股票概览
42.08
+1.15%
+0.48
41.61
开盘价
42.21
最高价
41.51
最低价
346,381
成交量
数据更新至: 2024-11-29
技术指标
41.58
MA5 (5日均线)
42.01
MA10 (10日均线)
42.84
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 41.61 | 42.21 | 41.51 | 42.08 | +1.15% | 346,381 | 1,455,893,214 |
| 2024-11-28 | 42.06 | 42.19 | 41.5 | 41.6 | -1.16% | 263,825 | 1,101,489,347 |
| 2024-11-27 | 41.29 | 42.09 | 41.16 | 42.09 | +2.21% | 432,240 | 1,803,907,214 |
| 2024-11-26 | 40.84 | 41.42 | 40.51 | 41.18 | +0.51% | 394,506 | 1,620,126,631 |
| 2024-11-25 | 41.3 | 41.77 | 40.8 | 40.97 | -0.8% | 423,571 | 1,743,305,567 |
| 2024-11-22 | 42.26 | 42.66 | 41.25 | 41.3 | -2.39% | 508,145 | 2,130,305,592 |
| 2024-11-21 | 42.66 | 42.69 | 42 | 42.31 | -0.98% | 396,281 | 1,672,811,222 |
| 2024-11-20 | 42.85 | 42.85 | 42.56 | 42.73 | -0.47% | 295,771 | 1,262,410,434 |
| 2024-11-19 | 42.87 | 43.06 | 42.51 | 42.93 | +0.14% | 291,528 | 1,248,385,921 |
| 2024-11-18 | 43.16 | 43.5 | 42.7 | 42.87 | -0.58% | 340,397 | 1,467,672,249 |
| 2024-11-15 | 43.65 | 43.86 | 42.89 | 43.12 | -1.37% | 424,108 | 1,839,025,066 |
| 2024-11-14 | 43.6 | 44.44 | 43.29 | 43.72 | -0.46% | 459,934 | 2,023,483,639 |
| 2024-11-13 | 43.57 | 44.22 | 43.5 | 43.92 | +0.5% | 453,492 | 1,989,134,113 |
| 2024-11-12 | 43.75 | 44.95 | 43.53 | 43.7 | -0.11% | 660,718 | 2,921,160,426 |
| 2024-11-11 | 43.92 | 43.94 | 43.17 | 43.75 | -1.13% | 566,057 | 2,461,615,709 |
| 2024-11-08 | 44.6 | 45.12 | 43.8 | 44.25 | -0.02% | 813,827 | 3,611,196,091 |
| 2024-11-07 | 42.66 | 44.26 | 42.53 | 44.26 | +3.31% | 799,968 | 3,479,303,735 |
| 2024-11-06 | 43.8 | 43.81 | 42.67 | 42.84 | -2.41% | 799,865 | 3,453,068,249 |
| 2024-11-05 | 43.3 | 43.97 | 42.82 | 43.9 | +1.39% | 631,994 | 2,749,383,595 |
| 2024-11-04 | 43.6 | 43.66 | 42.86 | 43.3 | -0.51% | 545,477 | 2,353,259,445 |
| 2024-11-01 | 43.5 | 43.95 | 43.2 | 43.52 | +0.05% | 542,050 | 2,362,698,224 |
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