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)
N/A
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 |
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