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 |
| 2024-12-31 | 29.4 | 29.77 | 29.36 | 29.55 | +0.48% | 965,370 | 2,859,607,977 |
| 2024-12-30 | 29.61 | 29.83 | 29.34 | 29.41 | -0.68% | 778,257 | 2,298,925,152 |
| 2024-12-27 | 29.3 | 29.63 | 29.17 | 29.61 | +0.99% | 854,237 | 2,508,819,673 |
| 2024-12-26 | 29.79 | 29.83 | 29.29 | 29.32 | -1.58% | 898,846 | 2,645,228,041 |
| 2024-12-25 | 29.82 | 29.93 | 29.67 | 29.79 | -0.07% | 685,161 | 2,043,557,883 |
| 2024-12-24 | 29.47 | 29.85 | 29.36 | 29.81 | +0.81% | 927,356 | 2,753,108,462 |
| 2024-12-23 | 29.19 | 29.81 | 29.11 | 29.57 | +1.27% | 1,086,336 | 3,214,208,944 |
| 2024-12-20 | 29.21 | 29.43 | 29.08 | 29.2 | -0.21% | 787,252 | 2,300,287,601 |
| 2024-12-19 | 29.26 | 29.66 | 29.21 | 29.26 | -0.54% | 910,616 | 2,682,851,059 |
| 2024-12-18 | 29.38 | 29.82 | 29.13 | 29.42 | +0.51% | 983,966 | 2,902,181,336 |
| 2024-12-17 | 29.33 | 29.55 | 29.19 | 29.27 | -0.03% | 1,078,044 | 3,166,685,527 |
| 2024-12-16 | 28.78 | 29.39 | 28.78 | 29.28 | +1.95% | 1,434,633 | 4,191,213,538 |
| 2024-12-13 | 28.44 | 28.88 | 28.34 | 28.72 | +1.13% | 1,542,858 | 4,421,516,826 |
| 2024-12-12 | 28.15 | 28.48 | 28.13 | 28.4 | +0.82% | 778,750 | 2,210,068,869 |
| 2024-12-11 | 28.1 | 28.22 | 27.97 | 28.17 | +0.54% | 636,184 | 1,788,397,138 |
| 2024-12-10 | 28.4 | 28.58 | 27.96 | 28.02 | -1.37% | 1,678,877 | 4,740,338,733 |
| 2024-12-09 | 28.13 | 28.51 | 27.93 | 28.41 | +0.82% | 802,873 | 2,273,588,991 |
| 2024-12-06 | 28.32 | 28.54 | 28.15 | 28.18 | -0.42% | 909,354 | 2,571,289,497 |
| 2024-12-05 | 28.4 | 28.68 | 28.2 | 28.3 | -0.53% | 980,354 | 2,785,865,462 |
| 2024-12-04 | 27.95 | 28.53 | 27.81 | 28.45 | +1.79% | 1,372,257 | 3,874,772,096 |
| 2024-12-03 | 27.62 | 28.1 | 27.54 | 27.95 | +1.23% | 1,343,476 | 3,742,682,857 |
| 2024-12-02 | 27.39 | 27.71 | 27.3 | 27.61 | +1.06% | 886,299 | 2,442,141,195 |
| 2024-11-29 | 27.44 | 27.7 | 27.3 | 27.32 | -0.4% | 1,090,264 | 2,998,565,910 |
| 2024-11-28 | 27.37 | 27.48 | 27.17 | 27.43 | +0.15% | 691,606 | 1,892,727,089 |
| 2024-11-27 | 26.98 | 27.45 | 26.98 | 27.39 | +1.44% | 1,024,693 | 2,795,306,804 |
| 2024-11-26 | 27.1 | 27.19 | 26.91 | 27 | -0.48% | 883,064 | 2,387,017,997 |
| 2024-11-25 | 27.39 | 27.59 | 27.03 | 27.13 | -0.48% | 1,014,088 | 2,767,754,675 |
| 2024-11-22 | 27.67 | 27.78 | 27.26 | 27.26 | -1.48% | 971,291 | 2,668,597,372 |
| 2024-11-21 | 27.56 | 27.7 | 27.54 | 27.67 | +0.18% | 678,485 | 1,875,901,033 |
| 2024-11-20 | 27.37 | 27.75 | 27.21 | 27.62 | +0.91% | 998,049 | 2,747,324,911 |
| 2024-11-19 | 27.4 | 27.5 | 27.17 | 27.37 | -0.18% | 956,803 | 2,615,794,240 |
