股票概览
32.15
+6.81%
+2.05
30.48
开盘价
32.5
最高价
29.95
最低价
922,372
成交量
数据更新至: 2024-09-30
技术指标
29.64
MA5 (5日均线)
28.13
MA10 (10日均线)
26.49
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 30.48 | 32.5 | 29.95 | 32.15 | +6.81% | 922,372 | 2,873,235,272 |
| 2024-09-27 | 30.39 | 30.69 | 29.3 | 30.1 | +1.01% | 408,504 | 1,226,662,377 |
| 2024-09-26 | 28.44 | 29.89 | 28.27 | 29.8 | +4.78% | 420,966 | 1,223,282,132 |
| 2024-09-25 | 28.29 | 29.23 | 28.18 | 28.44 | +2.67% | 550,430 | 1,580,255,197 |
| 2024-09-24 | 28.02 | 28.1 | 26.8 | 27.7 | +0.8% | 494,049 | 1,358,214,047 |
| 2024-09-23 | 27.29 | 28.16 | 27.22 | 27.48 | +0.92% | 366,108 | 1,010,245,495 |
| 2024-09-20 | 26.88 | 27.39 | 26.7 | 27.23 | +1% | 472,766 | 1,281,145,938 |
| 2024-09-19 | 26.15 | 27.1 | 25.91 | 26.96 | +3.26% | 550,708 | 1,466,809,051 |
| 2024-09-18 | 25.28 | 26.42 | 25.16 | 26.11 | +3.28% | 408,594 | 1,063,970,641 |
| 2024-09-13 | 24.78 | 25.66 | 24.69 | 25.28 | +1.53% | 353,783 | 898,523,302 |
| 2024-09-12 | 25.18 | 25.4 | 24.78 | 24.9 | -0.8% | 239,530 | 599,899,780 |
| 2024-09-11 | 24.18 | 25.4 | 23.96 | 25.1 | +3.38% | 410,910 | 1,028,173,391 |
| 2024-09-10 | 24.26 | 24.62 | 24 | 24.28 | -0.16% | 288,573 | 701,519,284 |
| 2024-09-09 | 25.05 | 25.05 | 23.96 | 24.32 | -2.91% | 386,066 | 939,406,442 |
| 2024-09-06 | 25.19 | 25.68 | 25.01 | 25.05 | -0.79% | 204,218 | 516,328,325 |
| 2024-09-05 | 25.36 | 25.65 | 24.93 | 25.25 | -0.24% | 329,868 | 830,665,307 |
| 2024-09-04 | 25.18 | 25.53 | 24.93 | 25.31 | +0.52% | 420,199 | 1,063,013,991 |
| 2024-09-03 | 24.25 | 25.2 | 24.22 | 25.18 | +3.11% | 442,557 | 1,103,325,114 |
| 2024-09-02 | 24.65 | 25.15 | 24.05 | 24.42 | -1.25% | 368,042 | 901,812,754 |
| 2024-08-30 | 23.42 | 25.33 | 23.1 | 24.73 | +4.7% | 729,586 | 1,788,051,422 |
| 2024-08-29 | 23.75 | 23.92 | 23.3 | 23.62 | -1.01% | 338,408 | 797,068,635 |
| 2024-08-28 | 24.23 | 24.72 | 23.69 | 23.86 | -0.91% | 363,037 | 873,206,486 |
| 2024-08-27 | 24.58 | 24.79 | 24.04 | 24.08 | -3.02% | 272,429 | 660,097,311 |
| 2024-08-26 | 25.05 | 25.14 | 24.5 | 24.83 | +0.4% | 293,637 | 728,109,829 |
| 2024-08-23 | 24.08 | 25.08 | 24 | 24.73 | +2.74% | 513,912 | 1,268,798,659 |
| 2024-08-22 | 23.5 | 24.12 | 23.23 | 24.07 | +2.34% | 286,087 | 680,327,312 |
| 2024-08-21 | 23.6 | 23.72 | 23.22 | 23.52 | -0.93% | 309,835 | 725,975,941 |
| 2024-08-20 | 23.96 | 23.98 | 23.55 | 23.74 | -0.71% | 270,157 | 640,686,916 |
| 2024-08-19 | 24.18 | 24.65 | 23.65 | 23.91 | -1.36% | 328,457 | 787,789,082 |
| 2024-08-16 | 24.18 | 24.29 | 23.9 | 24.24 | -2.73% | 251,598 | 607,411,949 |
| 2024-08-15 | 24.86 | 25.19 | 24.66 | 24.92 | -0.08% | 269,575 | 672,601,535 |
| 2024-08-14 | 25.32 | 25.35 | 24.65 | 24.94 | -1.73% | 240,230 | 598,248,396 |
| 2024-08-13 | 25.8 | 26.19 | 25.11 | 25.38 | -1.59% | 278,363 | 709,718,136 |
| 2024-08-12 | 25.48 | 26.1 | 25.31 | 25.79 | +1.46% | 270,303 | 698,419,801 |
| 2024-08-09 | 25.4 | 25.87 | 25.4 | 25.42 | +0.16% | 238,963 | 612,383,582 |
| 2024-08-08 | 25.38 | 25.66 | 25.03 | 25.38 | -0.47% | 190,317 | 482,978,940 |
| 2024-08-07 | 25.49 | 25.97 | 25.19 | 25.5 | +0.08% | 234,247 | 601,060,022 |
| 2024-08-06 | 26.04 | 26.2 | 25.28 | 25.48 | -1.74% | 329,089 | 838,228,381 |
| 2024-08-05 | 26.26 | 26.99 | 25.89 | 25.93 | -1.78% | 382,357 | 1,001,926,318 |
| 2024-08-02 | 26.55 | 27.12 | 26.2 | 26.4 | -1.49% | 362,857 | 963,012,398 |
| 2024-08-01 | 27.18 | 27.61 | 26.8 | 26.8 | -1.8% | 416,220 | 1,128,567,030 |
| 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