股票概览
29.55
+0.48%
+0.14
29.4
开盘价
29.77
最高价
29.36
最低价
965,370
成交量
数据更新至: 2024-12-31
技术指标
29.54
MA5 (5日均线)
29.49
MA10 (10日均线)
29.01
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 | 29.4 | 29.77 | 29.36 | 29.55 | +0.48% | 965,370 | 2,859,607,977 |
| 2024-12-30 | 29.61 | 29.83 | 29.34 | 29.41 | -0.68% | 778,257 | 2,298,925,152 |
| 2024-12-27 | 29.3 | 29.63 | 29.17 | 29.61 | +0.99% | 854,237 | 2,508,819,673 |
| 2024-12-26 | 29.79 | 29.83 | 29.29 | 29.32 | -1.58% | 898,846 | 2,645,228,041 |
| 2024-12-25 | 29.82 | 29.93 | 29.67 | 29.79 | -0.07% | 685,161 | 2,043,557,883 |
| 2024-12-24 | 29.47 | 29.85 | 29.36 | 29.81 | +0.81% | 927,356 | 2,753,108,462 |
| 2024-12-23 | 29.19 | 29.81 | 29.11 | 29.57 | +1.27% | 1,086,336 | 3,214,208,944 |
| 2024-12-20 | 29.21 | 29.43 | 29.08 | 29.2 | -0.21% | 787,252 | 2,300,287,601 |
| 2024-12-19 | 29.26 | 29.66 | 29.21 | 29.26 | -0.54% | 910,616 | 2,682,851,059 |
| 2024-12-18 | 29.38 | 29.82 | 29.13 | 29.42 | +0.51% | 983,966 | 2,902,181,336 |
| 2024-12-17 | 29.33 | 29.55 | 29.19 | 29.27 | -0.03% | 1,078,044 | 3,166,685,527 |
| 2024-12-16 | 28.78 | 29.39 | 28.78 | 29.28 | +1.95% | 1,434,633 | 4,191,213,538 |
| 2024-12-13 | 28.44 | 28.88 | 28.34 | 28.72 | +1.13% | 1,542,858 | 4,421,516,826 |
| 2024-12-12 | 28.15 | 28.48 | 28.13 | 28.4 | +0.82% | 778,750 | 2,210,068,869 |
| 2024-12-11 | 28.1 | 28.22 | 27.97 | 28.17 | +0.54% | 636,184 | 1,788,397,138 |
| 2024-12-10 | 28.4 | 28.58 | 27.96 | 28.02 | -1.37% | 1,678,877 | 4,740,338,733 |
| 2024-12-09 | 28.13 | 28.51 | 27.93 | 28.41 | +0.82% | 802,873 | 2,273,588,991 |
| 2024-12-06 | 28.32 | 28.54 | 28.15 | 28.18 | -0.42% | 909,354 | 2,571,289,497 |
| 2024-12-05 | 28.4 | 28.68 | 28.2 | 28.3 | -0.53% | 980,354 | 2,785,865,462 |
| 2024-12-04 | 27.95 | 28.53 | 27.81 | 28.45 | +1.79% | 1,372,257 | 3,874,772,096 |
| 2024-12-03 | 27.62 | 28.1 | 27.54 | 27.95 | +1.23% | 1,343,476 | 3,742,682,857 |
| 2024-12-02 | 27.39 | 27.71 | 27.3 | 27.61 | +1.06% | 886,299 | 2,442,141,195 |
| 2024-11-29 | 27.44 | 27.7 | 27.3 | 27.32 | -0.4% | 1,090,264 | 2,998,565,910 |
| 2024-11-28 | 27.37 | 27.48 | 27.17 | 27.43 | +0.15% | 691,606 | 1,892,727,089 |
| 2024-11-27 | 26.98 | 27.45 | 26.98 | 27.39 | +1.44% | 1,024,693 | 2,795,306,804 |
