股票概览
28.92
+0.35%
+0.1
28.82
开盘价
29.03
最高价
28.58
最低价
723,670
成交量
数据更新至: 2024-06-28
技术指标
28.79
MA5 (5日均线)
28.43
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 28.82 | 29.03 | 28.58 | 28.92 | +0.35% | 723,670 | 2,089,609,595 |
| 2024-06-27 | 28.6 | 28.95 | 28.58 | 28.82 | +0.59% | 665,509 | 1,917,338,401 |
| 2024-06-26 | 28.69 | 28.87 | 28.38 | 28.65 | 0% | 514,241 | 1,469,826,193 |
| 2024-06-25 | 28.87 | 28.92 | 28.3 | 28.65 | -0.83% | 880,211 | 2,521,524,043 |
| 2024-06-24 | 28.4 | 29 | 28.35 | 28.89 | +1.98% | 1,069,296 | 3,075,272,500 |
| 2024-06-21 | 28.34 | 28.52 | 28.03 | 28.33 | -0.04% | 742,965 | 2,104,127,430 |
| 2024-06-20 | 28.07 | 28.4 | 28.01 | 28.34 | +1.07% | 655,689 | 1,851,949,138 |
| 2024-06-19 | 27.78 | 28.07 | 27.72 | 28.04 | +0.86% | 536,591 | 1,497,817,306 |
| 2024-06-18 | 27.89 | 27.94 | 27.59 | 27.8 | -0.32% | 658,936 | 1,828,330,861 |
| 2024-06-17 | 27.75 | 28.06 | 27.59 | 27.89 | -0.04% | 1,067,303 | 2,976,152,808 |
| 2024-06-14 | 28.65 | 28.77 | 27.73 | 27.9 | -2.79% | 2,426,430 | 6,814,644,667 |
| 2024-06-13 | 28.39 | 28.8 | 28.32 | 28.7 | +1.13% | 892,827 | 2,555,029,901 |
| 2024-06-12 | 28.08 | 28.5 | 28 | 28.38 | +0.71% | 756,242 | 2,141,399,388 |
| 2024-06-11 | 28.32 | 28.49 | 27.92 | 28.18 | -0.46% | 873,338 | 2,460,615,260 |
| 2024-06-07 | 28 | 28.37 | 27.9 | 28.31 | +1% | 868,116 | 2,447,258,985 |
| 2024-06-06 | 27.9 | 28.38 | 27.76 | 28.03 | +0.25% | 1,061,203 | 2,979,916,128 |
| 2024-06-05 | 27.54 | 28.08 | 27.49 | 27.96 | +1.75% | 887,222 | 2,474,874,593 |
| 2024-06-04 | 27.43 | 27.7 | 27.3 | 27.48 | +0.18% | 792,762 | 2,178,484,628 |
| 2024-06-03 | 26.89 | 27.5 | 26.75 | 27.43 | +3.08% | 1,148,763 | 3,129,895,699 |
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
╤Й╨етФР╤ЖтЦТ╨п╤З╨дтХб╤Е╨Ъ╨л 属于 公用事业 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