股票概览
30.67
-1.06%
-0.33
31
开盘价
31.5
最高价
30.54
最低价
64,061
成交量
数据更新至: 2025-03-25
技术指标
30.48
MA5 (5日均线)
29.88
MA10 (10日均线)
29.10
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 | 31 | 31.5 | 30.54 | 30.67 | -1.06% | 64,061 | 198,336,100 |
| 2025-03-24 | 30.11 | 31.55 | 30.01 | 31 | +2.96% | 129,540 | 401,900,802 |
| 2025-03-21 | 29.92 | 30.79 | 29.81 | 30.11 | +0.2% | 102,612 | 311,571,332 |
| 2025-03-20 | 30.55 | 30.86 | 29.96 | 30.05 | -1.77% | 102,378 | 310,465,234 |
| 2025-03-19 | 30.31 | 30.65 | 29.89 | 30.59 | +1.29% | 94,904 | 287,789,685 |
| 2025-03-18 | 30.08 | 30.54 | 29.69 | 30.2 | +0.43% | 119,468 | 358,981,288 |
| 2025-03-17 | 29.76 | 30.4 | 29.7 | 30.07 | +1.38% | 140,567 | 422,487,747 |
| 2025-03-14 | 28.29 | 29.85 | 28.24 | 29.66 | +4.95% | 219,837 | 640,862,035 |
| 2025-03-13 | 28.17 | 28.47 | 28.01 | 28.26 | +0.36% | 97,221 | 274,247,991 |
| 2025-03-12 | 28.48 | 28.8 | 28.13 | 28.16 | -1.19% | 113,974 | 323,516,972 |
| 2025-03-11 | 28.14 | 28.5 | 27.88 | 28.5 | +0.81% | 89,320 | 251,611,059 |
| 2025-03-10 | 28.3 | 28.75 | 28.16 | 28.27 | -0.35% | 91,931 | 261,406,803 |
| 2025-03-07 | 28.1 | 28.46 | 27.89 | 28.37 | +0.71% | 104,662 | 294,617,243 |
| 2025-03-06 | 28.21 | 28.49 | 27.76 | 28.17 | +0.11% | 151,251 | 424,449,578 |
| 2025-03-05 | 28.22 | 28.32 | 27.85 | 28.14 | -0.25% | 82,798 | 232,261,630 |
| 2025-03-04 | 28.36 | 28.82 | 28.06 | 28.21 | -0.77% | 84,576 | 239,283,936 |
| 2025-03-03 | 28.65 | 29.05 | 28.33 | 28.43 | -0.46% | 115,935 | 331,606,212 |
| 2025-02-28 | 28.88 | 29.34 | 28.48 | 28.56 | -1.04% | 157,587 | 455,796,151 |
| 2025-02-27 | 27.72 | 29 | 27.52 | 28.86 | +4.15% | 245,282 | 697,592,002 |
| 2025-02-26 | 27.78 | 28.24 | 27.51 | 27.71 | -0.4% | 127,560 | 353,979,234 |
| 2025-02-25 | 28.55 | 28.67 | 27.66 | 27.82 | -2.56% | 125,570 | 352,813,601 |
| 2025-02-24 | 27.8 | 28.93 | 27.67 | 28.55 | +2.7% | 197,314 | 560,647,952 |
| 2025-02-21 | 27.99 | 28.07 | 27.6 | 27.8 | -0.96% | 120,005 | 333,084,909 |
| 2025-02-20 | 28.1 | 28.54 | 27.86 | 28.07 | -0.78% | 112,912 | 317,504,231 |
| 2025-02-19 | 28.17 | 28.35 | 27.6 | 28.29 | +0.32% | 174,015 | 486,155,678 |
| 2025-02-18 | 29.04 | 29.04 | 28.11 | 28.2 | -3.29% | 174,173 | 495,870,198 |
| 2025-02-17 | 29.72 | 29.79 | 28.8 | 29.16 | -2.86% | 187,273 | 544,418,736 |
