股票概览
27.11
-0.29%
-0.08
27.2
开盘价
27.22
最高价
27.01
最低价
303,654
成交量
数据更新至: 2025-03-25
技术指标
27.40
MA5 (5日均线)
27.53
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 27.2 | 27.22 | 27.01 | 27.11 | -0.29% | 303,654 | 822,866,386 |
| 2025-03-24 | 27.09 | 27.2 | 27 | 27.19 | +0.37% | 668,790 | 1,812,137,629 |
| 2025-03-21 | 27.6 | 27.71 | 27.05 | 27.09 | -2.13% | 977,013 | 2,668,760,589 |
| 2025-03-20 | 27.93 | 27.95 | 27.61 | 27.68 | -0.9% | 641,191 | 1,777,878,916 |
| 2025-03-19 | 27.93 | 28.09 | 27.83 | 27.93 | -0.07% | 677,623 | 1,893,145,480 |
| 2025-03-18 | 27.96 | 28.11 | 27.84 | 27.95 | +0.32% | 684,072 | 1,912,300,538 |
| 2025-03-17 | 28.18 | 28.18 | 27.83 | 27.86 | -0.75% | 1,040,020 | 2,908,938,808 |
| 2025-03-14 | 27.23 | 28.46 | 27.14 | 28.07 | +3.58% | 2,612,084 | 7,293,137,589 |
| 2025-03-13 | 27.25 | 27.45 | 26.98 | 27.1 | -0.73% | 860,429 | 2,338,986,157 |
| 2025-03-12 | 27.3 | 27.72 | 27.19 | 27.3 | 0% | 975,786 | 2,674,523,652 |
| 2025-03-11 | 27 | 27.31 | 26.91 | 27.3 | +0.22% | 779,486 | 2,112,824,030 |
| 2025-03-10 | 27.5 | 27.5 | 27.14 | 27.24 | -1.23% | 904,438 | 2,465,622,786 |
| 2025-03-07 | 27.8 | 27.89 | 27.52 | 27.58 | -1.5% | 957,912 | 2,653,091,475 |
| 2025-03-06 | 27.51 | 28.1 | 27.5 | 28 | +2.41% | 1,562,844 | 4,359,222,945 |
| 2025-03-05 | 27.36 | 27.48 | 27.12 | 27.34 | -0.07% | 781,856 | 2,134,914,467 |
| 2025-03-04 | 27.22 | 27.49 | 27.16 | 27.36 | 0% | 641,731 | 1,755,293,975 |
| 2025-03-03 | 27.43 | 27.8 | 27.21 | 27.36 | +0.11% | 1,065,090 | 2,931,519,667 |
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
ф╕нф┐бшпБхИ╕ 属于 证券 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