股票概览
47.94
+7.97%
+3.54
45.51
开盘价
48.12
最高价
45.5
最低价
1,386,869
成交量
数据更新至: 2024-09-30
技术指标
44.14
MA5 (5日均线)
42.36
MA10 (10日均线)
41.02
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 45.51 | 48.12 | 45.5 | 47.94 | +7.97% | 1,386,869 | 6,506,594,536 |
| 2024-09-27 | 45.12 | 45.5 | 43.55 | 44.4 | +0.05% | 912,502 | 4,050,941,074 |
| 2024-09-26 | 42.7 | 44.4 | 42.45 | 44.38 | +4.47% | 601,930 | 2,616,721,644 |
| 2024-09-25 | 41.99 | 43.08 | 41.95 | 42.48 | +2.41% | 647,684 | 2,762,994,159 |
| 2024-09-24 | 41.85 | 41.85 | 40.6 | 41.48 | +0.12% | 526,593 | 2,169,296,117 |
| 2024-09-23 | 41.07 | 41.63 | 40.94 | 41.43 | +0.88% | 266,905 | 1,106,013,412 |
| 2024-09-20 | 40.7 | 41.2 | 40.52 | 41.07 | +1.03% | 318,398 | 1,302,790,831 |
| 2024-09-19 | 40 | 40.71 | 39.61 | 40.65 | +0.32% | 325,759 | 1,317,774,229 |
| 2024-09-18 | 39.27 | 40.57 | 39.19 | 40.52 | +3.26% | 351,814 | 1,416,195,925 |
| 2024-09-13 | 38.67 | 39.57 | 38.61 | 39.24 | +1.5% | 263,329 | 1,035,043,052 |
| 2024-09-12 | 39.02 | 39.24 | 38.28 | 38.66 | -1.1% | 288,480 | 1,115,446,812 |
| 2024-09-11 | 38.86 | 39.58 | 38.56 | 39.09 | +0.23% | 234,141 | 918,150,009 |
| 2024-09-10 | 38.9 | 39.28 | 38.82 | 39 | +0.26% | 169,145 | 660,565,387 |
| 2024-09-09 | 39.95 | 39.95 | 38.83 | 38.9 | -2.65% | 305,816 | 1,196,141,650 |
| 2024-09-06 | 40.33 | 40.53 | 39.94 | 39.96 | -0.94% | 167,399 | 673,025,196 |
| 2024-09-05 | 40.53 | 40.88 | 39.95 | 40.34 | -0.47% | 233,588 | 940,340,085 |
| 2024-09-04 | 40.52 | 40.9 | 40.23 | 40.53 | -0.25% | 251,925 | 1,022,771,810 |
| 2024-09-03 | 40.01 | 40.83 | 40.01 | 40.63 | +1.45% | 297,735 | 1,206,841,622 |
| 2024-09-02 | 39.8 | 40.58 | 39.61 | 40.05 | +0.88% | 432,074 | 1,734,116,870 |
| 2024-08-30 | 38.66 | 40.38 | 38.36 | 39.7 | +2.29% | 470,828 | 1,860,482,981 |
| 2024-08-29 | 38.79 | 39.45 | 38.78 | 38.81 | +0.03% | 277,056 | 1,081,762,732 |
| 2024-08-28 | 39.45 | 39.5 | 38.36 | 38.8 | -7.11% | 405,557 | 1,572,103,895 |
| 2024-08-27 | 42.03 | 42.03 | 41.63 | 41.77 | -0.71% | 314,714 | 1,314,722,788 |
| 2024-08-26 | 42.18 | 42.3 | 41.68 | 42.07 | +0.07% | 347,870 | 1,461,531,750 |
| 2024-08-23 | 41.27 | 42.18 | 41.12 | 42.04 | +1.89% | 457,705 | 1,916,764,127 |
| 2024-08-22 | 41 | 41.39 | 40.79 | 41.26 | +1.05% | 324,861 | 1,336,132,089 |
| 2024-08-21 | 40.8 | 41.18 | 40.51 | 40.83 | -0.32% | 187,463 | 765,399,524 |
| 2024-08-20 | 40.74 | 41.06 | 40.31 | 40.96 | +0.54% | 236,226 | 964,487,997 |
| 2024-08-19 | 40.82 | 41.39 | 40.41 | 40.74 | -0.68% | 249,513 | 1,016,628,361 |
| 2024-08-16 | 40.65 | 41.15 | 40.45 | 41.02 | +1.23% | 235,086 | 961,449,833 |
| 2024-08-15 | 40.06 | 40.84 | 39.85 | 40.52 | +1% | 260,145 | 1,053,634,918 |
