股票概览
27.97
+0.97%
+0.27
27.71
开盘价
28
最高价
27.56
最低价
578,771
成交量
数据更新至: 2025-03-25
技术指标
27.67
MA5 (5日均线)
27.47
MA10 (10日均线)
27.39
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 | 27.71 | 28 | 27.56 | 27.97 | +0.97% | 578,771 | 1,611,489,127 |
| 2025-03-24 | 27.42 | 27.8 | 27.37 | 27.7 | +1.09% | 991,625 | 2,745,637,503 |
| 2025-03-21 | 27.67 | 27.76 | 27.37 | 27.4 | -0.87% | 741,877 | 2,042,970,840 |
| 2025-03-20 | 27.7 | 27.76 | 27.54 | 27.64 | +0.04% | 601,942 | 1,663,702,537 |
| 2025-03-19 | 27.24 | 27.7 | 27.16 | 27.63 | +1.58% | 1,318,599 | 3,633,878,031 |
| 2025-03-18 | 27.37 | 27.42 | 27.17 | 27.2 | -0.62% | 777,193 | 2,116,224,352 |
| 2025-03-17 | 27.51 | 27.69 | 27.35 | 27.37 | -0.29% | 763,522 | 2,099,106,675 |
| 2025-03-14 | 27.29 | 27.55 | 27.23 | 27.45 | +0.73% | 1,114,140 | 3,056,432,801 |
| 2025-03-13 | 27.1 | 27.35 | 27.09 | 27.25 | +0.48% | 874,097 | 2,380,546,787 |
| 2025-03-12 | 27.16 | 27.19 | 27.01 | 27.12 | -0.26% | 785,238 | 2,126,412,560 |
| 2025-03-11 | 27.04 | 27.29 | 27.03 | 27.19 | +0.33% | 910,403 | 2,468,093,094 |
| 2025-03-10 | 27.27 | 27.28 | 27.03 | 27.1 | -0.59% | 883,224 | 2,392,990,833 |
| 2025-03-07 | 27.21 | 27.37 | 27.13 | 27.26 | +0.15% | 683,832 | 1,864,258,519 |
| 2025-03-06 | 27.41 | 27.48 | 27.15 | 27.22 | -0.95% | 980,759 | 2,671,549,581 |
| 2025-03-05 | 27.14 | 27.6 | 27.01 | 27.48 | +1.22% | 946,605 | 2,594,982,596 |
| 2025-03-04 | 27.09 | 27.2 | 26.98 | 27.15 | +0.22% | 647,252 | 1,755,054,866 |
| 2025-03-03 | 27.38 | 27.43 | 27.06 | 27.09 | -1.06% | 1,127,634 | 3,060,769,037 |
| 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 |
| 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