| 2024-11-26 | 27.1 | 27.19 | 26.91 | 27 | -0.48% | 883,064 | 2,387,017,997 |
| 2024-11-25 | 27.39 | 27.59 | 27.03 | 27.13 | -0.48% | 1,014,088 | 2,767,754,675 |
| 2024-11-22 | 27.67 | 27.78 | 27.26 | 27.26 | -1.48% | 971,291 | 2,668,597,372 |
| 2024-11-21 | 27.56 | 27.7 | 27.54 | 27.67 | +0.18% | 678,485 | 1,875,901,033 |
| 2024-11-20 | 27.37 | 27.75 | 27.21 | 27.62 | +0.91% | 998,049 | 2,747,324,911 |
| 2024-11-19 | 27.4 | 27.5 | 27.17 | 27.37 | -0.18% | 956,803 | 2,615,794,240 |
| 2024-11-18 | 27.16 | 27.54 | 27.09 | 27.42 | +1.18% | 1,190,518 | 3,261,120,178 |
| 2024-11-15 | 27.37 | 27.49 | 27.1 | 27.1 | -1.17% | 935,809 | 2,550,153,940 |
| 2024-11-14 | 27.35 | 27.69 | 27.23 | 27.42 | +0.11% | 986,466 | 2,714,473,179 |
| 2024-11-13 | 26.88 | 27.49 | 26.78 | 27.39 | +1.56% | 1,551,882 | 4,230,284,151 |
| 2024-11-12 | 27.48 | 27.63 | 26.95 | 26.97 | -1.86% | 2,017,467 | 5,479,470,999 |
| 2024-11-11 | 27.46 | 27.63 | 27.36 | 27.48 | -0.51% | 939,962 | 2,579,507,983 |
| 2024-11-08 | 27.84 | 27.96 | 27.53 | 27.62 | -0.75% | 1,190,235 | 3,295,504,902 |
| 2024-11-07 | 27.4 | 27.85 | 27.39 | 27.83 | +1.2% | 1,330,334 | 3,687,552,721 |
| 2024-11-06 | 27.83 | 27.9 | 27.46 | 27.5 | -1.29% | 1,380,887 | 3,816,254,671 |
| 2024-11-05 | 27.81 | 27.94 | 27.72 | 27.86 | -0.14% | 1,309,388 | 3,643,039,779 |
| 2024-11-04 | 27.98 | 27.99 | 27.61 | 27.9 | -0.29% | 906,010 | 2,514,532,409 |
| 2024-11-01 | 27.51 | 28 | 27.39 | 27.98 | +1.45% | 1,213,608 | 3,377,377,151 |
| 2024-10-31 | 27.98 | 28.01 | 27.42 | 27.58 | -0.47% | 1,219,031 | 3,369,699,700 |
| 2024-10-30 | 27.72 | 27.89 | 27.45 | 27.71 | 0% | 1,012,599 | 2,800,095,149 |
| 2024-10-29 | 27.54 | 28.03 | 27.35 | 27.71 | +0.62% | 1,311,884 | 3,635,175,151 |
| 2024-10-28 | 27.54 | 27.54 | 27.16 | 27.54 | 0% | 1,177,849 | 3,221,776,479 |
| 2024-10-25 | 28 | 28.08 | 27.41 | 27.54 | -1.64% | 1,507,185 | 4,162,517,848 |
| 2024-10-24 | 28.06 | 28.13 | 27.75 | 28 | -0.21% | 783,862 | 2,189,138,483 |
| 2024-10-23 | 28.08 | 28.33 | 28 | 28.06 | -0.07% | 902,801 | 2,538,199,816 |
| 2024-10-22 | 27.96 | 28.36 | 27.83 | 28.08 | +0.43% | 1,040,632 | 2,922,214,929 |
| 2024-10-21 | 28.36 | 28.36 | 27.85 | 27.96 | -1.65% | 1,396,284 | 3,905,210,023 |