| 2024-08-14 | 40.23 | 40.32 | 39.82 | 40.12 | -0.27% | 129,686 | 520,578,960 |
| 2024-08-13 | 40.38 | 40.45 | 39.73 | 40.23 | -0.25% | 194,762 | 779,962,115 |
| 2024-08-12 | 40.11 | 40.75 | 40.07 | 40.33 | +0.07% | 174,851 | 706,857,997 |
| 2024-08-09 | 40.48 | 40.72 | 40.22 | 40.3 | -0.44% | 189,369 | 765,911,251 |
| 2024-08-08 | 40.46 | 40.75 | 40.26 | 40.48 | +0.02% | 226,216 | 917,057,128 |
| 2024-08-07 | 40.58 | 40.7 | 40.06 | 40.47 | -0.52% | 261,813 | 1,058,640,608 |
| 2024-08-06 | 41.11 | 41.49 | 40.29 | 40.68 | -1.05% | 356,468 | 1,448,654,365 |
| 2024-08-05 | 40.6 | 41.79 | 40.55 | 41.11 | +1.13% | 614,862 | 2,544,711,758 |
| 2024-08-02 | 40.49 | 41.03 | 40.09 | 40.65 | +0.07% | 305,269 | 1,241,507,672 |
| 2024-08-01 | 39.82 | 40.97 | 39.82 | 40.62 | +1.5% | 426,966 | 1,734,176,628 |
| 2024-07-31 | 38.86 | 40.21 | 38.69 | 40.02 | +2.64% | 435,185 | 1,730,900,043 |
| 2024-07-30 | 39.7 | 39.72 | 38.66 | 38.99 | -2.11% | 374,062 | 1,458,120,881 |
| 2024-07-29 | 40.07 | 40.35 | 39.5 | 39.83 | 0% | 354,714 | 1,412,188,704 |
| 2024-07-26 | 38.99 | 39.93 | 38.9 | 39.83 | +6.53% | 938,741 | 3,707,523,769 |
| 2024-07-25 | 37.08 | 37.57 | 36.74 | 37.39 | +0.62% | 265,089 | 988,651,087 |
| 2024-07-24 | 38.07 | 38.1 | 37 | 37.16 | -2.47% | 370,313 | 1,384,293,750 |
| 2024-07-23 | 38.83 | 38.91 | 38.1 | 38.1 | -1.96% | 234,763 | 899,514,232 |
| 2024-07-22 | 39.2 | 39.4 | 38.71 | 38.86 | -0.99% | 242,172 | 942,196,727 |
| 2024-07-19 | 39.27 | 39.3 | 38.8 | 39.25 | -0.28% | 254,267 | 994,455,938 |
| 2024-07-18 | 38.23 | 39.41 | 38.11 | 39.36 | +2.47% | 424,681 | 1,654,793,000 |
| 2024-07-17 | 38.3 | 38.54 | 37.8 | 38.41 | -0.18% | 323,609 | 1,233,750,585 |
| 2024-07-16 | 38.65 | 38.75 | 38.13 | 38.48 | -0.39% | 252,866 | 970,876,292 |
| 2024-07-15 | 38.86 | 38.99 | 38.41 | 38.63 | -0.62% | 211,502 | 818,208,130 |
| 2024-07-12 | 38.5 | 39.05 | 38.38 | 38.87 | +0.49% | 336,148 | 1,302,936,694 |
| 2024-07-11 | 38.18 | 38.78 | 38.02 | 38.68 | +2.11% | 333,476 | 1,283,249,678 |
| 2024-07-10 | 38.38 | 38.55 | 37.66 | 37.88 | -1.3% | 295,701 | 1,123,625,132 |
| 2024-07-09 | 37.98 | 38.46 | 37.73 | 38.38 | +1.13% | 301,847 | 1,151,948,246 |
| 2024-07-08 | 37.67 | 38 | 37.43 | 37.95 | +0.66% | 272,603 | 1,031,477,102 |
| 2024-07-05 | 38.01 | 38.24 | 37.2 | 37.7 | -0.84% | 390,273 | 1,466,749,486 |
| 2024-07-04 | 38.15 | 38.7 | 37.82 | 38.02 | -0.29% | 370,594 | 1,415,892,843 |
| 2024-07-03 | 38.23 | 38.46 | 38.02 | 38.13 | -0.34% | 244,245 | 932,290,181 |
| 2024-07-02 | 38.8 | 38.89 | 38.05 | 38.26 | -1.65% | 398,884 | 1,530,319,496 |
| 2024-07-01 | 39.02 | 39.5 | 38.75 | 38.9 | -0.82% | 275,961 | 1,075,062,388 |
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