| 2025-02-14 | 30.2 | 30.3 | 29.77 | 30.02 | -0.13% | 68,993 | 207,117,728 |
| 2025-02-13 | 29.89 | 30.6 | 29.83 | 30.06 | +0.57% | 112,568 | 340,852,590 |
| 2025-02-12 | 29.9 | 30.06 | 29.42 | 29.89 | 0% | 109,640 | 326,067,099 |
| 2025-02-11 | 29.88 | 30.32 | 29.8 | 29.89 | +1.05% | 123,384 | 370,841,321 |
| 2025-02-10 | 30.7 | 30.7 | 29.32 | 29.58 | -3.68% | 174,259 | 518,533,367 |
| 2025-02-07 | 30.56 | 31.11 | 30.12 | 30.71 | +0.49% | 100,928 | 310,228,756 |
| 2025-02-06 | 30.68 | 31.04 | 30.33 | 30.56 | -1.29% | 90,244 | 275,518,632 |
| 2025-02-05 | 31.26 | 31.72 | 30.21 | 30.96 | -2.46% | 112,039 | 345,029,946 |
| 2025-01-27 | 31.2 | 31.96 | 31 | 31.74 | +1.86% | 83,732 | 264,695,116 |
| 2025-01-24 | 31.16 | 31.78 | 30.88 | 31.16 | -0.99% | 77,968 | 244,309,984 |
| 2025-01-23 | 31.18 | 31.94 | 30.75 | 31.47 | +1.35% | 111,712 | 351,513,586 |
| 2025-01-22 | 31.2 | 31.5 | 30.3 | 31.05 | -1.71% | 109,159 | 336,654,641 |
| 2025-01-21 | 31.61 | 31.96 | 31.21 | 31.59 | -0.28% | 83,551 | 263,544,769 |
| 2025-01-20 | 32.26 | 32.66 | 31.5 | 31.68 | -1.31% | 91,433 | 291,566,267 |
| 2025-01-17 | 31.7 | 32.42 | 31.24 | 32.1 | +0.25% | 105,451 | 336,681,643 |
| 2025-01-16 | 31.3 | 32.84 | 31.3 | 32.02 | +2.79% | 184,777 | 595,582,268 |
| 2025-01-15 | 31.47 | 32.35 | 30.94 | 31.15 | -1.89% | 131,839 | 415,792,887 |
| 2025-01-14 | 31.2 | 31.9 | 30.83 | 31.75 | +1.7% | 149,251 | 470,302,022 |
| 2025-01-13 | 31.49 | 32.18 | 30.88 | 31.22 | -2.25% | 152,493 | 479,273,019 |
| 2025-01-10 | 33.12 | 33.45 | 31.93 | 31.94 | -3.59% | 140,385 | 455,836,107 |
| 2025-01-09 | 32.88 | 33.35 | 32.4 | 33.13 | -0.78% | 200,465 | 660,774,676 |
| 2025-01-08 | 31.3 | 33.48 | 31.01 | 33.39 | +6.68% | 298,200 | 968,211,747 |
| 2025-01-07 | 30.85 | 31.98 | 30.57 | 31.3 | -0.03% | 176,736 | 553,462,869 |
| 2025-01-06 | 31.28 | 32.09 | 30.7 | 31.31 | +0.71% | 206,001 | 646,615,793 |
| 2025-01-03 | 30.61 | 32 | 30.37 | 31.09 | +2.34% | 261,617 | 818,390,772 |
| 2025-01-02 | 29.07 | 31.4 | 28.95 | 30.38 | +5.12% | 260,330 | 787,880,016 |
| 2024-12-31 | 29.65 | 29.88 | 28.8 | 28.9 | -2.5% | 135,545 | 395,771,206 |
| 2024-12-30 | 29.66 | 30.1 | 29.43 | 29.64 | -0.1% | 68,012 | 202,135,253 |
| 2024-12-27 | 30 | 30.28 | 29.41 | 29.67 | -1.1% | 73,843 | 219,227,316 |
| 2024-12-26 | 30.38 | 30.38 | 29.78 | 30 | -1.09% | 72,609 | 217,502,772 |
