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)
27.57
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 |
| 2025-02-28 | 28.16 | 28.58 | 27.3 | 27.33 | -3.22% | 1,594,991 | 4,442,533,958 |
| 2025-02-27 | 28.23 | 28.5 | 27.83 | 28.24 | -0.74% | 1,444,800 | 4,062,952,243 |
| 2025-02-26 | 27.88 | 28.45 | 27.76 | 28.45 | +2.23% | 1,393,827 | 3,916,115,612 |
| 2025-02-25 | 28.1 | 28.22 | 27.72 | 27.83 | -1.83% | 1,038,604 | 2,906,055,926 |
| 2025-02-24 | 28.46 | 28.68 | 28.11 | 28.35 | -0.39% | 1,197,933 | 3,405,197,278 |
| 2025-02-21 | 27.89 | 28.61 | 27.71 | 28.46 | +2.04% | 1,847,404 | 5,232,423,977 |
| 2025-02-20 | 27.93 | 28.06 | 27.72 | 27.89 | -0.36% | 712,570 | 1,988,990,232 |
| 2025-02-19 | 27.55 | 28.16 | 27.5 | 27.99 | +1.63% | 1,000,718 | 2,792,111,250 |
| 2025-02-18 | 28.19 | 28.23 | 27.46 | 27.54 | -2.65% | 1,114,981 | 3,107,292,513 |
| 2025-02-17 | 28.5 | 28.63 | 28.1 | 28.29 | +0.18% | 1,208,649 | 3,429,274,427 |
| 2025-02-14 | 28 | 28.37 | 27.96 | 28.24 | +0.43% | 986,332 | 2,779,540,098 |
| 2025-02-13 | 28.27 | 28.57 | 28 | 28.12 | -0.53% | 1,476,617 | 4,172,564,748 |
| 2025-02-12 | 27.97 | 28.35 | 27.71 | 28.27 | +1.07% | 1,159,838 | 3,249,412,218 |
| 2025-02-11 | 28.11 | 28.13 | 27.83 | 27.97 | -0.64% | 890,392 | 2,488,585,227 |
| 2025-02-10 | 28.16 | 28.3 | 27.96 | 28.15 | +0.04% | 1,089,053 | 3,061,349,664 |
| 2025-02-07 | 27.35 | 28.67 | 27.23 | 28.14 | +2.81% | 2,157,366 | 6,040,036,146 |
| 2025-02-06 | 26.9 | 27.46 | 26.84 | 27.37 | +1.56% | 1,044,842 | 2,841,760,897 |
| 2025-02-05 | 27.27 | 27.27 | 26.84 | 26.95 | +0.07% | 786,529 | 2,123,929,188 |
| 2025-01-27 | 27.63 | 27.65 | 26.92 | 26.93 | -2.21% | 886,260 | 2,413,270,221 |
| 2025-01-24 | 27.43 | 27.74 | 27.34 | 27.54 | +0.33% | 969,037 | 2,672,866,999 |
| 2025-01-23 | 27.82 | 28.5 | 27.43 | 27.45 | +0.81% | 1,624,528 | 4,530,428,409 |
| 2025-01-22 | 27.35 | 27.43 | 27.1 | 27.23 | -0.69% | 700,671 | 1,906,375,662 |
| 2025-01-21 | 27.6 | 27.64 | 27.25 | 27.42 | +0.07% | 729,070 | 2,001,896,776 |
| 2025-01-20 | 27.55 | 27.85 | 27.32 | 27.4 | +0.33% | 909,528 | 2,509,191,200 |
| 2025-01-17 | 27.11 | 27.59 | 27.11 | 27.31 | +0.22% | 670,563 | 1,835,393,759 |
| 2025-01-16 | 27.55 | 27.79 | 27.02 | 27.25 | -0.44% | 884,584 | 2,422,135,499 |
| 2025-01-15 | 27.49 | 27.66 | 27.28 | 27.37 | -1.19% | 888,640 | 2,439,628,711 |
| 2025-01-14 | 26.62 | 27.76 | 26.55 | 27.7 | +4.49% | 1,666,249 | 4,556,431,362 |
| 2025-01-13 | 26.16 | 26.59 | 26.16 | 26.51 | +0.19% | 660,664 | 1,745,282,889 |
| 2025-01-10 | 26.93 | 27.08 | 26.46 | 26.46 | -1.6% | 800,250 | 2,145,973,115 |
| 2025-01-09 | 26.93 | 27.12 | 26.8 | 26.89 | -0.33% | 630,008 | 1,699,066,076 |
| 2025-01-08 | 27.12 | 27.28 | 26.5 | 26.98 | -0.66% | 1,192,336 | 3,199,334,778 |
