股票概览
29.86
-0.83%
-0.25
30.05
开盘价
30.07
最高价
29.48
最低价
944,332
成交量
数据更新至: 2024-07-31
技术指标
30.23
MA5 (5日均线)
30.52
MA10 (10日均线)
30.32
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 30.05 | 30.07 | 29.48 | 29.86 | -0.83% | 944,332 | 2,812,743,116 |
| 2024-07-30 | 30.17 | 30.46 | 29.88 | 30.11 | -0.3% | 606,823 | 1,828,272,498 |
| 2024-07-29 | 29.96 | 30.4 | 29.51 | 30.2 | +0.17% | 751,623 | 2,258,829,166 |
| 2024-07-26 | 30.71 | 30.71 | 29.73 | 30.15 | -2.21% | 1,149,553 | 3,451,737,426 |
| 2024-07-25 | 31.07 | 31.28 | 30.37 | 30.83 | -0.68% | 977,369 | 3,005,729,069 |
| 2024-07-24 | 30.67 | 31.19 | 30.54 | 31.04 | +1.21% | 882,811 | 2,734,065,269 |
| 2024-07-23 | 30.4 | 30.8 | 30.28 | 30.67 | +0.95% | 901,448 | 2,759,644,839 |
| 2024-07-22 | 30.58 | 30.6 | 29.7 | 30.38 | -0.65% | 974,276 | 2,935,254,009 |
| 2024-07-19 | 30.5 | 30.72 | 30.28 | 30.58 | -2.49% | 1,124,175 | 3,424,215,894 |
| 2024-07-18 | 30.75 | 31.44 | 30.72 | 31.36 | +1.82% | 999,956 | 3,111,871,551 |
| 2024-07-17 | 30.75 | 30.95 | 30.56 | 30.8 | 0% | 740,569 | 2,281,313,173 |
| 2024-07-16 | 30.5 | 30.87 | 30.25 | 30.8 | +1.22% | 689,249 | 2,109,134,626 |
| 2024-07-15 | 29.79 | 30.5 | 29.66 | 30.43 | +1.84% | 787,955 | 2,382,355,824 |
| 2024-07-12 | 30.16 | 30.3 | 29.8 | 29.88 | -1.03% | 681,127 | 2,040,744,551 |
| 2024-07-11 | 30.13 | 30.2 | 29.7 | 30.19 | +0.3% | 747,140 | 2,236,982,847 |
| 2024-07-10 | 30.28 | 30.42 | 29.87 | 30.1 | -0.69% | 765,968 | 2,303,742,130 |
| 2024-07-09 | 29.91 | 30.33 | 29.81 | 30.31 | +1.3% | 857,246 | 2,582,804,863 |
| 2024-07-08 | 29.22 | 30.05 | 29.2 | 29.92 | +2.05% | 1,008,971 | 3,002,371,354 |
| 2024-07-05 | 29.57 | 29.57 | 28.85 | 29.32 | -0.24% | 1,007,631 | 2,934,921,575 |
| 2024-07-04 | 29.22 | 29.55 | 29.2 | 29.39 | +0.31% | 661,930 | 1,945,477,857 |
| 2024-07-03 | 29.41 | 29.52 | 29 | 29.3 | -0.61% | 732,520 | 2,136,621,632 |
| 2024-07-02 | 29.47 | 29.56 | 29.24 | 29.48 | 0% | 582,890 | 1,714,526,664 |
| 2024-07-01 | 28.92 | 29.65 | 28.92 | 29.48 | +1.94% | 723,519 | 2,123,942,477 |
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
щХ┐ц▒ЯчФ╡хКЫ 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