股票概览
28.38
-0.07%
-0.02
28.28
开盘价
28.62
最高价
28.17
最低价
353,985
成交量
数据更新至: 2024-06-28
技术指标
29.14
MA5 (5日均线)
29.42
MA10 (10日均线)
29.87
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 28.28 | 28.62 | 28.17 | 28.38 | -0.07% | 353,985 | 1,003,887,790 |
| 2024-06-27 | 29.2 | 29.24 | 28.11 | 28.4 | -3.27% | 556,342 | 1,580,943,932 |
| 2024-06-26 | 29.68 | 29.89 | 29.2 | 29.36 | -1.58% | 207,118 | 608,395,716 |
| 2024-06-25 | 29.68 | 30.15 | 29.52 | 29.83 | +0.34% | 263,043 | 785,655,529 |
| 2024-06-24 | 29.16 | 29.98 | 29.06 | 29.73 | +1.88% | 306,996 | 910,864,304 |
| 2024-06-21 | 29.41 | 29.57 | 28.87 | 29.18 | -0.85% | 323,431 | 941,784,839 |
| 2024-06-20 | 29.57 | 29.86 | 29.35 | 29.43 | -0.57% | 221,625 | 654,772,665 |
| 2024-06-19 | 29.98 | 30.07 | 29.29 | 29.6 | -1.63% | 262,960 | 776,761,779 |
| 2024-06-18 | 30.08 | 30.25 | 29.57 | 30.09 | -0.43% | 227,664 | 680,666,309 |
| 2024-06-17 | 30.35 | 30.85 | 29.96 | 30.22 | -1.4% | 226,187 | 685,405,723 |
| 2024-06-14 | 29.61 | 30.75 | 29.6 | 30.65 | +2.41% | 338,342 | 1,030,245,611 |
| 2024-06-13 | 30.4 | 30.42 | 29.71 | 29.93 | -1.48% | 244,201 | 731,820,874 |
| 2024-06-12 | 30.68 | 30.83 | 30.13 | 30.38 | -0.85% | 196,754 | 597,005,253 |
| 2024-06-11 | 30.2 | 30.85 | 30.14 | 30.64 | +0.07% | 280,238 | 852,568,340 |
| 2024-06-07 | 30.97 | 31.05 | 29.88 | 30.62 | -1.19% | 411,819 | 1,252,492,535 |
| 2024-06-06 | 29.95 | 31.27 | 29.76 | 30.99 | +3.65% | 347,562 | 1,071,439,606 |
| 2024-06-05 | 30.18 | 30.44 | 29.83 | 29.9 | -0.73% | 194,925 | 586,029,351 |
| 2024-06-04 | 30.25 | 30.45 | 29.73 | 30.12 | -1.18% | 247,935 | 744,761,231 |
| 2024-06-03 | 29.61 | 30.93 | 29.61 | 30.48 | +3.18% | 323,799 | 985,244,433 |
| 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 |
| 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 |
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