股票概览
30.45
-3.58%
-1.13
31.45
开盘价
31.45
最高价
30.3
最低价
504,566
成交量
数据更新至: 2024-05-20
技术指标
31.77
MA5 (5日均线)
31.72
MA10 (10日均线)
30.34
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 31.45 | 31.45 | 30.3 | 30.45 | -3.58% | 504,566 | 1,543,874,161 |
| 2024-05-17 | 32 | 32.13 | 30.96 | 31.58 | -1.37% | 325,419 | 1,020,026,471 |
| 2024-05-16 | 32.3 | 32.36 | 31.8 | 32.02 | -1.36% | 294,076 | 942,130,756 |
| 2024-05-15 | 32.24 | 32.77 | 31.9 | 32.46 | +0.31% | 207,083 | 670,840,837 |
| 2024-05-14 | 32.7 | 32.71 | 31.71 | 32.36 | -1.64% | 454,696 | 1,463,353,865 |
| 2024-05-13 | 31.33 | 33 | 30.92 | 32.9 | +4.81% | 492,894 | 1,594,909,118 |
| 2024-05-10 | 31.54 | 31.56 | 30.95 | 31.39 | -0.16% | 312,628 | 976,849,963 |
| 2024-05-09 | 31.27 | 31.68 | 31.21 | 31.44 | +0.54% | 239,257 | 752,126,181 |
| 2024-05-08 | 31.29 | 31.55 | 31.15 | 31.27 | -0.03% | 282,777 | 884,757,374 |
| 2024-05-07 | 31.72 | 31.91 | 31.23 | 31.28 | -1.36% | 376,367 | 1,184,393,180 |
| 2024-05-06 | 30.76 | 31.9 | 30.32 | 31.71 | +4.79% | 608,707 | 1,906,464,754 |
| 2024-04-30 | 29.55 | 30.94 | 29.37 | 30.26 | +5.07% | 591,438 | 1,796,563,023 |
| 2024-04-29 | 28.25 | 29.22 | 28.12 | 28.8 | +1.59% | 330,349 | 953,334,086 |
| 2024-04-26 | 28.46 | 28.87 | 28.29 | 28.35 | -0.28% | 305,661 | 872,937,420 |
| 2024-04-25 | 28.06 | 28.55 | 27.88 | 28.43 | +1.32% | 281,622 | 796,423,726 |
| 2024-04-24 | 28.39 | 28.55 | 27.88 | 28.06 | -1.13% | 255,306 | 716,112,080 |
| 2024-04-23 | 28.5 | 28.78 | 27.82 | 28.38 | -0.39% | 330,932 | 932,193,905 |
| 2024-04-22 | 28.98 | 29.41 | 28.42 | 28.49 | -0.87% | 290,112 | 836,038,056 |
| 2024-04-19 | 28.22 | 28.79 | 28.22 | 28.74 | +0.91% | 228,821 | 653,942,110 |
| 2024-04-18 | 27.77 | 28.8 | 27.76 | 28.48 | +2.26% | 329,918 | 938,068,240 |
| 2024-04-17 | 27.44 | 27.95 | 27.18 | 27.85 | +0.32% | 306,503 | 845,187,640 |
| 2024-04-16 | 27.05 | 27.98 | 27.05 | 27.76 | +2.1% | 458,134 | 1,266,270,382 |
| 2024-04-15 | 26.51 | 27.45 | 26.45 | 27.19 | +2.57% | 372,575 | 1,010,102,608 |
| 2024-04-12 | 26.57 | 26.88 | 26.38 | 26.51 | +0.49% | 288,282 | 767,824,431 |
| 2024-04-11 | 26.02 | 26.39 | 26.01 | 26.38 | +0.65% | 200,154 | 525,141,914 |
| 2024-04-10 | 26.26 | 26.56 | 26.11 | 26.21 | +0.27% | 235,537 | 619,551,381 |
| 2024-04-09 | 26.5 | 26.58 | 26.14 | 26.14 | -0.95% | 273,837 | 721,351,490 |
| 2024-04-08 | 26.52 | 26.8 | 26.26 | 26.39 | +0.15% | 371,999 | 984,861,429 |
| 2024-04-03 | 25.91 | 26.6 | 25.79 | 26.35 | +1.5% | 427,803 | 1,125,328,773 |
