0.42% | 341,738 | 1,304,163,891 |
| 2024-02-22 | 37.7 | 38.3 | 37.6 | 38.28 | +1.08% | 314,746 | 1,199,293,233 |
| 2024-02-21 | 37.9 | 38.35 | 37.61 | 37.87 | -0.24% | 476,226 | 1,811,420,029 |
| 2024-02-20 | 37 | 38 | 36.94 | 37.96 | +2.65% | 512,567 | 1,932,836,783 |
| 2024-02-19 | 36.48 | 37 | 36.16 | 36.98 | +2.32% | 496,454 | 1,822,315,595 |
| 2024-02-08 | 36.8 | 36.94 | 35.96 | 36.14 | -1.79% | 570,544 | 2,075,374,688 |
| 2024-02-07 | 35.91 | 36.88 | 35.47 | 36.8 | +2.51% | 770,418 | 2,793,901,513 |
| 2024-02-06 | 35.9 | 36.8 | 35.55 | 35.9 | -0.5% | 771,546 | 2,786,260,236 |
| 2024-02-05 | 35.35 | 36.16 | 35.13 | 36.08 | +1.35% | 680,969 | 2,434,258,295 |
| 2024-02-02 | 35.2 | 35.84 | 34.63 | 35.6 | +0.91% | 572,033 | 2,029,392,736 |
| 2024-02-01 | 35.18 | 35.49 | 35.01 | 35.28 | +0.09% | 396,452 | 1,399,336,815 |
| 2024-01-31 | 34.98 | 35.67 | 34.91 | 35.25 | +0.28% | 572,176 | 2,026,993,048 |
| 2024-01-30 | 34.8 | 35.57 | 34.67 | 35.15 | +0.26% | 595,593 | 2,096,921,936 |
| 2024-01-29 | 34.97 | 35.25 | 34.41 | 35.06 | +4.16% | 825,997 | 2,881,709,947 |
| 2024-01-26 | 33.61 | 33.77 | 33.2 | 33.66 | 0% | 402,429 | 1,348,398,856 |
| 2024-01-25 | 33.65 | 33.81 | 33.41 | 33.66 | +0.03% | 343,032 | 1,153,568,899 |
| 2024-01-24 | 33.16 | 33.7 | 32.96 | 33.65 | +2.12% | 324,248 | 1,081,791,120 |
| 2024-01-23 | 33.01 | 33.15 | 32.73 | 32.95 | -0.15% | 342,016 | 1,126,417,759 |
| 2024-01-22 | 33.51 | 33.73 | 32.8 | 33 | -1.64% | 374,868 | 1,252,130,523 |
| 2024-01-19 | 33.5 | 33.75 | 33.36 | 33.55 | -0.27% | 221,193 | 742,171,249 |
| 2024-01-18 | 33.45 | 33.8 | 32.83 | 33.64 | -0.09% | 425,999 | 1,415,827,046 |
| 2024-01-17 | 33.98 | 34.17 | 33.66 | 33.67 | -1.29% | 254,044 | 862,978,615 |
| 2024-01-16 | 33.74 | 34.24 | 33.61 | 34.11 | +0.8% | 288,817 | 981,985,130 |
| 2024-01-15 | 33.45 | 33.95 | 33.42 | 33.84 | +0.65% | 295,681 | 996,815,725 |
| 2024-01-12 | 33.5 | 33.83 | 33.42 | 33.62 | +0.09% | 224,013 | 753,931,821 |
| 2024-01-11 | 33.66 | 33.82 | 33.42 | 33.59 | -0.24% | 284,089 | 955,075,100 |
| 2024-01-10 | 33.35 | 33.84 | 33.28 | 33.67 | +0.54% | 366,486 | 1,233,441,572 |
| 2024-01-09 | 32.81 | 33.55 | 32.65 | 33.49 | +1.79% | 438,208 | 1,454,959,637 |
| 2024-01-08 | 33.12 | 33.21 | 32.85 | 32.9 | -0.24% | 415,911 | 1,372,722,050 |
| 2024-01-05 | 32.05 | 33.29 | 31.62 | 32.98 | +3.22% | 832,157 | 2,738,167,636 |
| 2024-01-04 | 31.9 | 32.01 | 31.45 | 31.95 | +0.47% | 333,398 | 1,057,458,411 |
| 2024-01-03 | 32 | 32.08 | 31.7 | 31.8 | -0.72% | 254,469 | 810,315,013 |
| 2024-01-02 | 32.17 | 32.2 | 31.96 | 32.03 | -0.44% | 253,797 | 814,257,175 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ца╝хКЫчФ╡хЩи 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