股票概览
29.54
-2.19%
-0.66
30.45
开盘价
30.45
最高价
29.54
最低价
298,963
成交量
数据更新至: 2024-05-31
技术指标
30.21
MA5 (5日均线)
30.19
MA10 (10日均线)
31.02
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 30.45 | 30.45 | 29.54 | 29.54 | -2.19% | 298,963 | 893,267,792 |
| 2024-05-30 | 30.2 | 30.7 | 29.99 | 30.2 | -0.66% | 247,445 | 749,051,373 |
| 2024-05-29 | 30.15 | 30.58 | 30 | 30.4 | +0.83% | 202,811 | 614,613,658 |
| 2024-05-28 | 30.75 | 30.98 | 30.08 | 30.15 | -1.95% | 253,736 | 769,114,084 |
| 2024-05-27 | 30.07 | 31.09 | 30.06 | 30.75 | +2.3% | 381,030 | 1,171,358,697 |
| 2024-05-24 | 29.93 | 30.26 | 29.65 | 30.06 | +0.03% | 245,146 | 736,277,912 |
| 2024-05-23 | 29.92 | 30.2 | 29.58 | 30.05 | +0.67% | 248,798 | 744,839,831 |
| 2024-05-22 | 30.46 | 30.48 | 29.75 | 29.85 | -2% | 275,676 | 826,789,606 |
| 2024-05-21 | 30.36 | 30.73 | 30.32 | 30.46 | +0.03% | 224,099 | 684,105,052 |
| 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 |
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