股票概览
45.14
+0.36%
+0.16
44.96
开盘价
45.6
最高价
44.9
最低价
415,001
成交量
数据更新至: 2025-03-25
技术指标
44.04
MA5 (5日均线)
43.51
MA10 (10日均线)
42.56
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 44.96 | 45.6 | 44.9 | 45.14 | +0.36% | 415,001 | 1,878,591,840 |
| 2025-03-24 | 44.47 | 45.29 | 44.17 | 44.98 | +2.83% | 848,866 | 3,814,449,608 |
| 2025-03-21 | 42.79 | 43.86 | 42.79 | 43.74 | +2.41% | 708,548 | 3,087,674,416 |
| 2025-03-20 | 43.57 | 43.66 | 42.69 | 42.71 | -2.06% | 439,162 | 1,889,067,247 |
| 2025-03-19 | 43.85 | 43.9 | 43.33 | 43.61 | -0.37% | 293,419 | 1,278,430,689 |
| 2025-03-18 | 43.46 | 44.16 | 43.22 | 43.77 | +1.09% | 431,629 | 1,885,623,888 |
| 2025-03-17 | 43.3 | 43.57 | 43.08 | 43.3 | +0.23% | 355,248 | 1,537,736,633 |
| 2025-03-14 | 42.54 | 43.4 | 42.54 | 43.2 | +1.58% | 516,622 | 2,227,574,499 |
| 2025-03-13 | 42.1 | 42.92 | 42.02 | 42.53 | +0.97% | 507,058 | 2,161,809,155 |
| 2025-03-12 | 42.36 | 42.4 | 41.93 | 42.12 | -0.54% | 329,320 | 1,388,249,580 |
| 2025-03-11 | 41.9 | 42.51 | 41.86 | 42.35 | +0.24% | 348,545 | 1,469,626,138 |
| 2025-03-10 | 41.86 | 42.25 | 41.55 | 42.25 | +0.93% | 365,831 | 1,535,238,479 |
| 2025-03-07 | 41.99 | 42.22 | 41.74 | 41.86 | -0.59% | 314,475 | 1,317,345,208 |
| 2025-03-06 | 42.15 | 42.2 | 41.69 | 42.11 | +0.12% | 453,774 | 1,906,837,452 |
| 2025-03-05 | 41.73 | 42.2 | 41.44 | 42.06 | +0.89% | 519,028 | 2,176,708,623 |
| 2025-03-04 | 41.95 | 42.45 | 41.58 | 41.69 | +2.79% | 1,100,128 | 4,626,447,416 |
| 2025-03-03 | 40.84 | 41.02 | 40.45 | 40.56 | -0.71% | 419,939 | 1,709,210,135 |
| 2025-02-28 | 41.38 | 41.87 | 40.81 | 40.85 | -1.4% | 613,728 | 2,531,151,571 |
| 2025-02-27 | 40.95 | 41.61 | 40.94 | 41.43 | +1.25% | 737,997 | 3,052,301,705 |
| 2025-02-26 | 40.5 | 41.06 | 40.5 | 40.92 | +1.04% | 489,297 | 1,995,742,497 |
| 2025-02-25 | 41.18 | 41.19 | 40.4 | 40.5 | -1.87% | 666,442 | 2,712,820,413 |
| 2025-02-24 | 41.16 | 41.58 | 40.9 | 41.27 | -0.22% | 537,526 | 2,218,449,805 |
| 2025-02-21 | 41.84 | 41.84 | 40.84 | 41.36 | -1.17% | 819,511 | 3,373,474,394 |
| 2025-02-20 | 41.85 | 41.98 | 41.33 | 41.85 | -0.21% | 624,175 | 2,599,789,536 |
| 2025-02-19 | 43.04 | 43.09 | 41.76 | 41.94 | -2.53% | 950,387 | 3,997,869,747 |
| 2025-02-18 | 43.5 | 43.59 | 42.93 | 43.03 | -1.47% | 430,422 | 1,859,047,194 |
