股票概览
28.33
+0.46%
+0.13
28.19
开盘价
28.8
最高价
28.1
最低价
332,434
成交量
数据更新至: 2024-11-29
技术指标
28.34
MA5 (5日均线)
28.61
MA10 (10日均线)
28.95
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 28.19 | 28.8 | 28.1 | 28.33 | +0.46% | 332,434 | 947,877,695 |
| 2024-11-28 | 28.8 | 28.8 | 27.97 | 28.2 | -1.98% | 301,720 | 852,161,690 |
| 2024-11-27 | 28.29 | 28.99 | 28.13 | 28.77 | +1.7% | 254,704 | 729,283,651 |
| 2024-11-26 | 28 | 28.58 | 27.71 | 28.29 | +0.64% | 333,193 | 942,044,950 |
| 2024-11-25 | 29.17 | 29.6 | 28.01 | 28.11 | -2.73% | 408,545 | 1,167,291,092 |
| 2024-11-22 | 28.77 | 29.65 | 28.68 | 28.9 | +0.35% | 457,001 | 1,337,024,490 |
| 2024-11-21 | 28.95 | 29.07 | 28.58 | 28.8 | -0.45% | 312,768 | 900,097,355 |
| 2024-11-20 | 28.88 | 29.1 | 28.57 | 28.93 | -0.07% | 306,458 | 884,393,233 |
| 2024-11-19 | 28.84 | 29.24 | 28.72 | 28.95 | +0.52% | 339,875 | 985,039,158 |
| 2024-11-18 | 29.24 | 29.68 | 28.62 | 28.8 | -2.67% | 424,090 | 1,231,310,425 |
| 2024-11-15 | 29.83 | 30.16 | 29.07 | 29.59 | -1.14% | 500,832 | 1,487,942,141 |
| 2024-11-14 | 29.48 | 30.29 | 29.23 | 29.93 | +1.11% | 578,537 | 1,731,261,962 |
| 2024-11-13 | 28.99 | 30 | 28.8 | 29.6 | +2.46% | 841,143 | 2,492,560,463 |
| 2024-11-12 | 28.46 | 29.83 | 28.41 | 28.89 | +1.51% | 801,476 | 2,348,510,106 |
| 2024-11-11 | 28.63 | 28.86 | 28.15 | 28.46 | -2.37% | 559,896 | 1,587,688,452 |
| 2024-11-08 | 29.4 | 29.49 | 28.57 | 29.15 | -0.24% | 640,322 | 1,860,238,365 |
| 2024-11-07 | 28.27 | 29.22 | 28.03 | 29.22 | +1.92% | 650,754 | 1,866,112,747 |
| 2024-11-06 | 29.7 | 29.71 | 28.47 | 28.67 | -3.63% | 681,240 | 1,968,714,169 |
| 2024-11-05 | 29.65 | 29.85 | 29.05 | 29.75 | +0.17% | 341,187 | 1,009,588,894 |
| 2024-11-04 | 29.4 | 29.71 | 28.96 | 29.7 | +1.05% | 259,317 | 762,078,214 |
| 2024-11-01 | 29.26 | 29.74 | 29.09 | 29.39 | +0.58% | 280,434 | 826,118,762 |
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