股票概览
8.4
+0.12%
+0.01
8.45
开盘价
8.46
最高价
8.35
最低价
434,296
成交量
数据更新至: 2024-07-31
技术指标
8.43
MA5 (5日均线)
8.54
MA10 (10日均线)
8.61
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 8.45 | 8.46 | 8.35 | 8.4 | +0.12% | 434,296 | 365,181,480 |
| 2024-07-30 | 8.54 | 8.54 | 8.36 | 8.39 | -1.64% | 405,843 | 341,513,550 |
| 2024-07-29 | 8.33 | 8.57 | 8.3 | 8.53 | +2.4% | 464,638 | 395,067,013 |
| 2024-07-26 | 8.48 | 8.52 | 8.24 | 8.33 | -2.23% | 493,590 | 411,165,380 |
| 2024-07-25 | 8.58 | 8.58 | 8.32 | 8.52 | -0.35% | 601,561 | 508,007,084 |
| 2024-07-24 | 8.61 | 8.68 | 8.54 | 8.55 | -0.47% | 375,517 | 322,441,687 |
| 2024-07-23 | 8.62 | 8.69 | 8.59 | 8.59 | +0.12% | 411,815 | 356,167,715 |
| 2024-07-22 | 8.71 | 8.73 | 8.52 | 8.58 | -1.72% | 632,289 | 543,154,122 |
| 2024-07-19 | 8.79 | 8.79 | 8.62 | 8.73 | -0.46% | 619,413 | 539,610,903 |
| 2024-07-18 | 8.75 | 8.78 | 8.61 | 8.77 | -2.99% | 662,095 | 575,924,982 |
| 2024-07-17 | 8.9 | 9.07 | 8.86 | 9.04 | +2.03% | 881,193 | 794,489,956 |
| 2024-07-16 | 8.87 | 8.95 | 8.82 | 8.86 | -0.23% | 446,803 | 397,093,120 |
| 2024-07-15 | 8.83 | 8.91 | 8.8 | 8.88 | +0.45% | 461,915 | 409,364,220 |
| 2024-07-12 | 8.63 | 8.85 | 8.61 | 8.84 | +2.79% | 572,677 | 503,070,724 |
| 2024-07-11 | 8.71 | 8.73 | 8.56 | 8.6 | -1.04% | 349,462 | 301,339,421 |
| 2024-07-10 | 8.64 | 8.72 | 8.6 | 8.69 | +0.58% | 406,046 | 352,263,036 |
| 2024-07-09 | 8.47 | 8.66 | 8.41 | 8.64 | +2.49% | 545,342 | 466,546,717 |
| 2024-07-08 | 8.34 | 8.49 | 8.26 | 8.43 | +1.08% | 453,208 | 381,472,461 |
| 2024-07-05 | 8.54 | 8.55 | 8.29 | 8.34 | -1.88% | 519,970 | 436,429,581 |
| 2024-07-04 | 8.59 | 8.63 | 8.48 | 8.5 | -0.35% | 444,121 | 379,773,335 |
| 2024-07-03 | 8.53 | 8.6 | 8.48 | 8.53 | 0% | 464,097 | 396,512,668 |
| 2024-07-02 | 8.27 | 8.54 | 8.27 | 8.53 | +3.02% | 573,458 | 485,897,424 |
| 2024-07-01 | 8.22 | 8.3 | 8.2 | 8.28 | +0.61% | 287,330 | 237,294,502 |
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
ц╡жхПСщУ╢шбМ 属于 银行 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
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