| 2024-04-02 | 25.55 | 26.09 | 25.55 | 25.96 | +1.33% | 312,168 | 808,704,492 |
| 2024-04-01 | 25.15 | 25.82 | 25.06 | 25.62 | +2.69% | 339,390 | 868,067,752 |
| 2024-03-29 | 25 | 25.33 | 24.75 | 24.95 | -0.52% | 270,189 | 675,306,261 |
| 2024-03-28 | 24.2 | 25.4 | 23.94 | 25.08 | +5.47% | 835,266 | 2,073,967,582 |
| 2024-03-27 | 23.66 | 24.16 | 23.53 | 23.78 | +0.81% | 442,483 | 1,058,511,143 |
| 2024-03-26 | 23.47 | 23.68 | 23.35 | 23.59 | +0.13% | 229,601 | 540,521,325 |
| 2024-03-25 | 23.3 | 23.75 | 23.11 | 23.56 | +0.9% | 301,629 | 709,021,034 |
| 2024-03-22 | 23.24 | 23.41 | 23.1 | 23.35 | +0.26% | 240,472 | 559,513,284 |
| 2024-03-21 | 23.74 | 23.76 | 23.16 | 23.29 | -1.4% | 279,786 | 653,382,175 |
| 2024-03-20 | 23.65 | 23.83 | 23.4 | 23.62 | -0.17% | 184,686 | 437,074,659 |
| 2024-03-19 | 23.6 | 23.84 | 23.5 | 23.66 | +0.08% | 237,988 | 564,554,812 |
| 2024-03-18 | 23.92 | 24.03 | 23.45 | 23.64 | -1.01% | 429,976 | 1,017,570,736 |
| 2024-03-15 | 24.26 | 24.36 | 23.72 | 23.88 | -2.21% | 362,005 | 864,801,908 |
| 2024-03-14 | 24.31 | 24.5 | 24.17 | 24.42 | +0.45% | 272,791 | 664,633,571 |
| 2024-03-13 | 24.42 | 24.58 | 23.98 | 24.31 | -0.53% | 279,003 | 675,763,219 |
| 2024-03-12 | 24.61 | 24.76 | 24.19 | 24.44 | -0.45% | 350,683 | 855,838,825 |
| 2024-03-11 | 24.72 | 24.92 | 24.31 | 24.55 | -0.81% | 236,713 | 580,928,593 |
| 2024-03-08 | 24.96 | 25.1 | 24.6 | 24.75 | -0.84% | 246,843 | 610,790,083 |
| 2024-03-07 | 24.6 | 25.19 | 24.5 | 24.96 | +1.46% | 316,109 | 789,358,608 |
| 2024-03-06 | 24.75 | 24.93 | 24.55 | 24.6 | -0.61% | 258,391 | 639,039,215 |
| 2024-03-05 | 24.31 | 24.86 | 24.28 | 24.75 | +0.81% | 253,792 | 625,641,517 |
| 2024-03-04 | 24.5 | 25.25 | 24.5 | 24.55 | +0.61% | 431,182 | 1,068,081,646 |
| 2024-03-01 | 24.09 | 24.48 | 23.87 | 24.4 | +1.29% | 272,490 | 662,947,274 |
| 2024-02-29 | 23.79 | 24.19 | 23.74 | 24.09 | +1.26% | 234,498 | 562,910,273 |
| 2024-02-28 | 23.87 | 24.03 | 23.64 | 23.79 | -0.63% | 208,441 | 497,263,830 |
| 2024-02-27 | 23.6 | 23.98 | 23.55 | 23.94 | +0.55% | 226,308 | 539,231,990 |
| 2024-02-26 | 24.08 | 24.45 | 23.78 | 23.81 | -0.33% | 316,034 | 758,063,721 |
| 2024-02-23 | 24.09 | 24.15 | 23.76 | 23.89 | -0.87% | 258,573 | 617,907,552 |
| 2024-02-22 | 24.05 | 24.18 | 23.87 | 24.1 | +0.17% | 216,310 | 519,446,243 |
| 2024-02-21 | 23.92 | 24.39 | 23.81 | 24.06 | +0.04% | 284,321 | 687,735,789 |
| 2024-02-20 | 23.56 | 24.1 | 23.41 | 24.05 | +1.99% | 284,305 | 677,508,373 |
