股票概览
28.9
+2.48%
+0.7
28.27
开盘价
29.1
最高价
28.22
最低价
995,244
成交量
数据更新至: 2025-01-27
技术指标
28.69
MA5 (5日均线)
28.79
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 28.27 | 29.1 | 28.22 | 28.9 | +2.48% | 995,244 | 2,863,650,427 |
| 2025-01-24 | 28.38 | 28.65 | 28.2 | 28.2 | -1.05% | 840,006 | 2,388,148,361 |
| 2025-01-23 | 28.72 | 28.81 | 28.28 | 28.5 | -0.66% | 1,034,684 | 2,953,937,702 |
| 2025-01-22 | 29.16 | 29.3 | 28.6 | 28.69 | -1.61% | 1,073,703 | 3,102,296,596 |
| 2025-01-21 | 28.96 | 29.31 | 28.82 | 29.16 | +0.66% | 789,413 | 2,299,694,593 |
| 2025-01-20 | 29.05 | 29.06 | 28.83 | 28.97 | -0.14% | 665,424 | 1,927,427,722 |
| 2025-01-17 | 28.87 | 29.03 | 28.76 | 29.01 | +0.59% | 596,372 | 1,726,533,811 |
| 2025-01-16 | 28.73 | 28.98 | 28.72 | 28.84 | +0.14% | 720,602 | 2,076,090,814 |
| 2025-01-15 | 28.73 | 29.12 | 28.61 | 28.8 | -0.14% | 722,793 | 2,086,198,307 |
| 2025-01-14 | 28.8 | 28.98 | 28.72 | 28.84 | +0.1% | 819,857 | 2,362,763,164 |
| 2025-01-13 | 28.8 | 28.91 | 28.43 | 28.81 | -0.21% | 906,278 | 2,602,917,132 |
| 2025-01-10 | 28.79 | 29.05 | 28.51 | 28.87 | +0.28% | 694,910 | 2,005,099,923 |
| 2025-01-09 | 28.94 | 29.06 | 28.64 | 28.79 | -0.72% | 581,771 | 1,676,501,567 |
| 2025-01-08 | 28.67 | 29.16 | 28.63 | 29 | +1.05% | 906,309 | 2,624,410,315 |
| 2025-01-07 | 28.88 | 28.89 | 28.54 | 28.7 | -0.66% | 654,960 | 1,879,633,128 |
| 2025-01-06 | 29.1 | 29.1 | 28.51 | 28.89 | -0.38% | 794,674 | 2,286,573,074 |
| 2025-01-03 | 29.21 | 29.43 | 28.85 | 29 | -0.68% | 946,323 | 2,753,136,714 |
| 2025-01-02 | 29.51 | 29.73 | 29.08 | 29.2 | -1.18% | 1,041,220 | 3,057,996,060 |
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