股票概览
27.29
+5.37%
+1.39
25.87
开盘价
27.48
最高价
25.8
最低价
651,248
成交量
数据更新至: 2024-07-31
技术指标
26.57
MA5 (5日均线)
26.45
MA10 (10日均线)
26.57
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 25.87 | 27.48 | 25.8 | 27.29 | +5.37% | 651,248 | 1,763,246,422 |
| 2024-07-30 | 26.9 | 26.94 | 25.6 | 25.9 | -4% | 506,564 | 1,314,689,227 |
| 2024-07-29 | 27.6 | 27.76 | 26.7 | 26.98 | -1.5% | 418,906 | 1,132,429,010 |
| 2024-07-26 | 26.8 | 27.61 | 26.65 | 27.39 | +8.3% | 875,140 | 2,368,010,700 |
| 2024-07-25 | 25.35 | 25.55 | 25.04 | 25.29 | -0.16% | 242,877 | 613,617,035 |
| 2024-07-24 | 25.79 | 26.02 | 25.21 | 25.33 | -1.82% | 314,877 | 800,213,871 |
| 2024-07-23 | 26.6 | 26.69 | 25.72 | 25.8 | -3.01% | 288,376 | 751,604,333 |
| 2024-07-22 | 26.9 | 27.28 | 26.41 | 26.6 | -1.55% | 284,474 | 758,530,263 |
| 2024-07-19 | 26.68 | 27.12 | 26.35 | 27.02 | +0.56% | 307,656 | 823,009,212 |
| 2024-07-18 | 26.49 | 27.07 | 26.29 | 26.87 | +0.79% | 419,939 | 1,122,614,981 |
| 2024-07-17 | 26.71 | 26.8 | 26.1 | 26.66 | -0.41% | 277,208 | 731,873,767 |
| 2024-07-16 | 26.68 | 26.9 | 26.35 | 26.77 | +0.45% | 235,619 | 629,029,545 |
| 2024-07-15 | 27.33 | 27.36 | 26.48 | 26.65 | -3.06% | 371,736 | 993,887,621 |
| 2024-07-12 | 27.04 | 27.64 | 26.89 | 27.49 | +2.04% | 361,049 | 988,649,859 |
| 2024-07-11 | 26.6 | 27.2 | 26.03 | 26.94 | +2.2% | 309,470 | 827,795,084 |
| 2024-07-10 | 26.38 | 26.9 | 26.2 | 26.36 | +0.23% | 340,776 | 902,569,650 |
| 2024-07-09 | 26.31 | 26.42 | 26.08 | 26.3 | -0.49% | 312,296 | 820,691,181 |
| 2024-07-08 | 26.55 | 26.72 | 26.2 | 26.43 | -0.79% | 292,916 | 773,121,426 |
| 2024-07-05 | 26.63 | 26.98 | 25.78 | 26.64 | -0.41% | 441,595 | 1,162,634,468 |
| 2024-07-04 | 26.73 | 26.95 | 26.36 | 26.75 | -0.04% | 320,880 | 856,907,566 |
| 2024-07-03 | 27.3 | 27.37 | 26.59 | 26.76 | -1.83% | 331,940 | 891,861,592 |
| 2024-07-02 | 28.29 | 28.39 | 27.03 | 27.26 | -3.98% | 521,657 | 1,431,387,855 |
| 2024-07-01 | 28.38 | 28.75 | 27.97 | 28.39 | +0.04% | 296,491 | 839,739,663 |
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