| 2024-10-18 | 28.32 | 28.67 | 28.03 | 28.43 | +0.46% | 1,491,816 | 4,224,020,290 |
| 2024-10-17 | 28.73 | 28.79 | 28.3 | 28.3 | -1.43% | 1,120,938 | 3,190,851,474 |
| 2024-10-16 | 28.8 | 29.32 | 28.61 | 28.71 | -0.59% | 1,272,300 | 3,677,022,600 |
| 2024-10-15 | 29.3 | 29.39 | 28.88 | 28.88 | -1.6% | 1,171,128 | 3,411,757,960 |
| 2024-10-14 | 29.22 | 29.55 | 29.1 | 29.35 | +0.48% | 1,447,014 | 4,245,091,617 |
| 2024-10-11 | 29.2 | 29.75 | 29 | 29.21 | +0.1% | 1,425,896 | 4,191,339,711 |
| 2024-10-10 | 28.6 | 29.83 | 28.59 | 29.18 | +2.21% | 2,624,284 | 7,695,861,718 |
| 2024-10-09 | 28.98 | 29.39 | 28.22 | 28.55 | -2.29% | 2,669,254 | 7,713,072,332 |
| 2024-10-08 | 32.01 | 32.28 | 28.88 | 29.22 | -2.76% | 4,623,565 | 13,932,515,165 |
| 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 |
| 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 |
| 2024-05-31 | 26.76 | 27.02 | 26.58 | 26.61 | -0.34% | 708,189 | 1,894,832,555 |
| 2024-05-30 | 26.66 | 26.95 | 26.6 | 26.7 | +0.04% | 539,805 | 1,444,639,486 |
| 2024-05-29 | 26.7 | 26.77 | 26.41 | 26.69 | -0.07% | 620,520 | 1,651,090,911 |
| 2024-05-28 | 26.52 | 26.83 | 26.48 | 26.71 | +0.75% | 672,593 | 1,793,773,705 |
| 2024-05-27 | 26.31 | 26.7 | 26.31 | 26.51 | +0.8% | 780,009 | 2,069,505,133 |
| 2024-05-24 | 26.21 | 26.55 | 26.13 | 26.3 | +0.57% | 777,151 | 2,051,397,915 |
| 2024-05-23 | 26.05 | 26.34 | 25.96 | 26.15 | +0.65% | 773,126 | 2,023,279,728 |
| 2024-05-22 | 26.16 | 26.21 | 25.93 | 25.98 | -0.46% | 569,502 | 1,482,943,442 |
| 2024-05-21 | 26.05 | 26.25 | 25.98 | 26.1 | +0.42% | 649,325 | 1,693,481,735 |
| 2024-05-20 | 25.74 | 26.16 | 25.66 | 25.99 | +0.81% | 910,148 | 2,362,152,895 |
| 2024-05-17 | 25.45 | 25.85 | 25.44 | 25.78 | +1.42% | 949,507 | 2,438,122,010 |
| 2024-05-16 | 25.49 | 25.54 | 25.4 | 25.42 | -0.24% | 578,414 | 1,471,765,904 |
| 2024-05-15 | 25.55 | 25.69 | 25.45 | 25.48 | -0.39% | 443,842 | 1,133,848,524 |
| 2024-05-14 | 25.62 | 25.62 | 25.38 | 25.58 | -0.16% | 605,062 | 1,543,748,111 |
| 2024-05-13 | 25.5 | 25.7 | 25.36 | 25.62 | +0.55% | 926,474 | 2,368,887,118 |
| 2024-05-10 | 25.36 | 25.52 | 25.26 | 25.48 | +0.47% | 798,088 | 2,029,155,628 |
| 2024-05-09 | 25.35 | 25.4 | 25.16 | 25.36 | +0.2% | 686,815 | 1,736,820,747 |