| 2024-12-25 | 30.48 | 30.92 | 30.14 | 30.33 | -1.04% | 72,958 | 222,220,346 |
| 2024-12-24 | 29.99 | 31.33 | 29.93 | 30.65 | +1.66% | 147,465 | 453,541,716 |
| 2024-12-23 | 29.28 | 30.48 | 29.2 | 30.15 | +2.66% | 125,755 | 378,312,827 |
| 2024-12-20 | 29.81 | 30 | 29.3 | 29.37 | -1.51% | 80,332 | 237,972,253 |
| 2024-12-19 | 29.04 | 30.27 | 28.86 | 29.82 | +1.43% | 96,506 | 286,924,969 |
| 2024-12-18 | 29.51 | 29.85 | 29.3 | 29.4 | +0.48% | 101,296 | 299,463,227 |
| 2024-12-17 | 29.48 | 30.25 | 29.2 | 29.26 | -0.65% | 87,404 | 259,234,058 |
| 2024-12-16 | 29.61 | 29.93 | 28.8 | 29.45 | -0.61% | 101,988 | 299,218,753 |
| 2024-12-13 | 30.65 | 30.7 | 29.42 | 29.63 | -3.83% | 154,917 | 462,142,277 |
| 2024-12-12 | 30.03 | 30.99 | 29.8 | 30.81 | +2.6% | 150,290 | 457,038,670 |
| 2024-12-11 | 28.74 | 30.27 | 28.53 | 30.03 | +3.66% | 192,812 | 575,669,152 |
| 2024-12-10 | 28.8 | 29.96 | 28.77 | 28.97 | +4.89% | 285,834 | 843,160,768 |
| 2024-12-09 | 27.56 | 28.33 | 27.32 | 27.62 | -0.22% | 114,529 | 318,029,822 |
| 2024-12-06 | 27.11 | 27.82 | 27.01 | 27.68 | +1.88% | 98,371 | 270,608,868 |
| 2024-12-05 | 27.34 | 27.59 | 27 | 27.17 | -0.84% | 70,410 | 191,590,429 |
| 2024-12-04 | 27.29 | 27.9 | 27.06 | 27.4 | +0.33% | 130,168 | 357,571,248 |
| 2024-12-03 | 27.38 | 27.42 | 26.99 | 27.31 | +0.04% | 85,388 | 232,343,951 |
| 2024-12-02 | 26.95 | 27.5 | 26.55 | 27.3 | +0.96% | 113,350 | 306,880,665 |
| 2024-11-29 | 26.66 | 27.34 | 26.57 | 27.04 | +1.58% | 131,900 | 356,642,954 |
| 2024-11-28 | 27.68 | 27.68 | 26.5 | 26.62 | -3.83% | 196,946 | 528,547,326 |
| 2024-11-27 | 27.41 | 27.8 | 27.31 | 27.68 | +0.8% | 125,484 | 345,613,631 |
| 2024-11-26 | 28.2 | 28.46 | 27.44 | 27.46 | -3.41% | 117,125 | 327,078,277 |
| 2024-11-25 | 28.6 | 29.26 | 28.07 | 28.43 | -0.87% | 94,140 | 268,764,128 |
| 2024-11-22 | 29.51 | 30.45 | 28.65 | 28.68 | -3.24% | 125,976 | 374,100,430 |
| 2024-11-21 | 29.61 | 29.9 | 29.35 | 29.64 | -0.24% | 83,873 | 248,741,014 |
| 2024-11-20 | 29.25 | 29.87 | 29.02 | 29.71 | +0.92% | 101,280 | 298,751,645 |
| 2024-11-19 | 28.8 | 29.66 | 28.75 | 29.44 | +2.01% | 99,339 | 290,495,803 |
| 2024-11-18 | 29.38 | 29.88 | 28.67 | 28.86 | -1.94% | 103,605 | 303,983,347 |
| 2024-11-15 | 29.98 | 30.55 | 29.24 | 29.43 | -2.74% | 134,225 | 398,092,336 |
