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 |
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