| 2025-01-07 | 27.1 | 27.32 | 26.81 | 27.16 | +0.37% | 979,724 | 2,650,426,338 |
| 2025-01-06 | 26.8 | 27.11 | 26.52 | 27.06 | +0.33% | 1,236,877 | 3,329,164,147 |
| 2025-01-03 | 27.34 | 27.57 | 26.84 | 26.97 | -1.75% | 1,839,546 | 4,998,126,763 |
| 2025-01-02 | 28.98 | 29 | 27.17 | 27.45 | -5.9% | 2,828,487 | 7,898,902,462 |
| 2024-12-31 | 30.53 | 30.57 | 29.15 | 29.17 | -4.39% | 1,980,813 | 5,903,231,591 |
| 2024-12-30 | 30.1 | 30.54 | 30 | 30.51 | +0.96% | 1,206,691 | 3,662,919,134 |
| 2024-12-27 | 30.16 | 30.76 | 29.92 | 30.22 | +0.23% | 1,792,644 | 5,429,064,622 |
| 2024-12-26 | 30.09 | 30.33 | 29.95 | 30.15 | +0.2% | 811,412 | 2,447,344,066 |
| 2024-12-25 | 30.34 | 30.39 | 29.9 | 30.09 | -0.76% | 940,862 | 2,833,858,815 |
| 2024-12-24 | 29.92 | 30.38 | 29.9 | 30.32 | +1.34% | 1,082,009 | 3,264,728,040 |
| 2024-12-23 | 30.1 | 30.53 | 29.88 | 29.92 | -1.38% | 1,045,889 | 3,149,338,369 |
| 2024-12-20 | 30.09 | 30.56 | 30.03 | 30.34 | +0.03% | 977,712 | 2,964,895,280 |
| 2024-12-19 | 30 | 30.39 | 29.88 | 30.33 | +0.13% | 921,468 | 2,782,391,123 |
| 2024-12-18 | 30.4 | 30.5 | 30.18 | 30.29 | +0.2% | 698,694 | 2,116,480,629 |
| 2024-12-17 | 30.01 | 30.65 | 29.91 | 30.23 | +0.67% | 1,197,166 | 3,621,328,203 |
| 2024-12-16 | 30.3 | 30.35 | 29.95 | 30.03 | -1.28% | 1,263,453 | 3,801,767,876 |
| 2024-12-13 | 31.34 | 31.35 | 30.37 | 30.42 | -3.92% | 2,013,226 | 6,204,088,515 |
| 2024-12-12 | 31.28 | 31.98 | 31.04 | 31.66 | +1.02% | 1,694,641 | 5,331,870,964 |
| 2024-12-11 | 31.43 | 31.72 | 31.16 | 31.34 | -0.44% | 1,311,480 | 4,119,760,433 |
| 2024-12-10 | 33 | 33 | 31.39 | 31.48 | +1.16% | 3,066,784 | 9,869,463,926 |
| 2024-12-09 | 31.15 | 31.38 | 30.75 | 31.12 | -0.38% | 1,258,572 | 3,912,475,318 |
| 2024-12-06 | 30.9 | 31.64 | 30.65 | 31.24 | +1.1% | 2,054,177 | 6,420,319,586 |
| 2024-12-05 | 30.7 | 31.25 | 30.65 | 30.9 | +0.32% | 1,158,933 | 3,584,769,689 |
| 2024-12-04 | 31 | 31.2 | 30.62 | 30.8 | -0.9% | 1,178,786 | 3,643,248,466 |
| 2024-12-03 | 31.27 | 31.46 | 30.7 | 31.08 | -0.61% | 1,542,309 | 4,787,944,453 |
| 2024-12-02 | 30.6 | 31.46 | 30.49 | 31.27 | +1.69% | 1,932,380 | 6,024,240,988 |
| 2024-11-29 | 29.88 | 31.88 | 29.75 | 30.75 | +2.95% | 2,932,909 | 9,039,101,215 |
| 2024-11-28 | 30.36 | 30.41 | 29.81 | 29.87 | -1.35% | 1,281,967 | 3,858,994,298 |
| 2024-11-27 | 29.69 | 30.29 | 29.49 | 30.28 | +1.88% | 1,783,034 | 5,342,614,122 |
| 2024-11-26 | 29.68 | 30.25 | 29.59 | 29.72 | +0.2% | 1,365,193 | 4,077,617,099 |
| 2024-11-25 | 30.33 | 30.5 | 29.14 | 29.66 | -2.21% | 2,318,101 | 6,880,269,269 |
| 2024-11-22 | 31.89 | 31.98 | 30.24 | 30.33 | -4.89% | 2,305,779 | 7,164,401,757 |
| 2024-11-21 | 31.52 | 32.12 | 31.38 | 31.89 | +0.47% | 1,904,306 | 6,042,276,754 |
