股票概览
30.05
+3.66%
+1.06
28.83
开盘价
30.5
最高价
28.61
最低价
3,960,785
成交量
数据更新至: 2024-09-30
技术指标
29.17
MA5 (5日均线)
28.72
MA10 (10日均线)
28.84
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 28.83 | 30.5 | 28.61 | 30.05 | +3.66% | 3,960,785 | 11,687,901,897 |
| 2024-09-27 | 29.23 | 29.23 | 28.06 | 28.99 | -0.48% | 1,887,037 | 5,391,564,516 |
| 2024-09-26 | 29.04 | 29.13 | 28.71 | 29.13 | +0.69% | 1,143,163 | 3,305,503,263 |
| 2024-09-25 | 28.92 | 29.64 | 28.83 | 28.93 | +0.59% | 1,181,762 | 3,447,719,854 |
| 2024-09-24 | 28.43 | 28.88 | 28.07 | 28.76 | +1.99% | 1,064,787 | 3,033,603,594 |
| 2024-09-23 | 28.15 | 28.43 | 27.98 | 28.2 | +0.18% | 479,050 | 1,353,258,731 |
| 2024-09-20 | 28.18 | 28.32 | 27.84 | 28.15 | -0.64% | 822,952 | 2,309,733,075 |
| 2024-09-19 | 28.37 | 28.43 | 27.84 | 28.33 | +0.04% | 697,997 | 1,964,300,124 |
| 2024-09-18 | 28.25 | 28.74 | 28.22 | 28.32 | +0.07% | 526,236 | 1,500,353,768 |
| 2024-09-13 | 27.86 | 28.5 | 27.82 | 28.3 | +1.58% | 809,732 | 2,289,211,168 |
| 2024-09-12 | 27.7 | 28.06 | 27.63 | 27.86 | +0.22% | 662,191 | 1,843,149,366 |
| 2024-09-11 | 29.15 | 29.15 | 27.65 | 27.8 | -4.63% | 1,439,497 | 4,047,995,050 |
| 2024-09-10 | 29.31 | 29.49 | 28.95 | 29.15 | -0.68% | 580,050 | 1,692,616,092 |
| 2024-09-09 | 29.23 | 29.43 | 29.06 | 29.35 | +0.86% | 633,732 | 1,856,318,800 |
| 2024-09-06 | 29.1 | 29.48 | 29.07 | 29.1 | -0.07% | 400,538 | 1,173,648,850 |
| 2024-09-05 | 29.16 | 29.28 | 28.92 | 29.12 | -0.1% | 374,874 | 1,088,725,236 |
| 2024-09-04 | 29.11 | 29.34 | 28.91 | 29.15 | +0.14% | 401,535 | 1,170,959,318 |
| 2024-09-03 | 29.65 | 29.79 | 29.05 | 29.11 | -2.02% | 667,108 | 1,952,057,304 |
| 2024-09-02 | 29.03 | 29.81 | 29.02 | 29.71 | +1.12% | 733,296 | 2,171,845,328 |
| 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 |
| 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