| 2024-05-08 | 25.35 | 25.55 | 25.31 | 25.31 | -0.16% | 606,272 | 1,538,925,484 |
| 2024-05-07 | 25.47 | 25.51 | 25.32 | 25.35 | -0.47% | 634,828 | 1,609,969,168 |
| 2024-05-06 | 25.79 | 25.79 | 25.43 | 25.47 | -1.24% | 1,105,890 | 2,821,688,353 |
| 2024-04-30 | 25.4 | 26.02 | 25.36 | 25.79 | +1.22% | 882,743 | 2,280,869,807 |
| 2024-04-29 | 25.57 | 25.66 | 25.3 | 25.48 | -0.35% | 776,530 | 1,978,050,453 |
| 2024-04-26 | 25.61 | 25.86 | 25.55 | 25.57 | -0.43% | 690,288 | 1,770,684,733 |
| 2024-04-25 | 25.75 | 25.85 | 25.56 | 25.68 | -0.35% | 428,470 | 1,098,347,571 |
| 2024-04-24 | 25.9 | 25.94 | 25.67 | 25.77 | 0% | 563,092 | 1,450,080,312 |
| 2024-04-23 | 25.84 | 26.05 | 25.6 | 25.77 | -0.35% | 575,504 | 1,485,631,129 |
| 2024-04-22 | 25.93 | 26.19 | 25.81 | 25.86 | -0.54% | 641,252 | 1,664,599,639 |
| 2024-04-19 | 25.9 | 26.09 | 25.73 | 26 | +0.19% | 774,854 | 2,007,554,174 |
| 2024-04-18 | 25.92 | 26.19 | 25.8 | 25.95 | -0.12% | 848,981 | 2,205,476,997 |
| 2024-04-17 | 25.85 | 26.1 | 25.53 | 25.98 | +0.19% | 817,739 | 2,111,578,177 |
| 2024-04-16 | 25.81 | 26.16 | 25.68 | 25.93 | +0.15% | 834,406 | 2,163,792,039 |
| 2024-04-15 | 25.43 | 25.93 | 25.42 | 25.89 | +1.85% | 785,348 | 2,026,912,644 |
| 2024-04-12 | 25.55 | 25.64 | 25.35 | 25.42 | -0.74% | 627,886 | 1,599,125,049 |
| 2024-04-11 | 25.58 | 25.66 | 25.27 | 25.61 | -0.08% | 689,166 | 1,760,367,866 |
| 2024-04-10 | 25.15 | 25.73 | 25.14 | 25.63 | +1.91% | 1,123,999 | 2,870,415,143 |
| 2024-04-09 | 25.2 | 25.37 | 24.99 | 25.15 | -0.83% | 1,043,433 | 2,623,607,287 |
| 2024-04-08 | 24.41 | 25.41 | 24.39 | 25.36 | +3.76% | 1,796,398 | 4,495,191,837 |
| 2024-04-03 | 24.6 | 24.62 | 24.26 | 24.44 | -0.81% | 1,153,081 | 2,811,178,604 |
| 2024-04-02 | 24.72 | 24.84 | 24.55 | 24.64 | -0.36% | 928,545 | 2,291,658,203 |
| 2024-04-01 | 24.95 | 24.99 | 24.67 | 24.73 | -0.8% | 878,316 | 2,177,047,530 |
| 2024-03-29 | 24.83 | 24.98 | 24.82 | 24.93 | +0.32% | 593,291 | 1,477,764,574 |
| 2024-03-28 | 24.86 | 25.02 | 24.65 | 24.85 | +0.08% | 815,938 | 2,025,213,172 |
| 2024-03-27 | 24.79 | 25.02 | 24.77 | 24.83 | -0.04% | 726,315 | 1,809,850,537 |
| 2024-03-26 | 25 | 25.02 | 24.7 | 24.84 | -0.56% | 768,377 | 1,909,598,643 |
