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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 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 |
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