股票概览
43.5
-4.98%
-2.28
44.5
开盘价
44.7
最高价
43.08
最低价
1,049,915
成交量
数据更新至: 2024-10-31
技术指标
45.92
MA5 (5日均线)
46.70
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 44.5 | 44.7 | 43.08 | 43.5 | -4.98% | 1,049,915 | 4,576,391,089 |
| 2024-10-30 | 46.59 | 47.03 | 45.41 | 45.78 | -1.74% | 408,391 | 1,875,972,876 |
| 2024-10-29 | 46.81 | 47.34 | 46.51 | 46.59 | -0.36% | 282,159 | 1,320,107,682 |
| 2024-10-28 | 46.99 | 47.33 | 46.37 | 46.76 | -0.49% | 279,107 | 1,305,473,347 |
| 2024-10-25 | 47.3 | 47.38 | 46.8 | 46.99 | -0.82% | 261,745 | 1,230,949,490 |
| 2024-10-24 | 47.66 | 47.93 | 47.21 | 47.38 | -1.15% | 194,601 | 924,132,755 |
| 2024-10-23 | 47.88 | 48.43 | 47.58 | 47.93 | +0.31% | 326,939 | 1,570,175,153 |
| 2024-10-22 | 46.98 | 48.44 | 46.8 | 47.78 | +1.66% | 422,341 | 2,016,156,144 |
| 2024-10-21 | 47.3 | 47.37 | 46.24 | 47 | -0.63% | 474,467 | 2,221,273,466 |
| 2024-10-18 | 46.49 | 47.98 | 46.24 | 47.3 | +1.48% | 470,059 | 2,210,219,452 |
| 2024-10-17 | 47.68 | 48.27 | 46.57 | 46.61 | -1.81% | 386,123 | 1,827,620,325 |
| 2024-10-16 | 47.98 | 48.06 | 46.88 | 47.47 | -2.26% | 454,361 | 2,159,666,388 |
| 2024-10-15 | 49.78 | 49.99 | 48.53 | 48.57 | -2.55% | 356,013 | 1,751,669,431 |
| 2024-10-14 | 48.66 | 50.38 | 48.66 | 49.84 | +2.57% | 538,686 | 2,675,835,906 |
| 2024-10-11 | 49.66 | 49.87 | 48.22 | 48.59 | -2.13% | 427,100 | 2,093,846,033 |
| 2024-10-10 | 48.17 | 50.43 | 48.17 | 49.65 | +3.59% | 735,228 | 3,643,807,844 |
| 2024-10-09 | 50.45 | 50.45 | 46.85 | 47.93 | -6.93% | 1,105,212 | 5,375,039,059 |
| 2024-10-08 | 52.73 | 52.73 | 49.21 | 51.5 | +7.43% | 1,294,674 | 6,643,599,313 |
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