| 2024-11-20 | 31.34 | 32.16 | 31.01 | 31.74 | +1.41% | 2,172,904 | 6,873,427,378 |
| 2024-11-19 | 30.7 | 31.52 | 30.48 | 31.3 | +2.05% | 2,194,106 | 6,795,769,179 |
| 2024-11-18 | 31.05 | 31.41 | 30.38 | 30.67 | -1.48% | 2,450,264 | 7,563,239,700 |
| 2024-11-15 | 32.67 | 33 | 31.11 | 31.13 | -4.71% | 3,022,570 | 9,658,174,454 |
| 2024-11-14 | 32.93 | 33.63 | 32.59 | 32.67 | -0.76% | 2,554,451 | 8,452,182,996 |
| 2024-11-13 | 33 | 33.49 | 32.47 | 32.92 | -2.98% | 3,647,055 | 12,011,916,259 |
| 2024-11-12 | 34.89 | 35.1 | 33.18 | 33.93 | -2.72% | 4,145,650 | 14,166,082,324 |
| 2024-11-11 | 33.55 | 35.6 | 33.1 | 34.88 | 0% | 5,133,058 | 17,642,461,682 |
| 2024-11-08 | 36.49 | 36.49 | 34.55 | 34.88 | +2.02% | 7,454,303 | 26,491,205,205 |
| 2024-11-07 | 30.5 | 34.19 | 30.5 | 34.19 | +10.01% | 4,804,505 | 15,537,735,137 |
| 2024-11-06 | 31.01 | 33 | 30.59 | 31.08 | +2% | 5,450,964 | 17,240,261,829 |
| 2024-11-05 | 29.23 | 30.99 | 28.69 | 30.47 | +4.85% | 4,274,424 | 12,816,061,523 |
| 2024-11-04 | 28.01 | 29.07 | 28.01 | 29.06 | +3.97% | 2,742,897 | 7,846,310,564 |
| 2024-11-01 | 28.12 | 28.62 | 27.84 | 27.95 | -0.6% | 2,721,582 | 7,672,169,096 |
| 2024-10-31 | 27.4 | 28.8 | 27.2 | 28.12 | +2.4% | 4,095,204 | 11,535,642,433 |
| 2024-10-30 | 27.25 | 27.78 | 27.17 | 27.46 | +0.84% | 1,944,753 | 5,331,028,926 |
| 2024-10-29 | 27.52 | 27.96 | 27.2 | 27.23 | -0.95% | 1,868,916 | 5,145,710,569 |
| 2024-10-28 | 27.51 | 27.61 | 27.34 | 27.49 | -0.04% | 1,345,732 | 3,691,356,706 |
| 2024-10-25 | 27.28 | 27.89 | 27.2 | 27.5 | +0.81% | 1,665,721 | 4,581,169,511 |
| 2024-10-24 | 27.4 | 27.71 | 27.11 | 27.28 | -1.05% | 1,629,023 | 4,461,535,778 |
| 2024-10-23 | 27.68 | 28.19 | 27.47 | 27.57 | -0.36% | 2,793,650 | 7,763,427,776 |
| 2024-10-22 | 27.48 | 27.91 | 27.32 | 27.67 | +0.76% | 2,238,021 | 6,179,374,320 |
| 2024-10-21 | 27.44 | 27.9 | 27.2 | 27.46 | -1.61% | 3,633,977 | 10,009,390,464 |
| 2024-10-18 | 26.12 | 28.78 | 26.1 | 27.91 | +6.69% | 5,711,829 | 15,746,269,660 |
| 2024-10-17 | 26.5 | 26.99 | 26.14 | 26.16 | -0.95% | 2,065,194 | 5,484,875,177 |
| 2024-10-16 | 26.11 | 27.14 | 26.07 | 26.41 | -1.16% | 2,594,892 | 6,871,284,447 |
| 2024-10-15 | 27 | 27.79 | 26.66 | 26.72 | -2.69% | 2,781,009 | 7,580,601,663 |
| 2024-10-14 | 27.97 | 27.98 | 26.07 | 27.46 | -2.52% | 4,504,191 | 12,170,846,100 |
| 2024-10-11 | 27.2 | 28.84 | 26.68 | 28.17 | +1.51% | 4,859,990 | 13,374,058,536 |
| 2024-10-10 | 29.1 | 29.74 | 27.48 | 27.75 | -8.57% | 7,746,704 | 22,003,292,806 |
| 2024-10-09 | 31 | 32.89 | 28.77 | 30.35 | +1.44% | 13,514,551 | 42,197,359,701 |
| 2024-10-08 | 29.92 | 29.92 | 29.92 | 29.92 | +10% | 1,475,213 | 4,413,838,493 |
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