| 2024-02-19 | 23.95 | 23.95 | 23.15 | 23.58 | -1.54% | 394,998 | 924,898,639 |
| 2024-02-08 | 23.89 | 24.09 | 23.22 | 23.95 | -0.17% | 468,222 | 1,106,469,055 |
| 2024-02-07 | 23.87 | 24 | 23.29 | 23.99 | +0.8% | 511,591 | 1,212,816,488 |
| 2024-02-06 | 22.97 | 23.84 | 22.9 | 23.8 | +3.61% | 477,565 | 1,126,829,459 |
| 2024-02-05 | 22.5 | 22.99 | 22.36 | 22.97 | +2.41% | 550,198 | 1,252,218,457 |
| 2024-02-02 | 22.63 | 23.02 | 22.1 | 22.43 | -0.36% | 430,708 | 976,761,909 |
| 2024-02-01 | 22.3 | 22.63 | 22.2 | 22.51 | +0.9% | 246,002 | 552,809,816 |
| 2024-01-31 | 22.5 | 22.59 | 22.25 | 22.31 | -0.84% | 281,534 | 631,109,435 |
| 2024-01-30 | 22.5 | 22.67 | 22.3 | 22.5 | -0.84% | 279,876 | 630,934,204 |
| 2024-01-29 | 22.34 | 22.88 | 22.32 | 22.69 | +2.07% | 358,489 | 811,680,162 |
| 2024-01-26 | 21.93 | 22.35 | 21.9 | 22.23 | +0.82% | 269,154 | 595,800,531 |
| 2024-01-25 | 22.2 | 22.22 | 21.84 | 22.05 | +0.32% | 272,022 | 599,201,372 |
| 2024-01-24 | 21.8 | 22.07 | 21.6 | 21.98 | +2% | 362,003 | 790,902,417 |
| 2024-01-23 | 21.66 | 21.82 | 21.21 | 21.55 | -0.51% | 283,041 | 609,291,726 |
| 2024-01-22 | 21.62 | 21.95 | 21.43 | 21.66 | 0% | 441,395 | 961,657,159 |
| 2024-01-19 | 21.5 | 21.82 | 21.42 | 21.66 | +0.14% | 287,379 | 623,205,602 |
| 2024-01-18 | 21.7 | 21.75 | 21.13 | 21.63 | +0.56% | 386,639 | 828,936,798 |
| 2024-01-17 | 21.68 | 21.88 | 21.45 | 21.51 | -0.92% | 370,594 | 804,097,198 |
| 2024-01-16 | 21.5 | 21.9 | 21.43 | 21.71 | +0.28% | 220,276 | 477,120,436 |
| 2024-01-15 | 21.3 | 21.75 | 21.3 | 21.65 | +0.89% | 154,741 | 334,048,945 |
| 2024-01-12 | 21.4 | 21.6 | 21.32 | 21.46 | -0.05% | 128,041 | 274,872,875 |
| 2024-01-11 | 21.45 | 21.69 | 21.31 | 21.47 | -0.09% | 181,492 | 390,611,664 |
| 2024-01-10 | 21.3 | 21.58 | 21.22 | 21.49 | +0.37% | 211,567 | 453,255,901 |
| 2024-01-09 | 21.27 | 21.43 | 20.99 | 21.41 | +1.04% | 202,379 | 430,095,883 |
| 2024-01-08 | 21.49 | 21.56 | 21.18 | 21.19 | -1.03% | 275,429 | 587,158,825 |
| 2024-01-05 | 20.7 | 21.74 | 20.61 | 21.41 | +2.93% | 514,857 | 1,104,639,939 |
| 2024-01-04 | 20.71 | 20.86 | 20.4 | 20.8 | +0.19% | 234,247 | 483,365,145 |
| 2024-01-03 | 20.73 | 20.92 | 20.68 | 20.76 | -0.14% | 123,581 | 256,351,355 |
| 2024-01-02 | 21.05 | 21.05 | 20.78 | 20.79 | -1% | 181,758 | 379,291,493 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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╡╖х░ФцЩ║хо╢ 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