股票概览
27.38
-0.51%
-0.14
27.48
开盘价
27.74
最高价
27.35
最低价
1,175,018
成交量
数据更新至: 2025-02-28
技术指标
27.48
MA5 (5日均线)
27.79
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 27.48 | 27.74 | 27.35 | 27.38 | -0.51% | 1,175,018 | 3,236,479,356 |
| 2025-02-27 | 27.64 | 27.72 | 27.31 | 27.52 | -0.4% | 991,769 | 2,727,061,265 |
| 2025-02-26 | 27.3 | 27.7 | 27.27 | 27.63 | +1.1% | 889,170 | 2,451,236,807 |
| 2025-02-25 | 27.58 | 27.65 | 27.2 | 27.33 | -0.8% | 973,229 | 2,669,049,554 |
| 2025-02-24 | 27.8 | 27.92 | 27.51 | 27.55 | -0.9% | 1,294,032 | 3,578,403,310 |
| 2025-02-21 | 28.04 | 28.04 | 27.71 | 27.8 | -0.86% | 1,246,882 | 3,470,960,409 |
| 2025-02-20 | 28 | 28.12 | 27.86 | 28.04 | -0.11% | 696,212 | 1,949,177,936 |
| 2025-02-19 | 28.26 | 28.41 | 28.03 | 28.07 | -1.02% | 832,431 | 2,344,764,606 |
| 2025-02-18 | 28.05 | 28.56 | 28.05 | 28.36 | +0.67% | 1,083,707 | 3,074,479,598 |
| 2025-02-17 | 28.06 | 28.17 | 27.62 | 28.17 | -0.14% | 1,095,807 | 3,060,604,828 |
| 2025-02-14 | 28.17 | 28.5 | 28.05 | 28.21 | +0.14% | 928,764 | 2,628,490,803 |
| 2025-02-13 | 27.92 | 28.23 | 27.83 | 28.17 | +0.64% | 940,018 | 2,643,911,849 |
| 2025-02-12 | 27.85 | 28.03 | 27.77 | 27.99 | +0.32% | 714,701 | 1,996,133,152 |
| 2025-02-11 | 27.98 | 27.98 | 27.7 | 27.9 | -0.04% | 901,386 | 2,507,433,419 |
| 2025-02-10 | 28.05 | 28.16 | 27.9 | 27.91 | -0.78% | 969,001 | 2,709,703,559 |
| 2025-02-07 | 28.2 | 28.24 | 27.9 | 28.13 | -0.5% | 1,091,476 | 3,059,789,716 |
| 2025-02-06 | 28.36 | 28.43 | 28.13 | 28.27 | -0.28% | 676,097 | 1,908,311,707 |
| 2025-02-05 | 28.86 | 28.89 | 28.27 | 28.35 | -1.9% | 902,861 | 2,568,658,666 |
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