| 2025-02-17 | 43.81 | 43.99 | 43.28 | 43.67 | -0.73% | 371,431 | 1,615,024,282 |
| 2025-02-14 | 43.7 | 44.27 | 43.7 | 43.99 | +0.39% | 281,229 | 1,238,280,267 |
| 2025-02-13 | 43.7 | 44.05 | 43.56 | 43.82 | +0.14% | 338,051 | 1,483,436,136 |
| 2025-02-12 | 43.65 | 43.88 | 43.33 | 43.76 | +0.23% | 270,728 | 1,178,412,799 |
| 2025-02-11 | 43.97 | 44.14 | 43.45 | 43.66 | -0.5% | 291,797 | 1,275,546,262 |
| 2025-02-10 | 44.12 | 44.24 | 43.65 | 43.88 | -0.54% | 305,898 | 1,341,233,006 |
| 2025-02-07 | 43.68 | 44.27 | 43.31 | 44.12 | +1.1% | 401,399 | 1,763,199,894 |
| 2025-02-06 | 43.87 | 44.04 | 43.33 | 43.64 | -0.43% | 343,097 | 1,495,055,072 |
| 2025-02-05 | 44.54 | 44.8 | 43.74 | 43.83 | -2.36% | 344,665 | 1,514,802,179 |
| 2025-01-27 | 44.47 | 45.27 | 44.47 | 44.89 | +0.97% | 283,540 | 1,274,083,766 |
| 2025-01-24 | 44.27 | 44.88 | 43.93 | 44.46 | +0.43% | 331,517 | 1,475,277,190 |
| 2025-01-23 | 44.25 | 44.82 | 44.1 | 44.27 | +0.48% | 375,098 | 1,667,303,257 |
| 2025-01-22 | 44.66 | 44.74 | 43.55 | 44.06 | -1.56% | 396,856 | 1,746,974,884 |
| 2025-01-21 | 45.38 | 45.4 | 44.62 | 44.76 | -0.71% | 300,011 | 1,345,248,908 |
| 2025-01-20 | 46.02 | 46.38 | 44.7 | 45.08 | -2% | 618,773 | 2,797,125,718 |
| 2025-01-17 | 46.15 | 46.39 | 45.54 | 46 | -0.65% | 245,895 | 1,131,875,332 |
| 2025-01-16 | 46.3 | 47.14 | 46.12 | 46.3 | +0.46% | 297,938 | 1,386,882,882 |
| 2025-01-15 | 45.52 | 46.84 | 45.46 | 46.09 | +0.99% | 328,817 | 1,521,038,271 |
| 2025-01-14 | 44.86 | 45.87 | 44.79 | 45.64 | +1.65% | 315,822 | 1,434,156,901 |
| 2025-01-13 | 45.8 | 45.97 | 44.69 | 44.9 | -3.23% | 421,112 | 1,903,557,019 |
| 2025-01-10 | 47.34 | 47.76 | 46.25 | 46.4 | -2.32% | 371,613 | 1,734,493,429 |
| 2025-01-09 | 47.3 | 47.65 | 46.71 | 47.5 | +0.55% | 454,126 | 2,148,119,227 |
| 2025-01-08 | 45.6 | 47.38 | 45.45 | 47.24 | +3.48% | 778,213 | 3,639,432,912 |
| 2025-01-07 | 45.81 | 46.36 | 45.1 | 45.65 | -0.8% | 444,061 | 2,032,272,815 |
| 2025-01-06 | 45.94 | 46.52 | 45.28 | 46.02 | +0.61% | 542,128 | 2,489,906,993 |
| 2025-01-03 | 46.38 | 47.32 | 45.6 | 45.74 | -1.29% | 527,086 | 2,436,435,046 |
| 2025-01-02 | 46.48 | 47.48 | 46 | 46.34 | +1.96% | 952,532 | 4,449,784,976 |
| 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 |
| 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 |
| 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