股票概览
28.47
+0.81%
+0.23
28.24
开盘价
28.74
最高价
28.07
最低价
375,771
成交量
数据更新至: 2024-12-31
技术指标
28.44
MA5 (5日均线)
28.51
MA10 (10日均线)
28.76
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 28.24 | 28.74 | 28.07 | 28.47 | +0.81% | 375,771 | 1,071,439,698 |
| 2024-12-30 | 28.38 | 28.82 | 28.22 | 28.24 | -0.67% | 359,086 | 1,023,224,587 |
| 2024-12-27 | 28.48 | 28.55 | 28.16 | 28.43 | -0.14% | 225,756 | 640,257,043 |
| 2024-12-26 | 28.65 | 28.68 | 28.09 | 28.47 | -0.49% | 256,119 | 727,544,421 |
| 2024-12-25 | 29.12 | 29.26 | 28.5 | 28.61 | -1.85% | 358,193 | 1,032,756,028 |
| 2024-12-24 | 28.63 | 29.18 | 28.5 | 29.15 | +1.6% | 297,867 | 863,329,224 |
| 2024-12-23 | 28.17 | 28.86 | 28.17 | 28.69 | +1.88% | 364,801 | 1,045,225,891 |
| 2024-12-20 | 28.52 | 28.52 | 28.15 | 28.16 | -1.19% | 267,080 | 755,230,762 |
| 2024-12-19 | 28.21 | 28.67 | 28 | 28.5 | +0.42% | 256,369 | 730,244,613 |
| 2024-12-18 | 28.54 | 28.72 | 28.33 | 28.38 | -0.04% | 231,927 | 660,740,522 |
| 2024-12-17 | 28.04 | 28.73 | 28.03 | 28.39 | +0.64% | 242,946 | 691,475,276 |
| 2024-12-16 | 28.4 | 28.54 | 28.12 | 28.21 | -0.67% | 357,977 | 1,013,616,551 |
| 2024-12-13 | 29.41 | 29.44 | 28.33 | 28.4 | -4.12% | 574,134 | 1,642,758,291 |
| 2024-12-12 | 29.4 | 29.88 | 29.29 | 29.62 | +0.58% | 271,072 | 801,045,419 |
| 2024-12-11 | 29.67 | 30.1 | 29.39 | 29.45 | -0.91% | 315,859 | 938,136,924 |
| 2024-12-10 | 30.6 | 30.85 | 29.65 | 29.72 | +1.09% | 512,265 | 1,545,835,190 |
| 2024-12-09 | 29.05 | 29.75 | 28.51 | 29.4 | +0.55% | 381,809 | 1,114,106,061 |
| 2024-12-06 | 28.58 | 29.4 | 28.55 | 29.24 | +2.31% | 404,396 | 1,176,406,992 |
| 2024-12-05 | 29 | 29.24 | 28.46 | 28.58 | -1.79% | 278,873 | 800,153,802 |
| 2024-12-04 | 28.83 | 29.5 | 28.35 | 29.1 | +0.48% | 463,202 | 1,341,424,173 |
| 2024-12-03 | 28.53 | 29 | 28.29 | 28.96 | +1.08% | 346,086 | 992,582,591 |
| 2024-12-02 | 28.21 | 28.81 | 27.81 | 28.65 | +1.13% | 323,120 | 917,337,921 |
| 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 |
| 2024-10-31 | 30 | 30.08 | 28.8 | 29.22 | -2.27% | 458,992 | 1,338,809,149 |
| 2024-10-30 | 30.48 | 31.1 | 29.52 | 29.9 | -2.06% | 453,279 | 1,360,012,777 |
| 2024-10-29 | 30.58 | 31.1 | 30.4 | 30.53 | -0.16% | 278,080 | 852,521,131 |
| 2024-10-28 | 30.8 | 30.98 | 30.4 | 30.58 | -0.78% | 318,989 | 975,169,785 |
| 2024-10-25 | 31.25 | 31.45 | 30.8 | 30.82 | -1.38% | 239,678 | 742,489,635 |
| 2024-10-24 | 31.44 | 31.58 | 30.96 | 31.25 | -1.01% | 195,485 | 610,143,605 |
| 2024-10-23 | 32.17 | 32.45 | 31.41 | 31.57 | -1.87% | 369,329 | 1,175,475,160 |
| 2024-10-22 | 31.2 | 33.17 | 31.2 | 32.17 | +3.24% | 451,279 | 1,462,503,514 |
| 2024-10-21 | 31.13 | 31.8 | 30.66 | 31.16 | +0.1% | 312,208 | 974,363,717 |
| 2024-10-18 | 30.24 | 31.72 | 30.05 | 31.13 | +2.81% | 449,335 | 1,389,301,669 |
| 2024-10-17 | 30.98 | 31.5 | 30.2 | 30.28 | -1.69% | 381,345 | 1,172,781,556 |
| 2024-10-16 | 31.02 | 31.37 | 30.37 | 30.8 | -2.19% | 495,780 | 1,529,335,172 |
| 2024-10-15 | 32.3 | 32.81 | 31.42 | 31.49 | -2.14% | 414,941 | 1,331,941,900 |
| 2024-10-14 | 31.57 | 32.5 | 31.16 | 32.18 | +2.32% | 506,745 | 1,621,360,165 |
| 2024-10-11 | 32.07 | 32.3 | 31.02 | 31.45 | -1.93% | 335,368 | 1,060,391,117 |
| 2024-10-10 | 31.4 | 32.65 | 31.13 | 32.07 | +2.99% | 660,370 | 2,113,027,397 |
| 2024-10-09 | 32.99 | 32.99 | 30.4 | 31.14 | -5.98% | 724,583 | 2,293,376,964 |
| 2024-10-08 | 35.37 | 35.37 | 32.31 | 33.12 | +3.02% | 1,138,692 | 3,847,961,500 |
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