股票概览
29.38
+0.07%
+0.02
29.25
开盘价
29.58
最高价
28.71
最低价
898,493
成交量
数据更新至: 2024-08-30
技术指标
29.64
MA5 (5日均线)
29.75
MA10 (10日均线)
29.67
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 29.25 | 29.58 | 28.71 | 29.38 | +0.07% | 898,493 | 2,626,216,879 |
| 2024-08-29 | 29.84 | 29.87 | 29.26 | 29.36 | -1.54% | 676,036 | 1,991,001,428 |
| 2024-08-28 | 29.79 | 30.1 | 29.7 | 29.82 | +0.07% | 496,902 | 1,485,759,125 |
| 2024-08-27 | 29.76 | 29.9 | 29.58 | 29.8 | -0.07% | 350,605 | 1,043,728,923 |
| 2024-08-26 | 29.91 | 30.05 | 29.48 | 29.82 | -0.3% | 496,396 | 1,474,548,432 |
| 2024-08-23 | 30.27 | 30.32 | 29.8 | 29.91 | -1.09% | 546,112 | 1,639,163,833 |
| 2024-08-22 | 29.7 | 30.3 | 29.69 | 30.24 | +1.65% | 779,380 | 2,341,186,875 |
| 2024-08-21 | 29.66 | 29.79 | 29.23 | 29.75 | +0.34% | 471,910 | 1,395,813,811 |
| 2024-08-20 | 29.76 | 29.84 | 29.43 | 29.65 | -0.27% | 461,304 | 1,364,741,834 |
| 2024-08-19 | 29.59 | 29.86 | 29.57 | 29.73 | +0.37% | 427,982 | 1,272,877,014 |
| 2024-08-16 | 29.82 | 29.88 | 29.53 | 29.62 | -0.6% | 509,499 | 1,509,091,295 |
| 2024-08-15 | 29.54 | 29.97 | 29.4 | 29.8 | +0.85% | 598,896 | 1,783,081,179 |
| 2024-08-14 | 29.29 | 29.85 | 29.03 | 29.55 | +0.99% | 678,626 | 2,004,395,676 |
| 2024-08-13 | 29.28 | 29.38 | 29.06 | 29.26 | +0.27% | 461,630 | 1,349,026,967 |
| 2024-08-12 | 29.56 | 29.71 | 29.12 | 29.18 | -1.22% | 510,891 | 1,500,108,927 |
| 2024-08-09 | 29.71 | 29.79 | 29.37 | 29.54 | -0.81% | 596,901 | 1,763,288,971 |
| 2024-08-08 | 29.75 | 30.01 | 29.62 | 29.78 | +0.1% | 467,605 | 1,394,043,160 |
| 2024-08-07 | 29.37 | 30.05 | 29.37 | 29.75 | +0.98% | 676,411 | 2,018,243,318 |
| 2024-08-06 | 29.9 | 30.09 | 29.3 | 29.46 | -1.47% | 936,574 | 2,766,826,003 |
| 2024-08-05 | 30.09 | 30.2 | 29.85 | 29.9 | -1.12% | 631,031 | 1,894,210,458 |
| 2024-08-02 | 30 | 30.32 | 29.8 | 30.24 | +0.4% | 577,750 | 1,740,593,156 |
| 2024-08-01 | 29.65 | 30.34 | 29.6 | 30.12 | +0.87% | 684,859 | 2,057,753,552 |
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