| 2024-11-14 | 30.82 | 31.29 | 30.2 | 30.26 | -2.04% | 130,622 | 401,661,204 |
| 2024-11-13 | 30.96 | 31.43 | 30.56 | 30.89 | -1.25% | 138,765 | 428,658,852 |
| 2024-11-12 | 30.61 | 32.53 | 30.43 | 31.28 | +1.89% | 302,468 | 955,868,079 |
| 2024-11-11 | 31.13 | 31.45 | 30.26 | 30.7 | -2.85% | 246,466 | 755,190,894 |
| 2024-11-08 | 30 | 32.27 | 29.5 | 31.6 | +6.5% | 346,156 | 1,062,252,654 |
| 2024-11-07 | 28.31 | 29.8 | 28.16 | 29.67 | +3.74% | 227,441 | 662,951,450 |
| 2024-11-06 | 29.26 | 29.35 | 28.35 | 28.6 | -2.26% | 185,501 | 533,405,540 |
| 2024-11-05 | 29.2 | 29.59 | 28.4 | 29.26 | +0.34% | 162,791 | 473,100,918 |
| 2024-11-04 | 28 | 29.25 | 27.9 | 29.16 | +4.03% | 169,310 | 486,939,117 |
| 2024-11-01 | 27.78 | 28.58 | 27.53 | 28.03 | +0.11% | 179,861 | 506,120,692 |
| 2024-10-31 | 28.36 | 28.36 | 27.18 | 28 | -3.18% | 217,075 | 602,790,754 |
| 2024-10-30 | 29.05 | 30 | 28.5 | 28.92 | -0.82% | 147,230 | 427,946,853 |
| 2024-10-29 | 29.4 | 29.77 | 28.86 | 29.16 | -0.78% | 126,745 | 371,386,494 |
| 2024-10-28 | 29.4 | 30.05 | 29.03 | 29.39 | +0.44% | 138,935 | 410,001,946 |
| 2024-10-25 | 28.9 | 29.58 | 28.75 | 29.26 | +1.46% | 108,981 | 318,172,821 |
| 2024-10-24 | 29.29 | 29.35 | 28.7 | 28.84 | -1.54% | 89,586 | 259,119,408 |
| 2024-10-23 | 29.88 | 29.88 | 29 | 29.29 | -1.97% | 167,707 | 492,380,422 |
| 2024-10-22 | 29.08 | 30.56 | 29 | 29.88 | +2.61% | 189,097 | 565,403,019 |
| 2024-10-21 | 29.62 | 29.75 | 28.43 | 29.12 | -1.62% | 185,748 | 538,416,312 |
| 2024-10-18 | 28.53 | 30.51 | 28.5 | 29.6 | +3.14% | 185,780 | 548,268,237 |
| 2024-10-17 | 29.39 | 30.13 | 28.6 | 28.7 | -1.2% | 110,155 | 322,599,322 |
| 2024-10-16 | 29 | 29.47 | 28.54 | 29.05 | -1.49% | 113,275 | 329,138,948 |
| 2024-10-15 | 30.75 | 30.75 | 29.35 | 29.49 | -4.25% | 158,693 | 476,621,274 |
| 2024-10-14 | 31.11 | 31.47 | 30 | 30.8 | -0.32% | 188,690 | 578,540,560 |
| 2024-10-11 | 32.09 | 32.68 | 30.4 | 30.9 | -3.71% | 179,125 | 560,945,912 |
| 2024-10-10 | 31.61 | 33.36 | 31.51 | 32.09 | +1.42% | 188,767 | 611,913,969 |
| 2024-10-09 | 34 | 34 | 31.64 | 31.64 | -10.01% | 301,882 | 982,089,839 |
| 2024-10-08 | 39.05 | 39.05 | 33.29 | 35.16 | -0.96% | 326,079 | 1,162,400,137 |
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
ц╡╖ф┐бхо╢чФ╡ 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