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 |
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