股票概览
39.22
-0.66%
-0.26
39.23
开盘价
39.7
最高价
39.05
最低价
278,755
成交量
数据更新至: 2024-06-28
技术指标
39.82
MA5 (5日均线)
39.93
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 39.23 | 39.7 | 39.05 | 39.22 | -0.66% | 278,755 | 1,096,024,977 |
| 2024-06-27 | 39.77 | 39.91 | 38.91 | 39.48 | -1.08% | 373,421 | 1,467,359,870 |
| 2024-06-26 | 40.43 | 40.6 | 39.81 | 39.91 | -1.29% | 253,622 | 1,014,654,828 |
| 2024-06-25 | 39.95 | 40.86 | 39.82 | 40.43 | +0.95% | 284,573 | 1,148,476,815 |
| 2024-06-24 | 39.55 | 40.23 | 39.5 | 40.05 | +0.86% | 291,104 | 1,163,397,988 |
| 2024-06-21 | 39.7 | 39.94 | 39.33 | 39.71 | -0.15% | 247,595 | 981,032,643 |
| 2024-06-20 | 39.95 | 40.16 | 39.56 | 39.77 | -0.53% | 235,288 | 937,216,435 |
| 2024-06-19 | 40.31 | 40.35 | 39.47 | 39.98 | -1.06% | 291,053 | 1,162,166,295 |
| 2024-06-18 | 40.25 | 40.5 | 40 | 40.41 | +0.12% | 189,857 | 764,353,399 |
| 2024-06-17 | 40.7 | 41.12 | 40.22 | 40.36 | -1.39% | 301,089 | 1,221,575,956 |
| 2024-06-14 | 40.24 | 40.95 | 40.09 | 40.93 | +1.74% | 316,202 | 1,285,798,635 |
| 2024-06-13 | 40.71 | 41.02 | 40.2 | 40.23 | -1.18% | 264,388 | 1,070,999,925 |
| 2024-06-12 | 40.44 | 40.88 | 39.98 | 40.71 | +0.35% | 233,907 | 946,880,583 |
| 2024-06-11 | 40.95 | 41.29 | 40.08 | 40.57 | -1.29% | 375,883 | 1,523,082,825 |
| 2024-06-07 | 41.35 | 41.62 | 40.78 | 41.1 | -0.99% | 319,127 | 1,310,109,909 |
| 2024-06-06 | 40.78 | 41.85 | 40.76 | 41.51 | +1.49% | 401,031 | 1,661,926,702 |
| 2024-06-05 | 41.59 | 41.89 | 40.85 | 40.9 | -1.64% | 259,017 | 1,065,750,791 |
| 2024-06-04 | 41.35 | 41.71 | 40.88 | 41.58 | +0.24% | 240,686 | 996,117,848 |
| 2024-06-03 | 40.73 | 41.7 | 40.62 | 41.48 | +1.92% | 313,903 | 1,298,433,922 |
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