| 2024-03-25 | 25.09 | 25.1 | 24.94 | 24.98 | -0.12% | 674,645 | 1,687,444,454 |
| 2024-03-22 | 24.93 | 25.09 | 24.77 | 25.01 | +0.28% | 774,087 | 1,932,584,782 |
| 2024-03-21 | 25.05 | 25.1 | 24.92 | 24.94 | -0.24% | 668,112 | 1,670,493,182 |
| 2024-03-20 | 24.72 | 25.22 | 24.66 | 25 | +1.13% | 1,046,359 | 2,615,165,511 |
| 2024-03-19 | 24.67 | 24.98 | 24.6 | 24.72 | +0.2% | 791,305 | 1,963,356,129 |
| 2024-03-18 | 24.69 | 24.87 | 24.61 | 24.67 | -0.16% | 800,083 | 1,976,509,115 |
| 2024-03-15 | 24.69 | 24.93 | 24.66 | 24.71 | +0.08% | 739,470 | 1,831,479,869 |
| 2024-03-14 | 24.76 | 24.88 | 24.59 | 24.69 | -0.8% | 999,132 | 2,471,465,580 |
| 2024-03-13 | 24.83 | 24.93 | 24.51 | 24.89 | +0.24% | 1,294,034 | 3,201,049,100 |
| 2024-03-12 | 25.7 | 25.75 | 24.76 | 24.83 | -3.61% | 1,590,727 | 3,993,859,961 |
| 2024-03-11 | 25.77 | 25.99 | 25.57 | 25.76 | -0.27% | 768,872 | 1,980,534,434 |
| 2024-03-08 | 25.92 | 26.09 | 25.76 | 25.83 | -0.27% | 614,489 | 1,589,578,909 |
| 2024-03-07 | 25.85 | 26.12 | 25.8 | 25.9 | +0.15% | 766,939 | 1,987,481,632 |
| 2024-03-06 | 25.9 | 26.3 | 25.81 | 25.86 | -0.31% | 877,754 | 2,284,641,773 |
| 2024-03-05 | 25.35 | 26 | 25.33 | 25.94 | +1.93% | 988,443 | 2,550,840,673 |
| 2024-03-04 | 24.97 | 25.47 | 24.87 | 25.45 | +1.8% | 863,299 | 2,180,343,415 |
| 2024-03-01 | 25.05 | 25.15 | 24.9 | 25 | -0.2% | 571,129 | 1,427,971,157 |
| 2024-02-29 | 25.2 | 25.32 | 25 | 25.05 | -0.99% | 762,287 | 1,914,111,616 |
| 2024-02-28 | 24.82 | 25.44 | 24.59 | 25.3 | +1.48% | 1,202,233 | 3,011,572,334 |
| 2024-02-27 | 24.91 | 25.04 | 24.82 | 24.93 | -0.08% | 546,551 | 1,361,112,175 |
| 2024-02-26 | 25.49 | 25.54 | 24.93 | 24.95 | -2.88% | 805,885 | 2,031,771,860 |
| 2024-02-23 | 25.5 | 25.74 | 25.32 | 25.69 | +0.55% | 610,306 | 1,558,028,569 |
| 2024-02-22 | 25.5 | 25.68 | 25.36 | 25.55 | +0.63% | 666,892 | 1,701,564,035 |
| 2024-02-21 | 25.52 | 25.7 | 25.39 | 25.39 | -0.59% | 798,776 | 2,040,015,337 |
| 2024-02-20 | 25.18 | 25.72 | 25.11 | 25.54 | +1.35% | 686,084 | 1,750,801,469 |
| 2024-02-19 | 24.58 | 25.29 | 24.5 | 25.2 | +2.27% | 872,457 | 2,183,694,504 |
| 2024-02-08 | 24.61 | 24.74 | 24.4 | 24.64 | -0.24% | 874,972 | 2,150,797,174 |