| 2024-11-18 | 27.16 | 27.54 | 27.09 | 27.42 | +1.18% | 1,190,518 | 3,261,120,178 |
| 2024-11-15 | 27.37 | 27.49 | 27.1 | 27.1 | -1.17% | 935,809 | 2,550,153,940 |
| 2024-11-14 | 27.35 | 27.69 | 27.23 | 27.42 | +0.11% | 986,466 | 2,714,473,179 |
| 2024-11-13 | 26.88 | 27.49 | 26.78 | 27.39 | +1.56% | 1,551,882 | 4,230,284,151 |
| 2024-11-12 | 27.48 | 27.63 | 26.95 | 26.97 | -1.86% | 2,017,467 | 5,479,470,999 |
| 2024-11-11 | 27.46 | 27.63 | 27.36 | 27.48 | -0.51% | 939,962 | 2,579,507,983 |
| 2024-11-08 | 27.84 | 27.96 | 27.53 | 27.62 | -0.75% | 1,190,235 | 3,295,504,902 |
| 2024-11-07 | 27.4 | 27.85 | 27.39 | 27.83 | +1.2% | 1,330,334 | 3,687,552,721 |
| 2024-11-06 | 27.83 | 27.9 | 27.46 | 27.5 | -1.29% | 1,380,887 | 3,816,254,671 |
| 2024-11-05 | 27.81 | 27.94 | 27.72 | 27.86 | -0.14% | 1,309,388 | 3,643,039,779 |
| 2024-11-04 | 27.98 | 27.99 | 27.61 | 27.9 | -0.29% | 906,010 | 2,514,532,409 |
| 2024-11-01 | 27.51 | 28 | 27.39 | 27.98 | +1.45% | 1,213,608 | 3,377,377,151 |
| 2024-10-31 | 27.98 | 28.01 | 27.42 | 27.58 | -0.47% | 1,219,031 | 3,369,699,700 |
| 2024-10-30 | 27.72 | 27.89 | 27.45 | 27.71 | 0% | 1,012,599 | 2,800,095,149 |
| 2024-10-29 | 27.54 | 28.03 | 27.35 | 27.71 | +0.62% | 1,311,884 | 3,635,175,151 |
| 2024-10-28 | 27.54 | 27.54 | 27.16 | 27.54 | 0% | 1,177,849 | 3,221,776,479 |
| 2024-10-25 | 28 | 28.08 | 27.41 | 27.54 | -1.64% | 1,507,185 | 4,162,517,848 |
| 2024-10-24 | 28.06 | 28.13 | 27.75 | 28 | -0.21% | 783,862 | 2,189,138,483 |
| 2024-10-23 | 28.08 | 28.33 | 28 | 28.06 | -0.07% | 902,801 | 2,538,199,816 |
| 2024-10-22 | 27.96 | 28.36 | 27.83 | 28.08 | +0.43% | 1,040,632 | 2,922,214,929 |
| 2024-10-21 | 28.36 | 28.36 | 27.85 | 27.96 | -1.65% | 1,396,284 | 3,905,210,023 |
| 2024-10-18 | 28.32 | 28.67 | 28.03 | 28.43 | +0.46% | 1,491,816 | 4,224,020,290 |
| 2024-10-17 | 28.73 | 28.79 | 28.3 | 28.3 | -1.43% | 1,120,938 | 3,190,851,474 |
| 2024-10-16 | 28.8 | 29.32 | 28.61 | 28.71 | -0.59% | 1,272,300 | 3,677,022,600 |
| 2024-10-15 | 29.3 | 29.39 | 28.88 | 28.88 | -1.6% | 1,171,128 | 3,411,757,960 |
| 2024-10-14 | 29.22 | 29.55 | 29.1 | 29.35 | +0.48% | 1,447,014 | 4,245,091,617 |
| 2024-10-11 | 29.2 | 29.75 | 29 | 29.21 | +0.1% | 1,425,896 | 4,191,339,711 |
| 2024-10-10 | 28.6 | 29.83 | 28.59 | 29.18 | +2.21% | 2,624,284 | 7,695,861,718 |
| 2024-10-09 | 28.98 | 29.39 | 28.22 | 28.55 | -2.29% | 2,669,254 | 7,713,072,332 |
| 2024-10-08 | 32.01 | 32.28 | 28.88 | 29.22 | -2.76% | 4,623,565 | 13,932,515,165 |
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