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)
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 | 27.71 | 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 |
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