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 |
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