股票概览
45.45
-0.26%
-0.12
45.6
开盘价
45.95
最高价
45.23
最低价
424,767
成交量
数据更新至: 2024-12-31
技术指标
45.39
MA5 (5日均线)
44.74
MA10 (10日均线)
43.78
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 45.6 | 45.95 | 45.23 | 45.45 | -0.26% | 424,767 | 1,937,415,746 |
| 2024-12-30 | 45.06 | 45.96 | 45.06 | 45.57 | +1.13% | 388,822 | 1,775,014,142 |
| 2024-12-27 | 45.44 | 45.62 | 44.61 | 45.06 | -0.84% | 379,156 | 1,704,866,922 |
| 2024-12-26 | 45.45 | 45.63 | 45 | 45.44 | 0% | 324,527 | 1,470,693,813 |
| 2024-12-25 | 45.75 | 45.99 | 45.21 | 45.44 | -0.31% | 400,878 | 1,828,234,471 |
| 2024-12-24 | 44.52 | 46.11 | 44.52 | 45.58 | +2.45% | 700,826 | 3,192,368,933 |
| 2024-12-23 | 43.32 | 44.7 | 43.31 | 44.49 | +2.84% | 693,206 | 3,069,252,491 |
| 2024-12-20 | 43.65 | 43.95 | 43.2 | 43.26 | -0.89% | 350,966 | 1,530,168,147 |
| 2024-12-19 | 43.3 | 43.99 | 43.17 | 43.65 | +0.46% | 434,387 | 1,898,655,823 |
| 2024-12-18 | 43.19 | 43.56 | 43.13 | 43.45 | +1.05% | 297,198 | 1,290,565,469 |
| 2024-12-17 | 42.86 | 43.53 | 42.76 | 43 | +0.28% | 334,839 | 1,447,104,376 |
| 2024-12-16 | 42.86 | 43.44 | 42.71 | 42.88 | -0.28% | 309,204 | 1,328,674,019 |
| 2024-12-13 | 43.31 | 43.4 | 42.75 | 43 | -1.06% | 435,002 | 1,872,578,613 |
| 2024-12-12 | 43.21 | 43.55 | 43.05 | 43.46 | +0.35% | 323,960 | 1,403,211,433 |
| 2024-12-11 | 42.92 | 43.6 | 42.81 | 43.31 | +0.77% | 326,087 | 1,413,448,883 |
| 2024-12-10 | 43.52 | 44.19 | 42.92 | 42.98 | +1.49% | 759,261 | 3,306,086,992 |
| 2024-12-09 | 42.28 | 42.63 | 41.61 | 42.35 | +0.19% | 353,740 | 1,494,133,323 |
| 2024-12-06 | 42.3 | 42.66 | 42.11 | 42.27 | -0.12% | 384,860 | 1,632,092,918 |
| 2024-12-05 | 42.65 | 43.05 | 42.23 | 42.32 | -0.73% | 304,191 | 1,292,423,428 |
| 2024-12-04 | 42.38 | 43.39 | 42.07 | 42.63 | +0.66% | 536,984 | 2,297,996,487 |
| 2024-12-03 | 41.92 | 42.4 | 41.85 | 42.35 | +0.74% | 348,412 | 1,469,976,471 |
| 2024-12-02 | 42.08 | 42.15 | 41.4 | 42.04 | -0.1% | 391,868 | 1,639,135,592 |
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