| 2024-02-07 | 24.79 | 24.8 | 24.24 | 24.7 | -0.08% | 1,356,422 | 3,325,417,287 |
| 2024-02-06 | 24.7 | 25.26 | 24.58 | 24.72 | -0.16% | 1,266,030 | 3,150,676,353 |
| 2024-02-05 | 24.35 | 24.88 | 24.29 | 24.76 | +1.98% | 1,149,371 | 2,832,953,858 |
| 2024-02-02 | 24.22 | 24.52 | 24.15 | 24.28 | +0.54% | 1,018,175 | 2,482,060,135 |
| 2024-02-01 | 24.3 | 24.44 | 24.15 | 24.15 | -1.02% | 660,741 | 1,601,356,833 |
| 2024-01-31 | 24.08 | 24.46 | 24.03 | 24.4 | +1.24% | 885,502 | 2,155,156,152 |
| 2024-01-30 | 24.26 | 24.36 | 24.01 | 24.1 | -0.7% | 797,844 | 1,927,743,954 |
| 2024-01-29 | 24.09 | 24.5 | 24.06 | 24.27 | +0.58% | 694,170 | 1,691,010,353 |
| 2024-01-26 | 23.85 | 24.19 | 23.81 | 24.13 | +0.79% | 713,703 | 1,712,379,231 |
| 2024-01-25 | 23.86 | 24.1 | 23.71 | 23.94 | +0.38% | 828,913 | 1,978,742,267 |
| 2024-01-24 | 23.31 | 23.87 | 23.28 | 23.85 | +2.58% | 1,086,490 | 2,566,320,795 |
| 2024-01-23 | 23.16 | 23.35 | 22.93 | 23.25 | +0.09% | 853,064 | 1,971,733,022 |
| 2024-01-22 | 23.16 | 23.48 | 23.07 | 23.23 | -1.15% | 1,107,906 | 2,581,327,056 |
| 2024-01-19 | 23.3 | 23.52 | 23.12 | 23.5 | +0.77% | 944,947 | 2,208,441,097 |
| 2024-01-18 | 23.3 | 23.42 | 22.88 | 23.32 | 0% | 1,227,389 | 2,841,916,740 |
| 2024-01-17 | 23.55 | 23.6 | 23.32 | 23.32 | -0.98% | 665,091 | 1,559,265,044 |
| 2024-01-16 | 23.42 | 23.57 | 23.3 | 23.55 | +0.21% | 578,343 | 1,355,366,874 |
| 2024-01-15 | 23.48 | 23.65 | 23.4 | 23.5 | -0.13% | 409,877 | 964,175,881 |
| 2024-01-12 | 23.09 | 23.59 | 23.09 | 23.53 | +1.51% | 620,056 | 1,452,655,348 |
| 2024-01-11 | 23.38 | 23.39 | 23.11 | 23.18 | -0.69% | 609,199 | 1,415,166,913 |
| 2024-01-10 | 23.51 | 23.64 | 23.21 | 23.34 | -0.85% | 672,430 | 1,569,818,929 |
| 2024-01-09 | 23.6 | 23.68 | 23.3 | 23.54 | -0.25% | 801,505 | 1,884,034,535 |
| 2024-01-08 | 23.74 | 23.82 | 23.53 | 23.6 | -0.59% | 654,394 | 1,546,139,934 |
| 2024-01-05 | 23.78 | 23.95 | 23.66 | 23.74 | -0.25% | 705,631 | 1,680,566,823 |
| 2024-01-04 | 23.8 | 23.98 | 23.61 | 23.8 | +0.17% | 613,423 | 1,458,263,732 |
| 2024-01-03 | 23.67 | 23.8 | 23.6 | 23.76 | +0.34% | 607,525 | 1,439,625,327 |
| 2024-01-02 | 23.34 | 23.77 | 23.32 | 23.68 | +1.46% | 688,803 | 1,627,813,605 |
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