股票概览
36.38
-1.28%
-0.47
36.85
开盘价
37
最高价
36.09
最低价
914,250
成交量
数据更新至: 2024-05-20
技术指标
35.97
MA5 (5日均线)
35.57
MA10 (10日均线)
34.80
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 36.85 | 37 | 36.09 | 36.38 | -1.28% | 914,250 | 3,337,501,051 |
| 2024-05-17 | 36.3 | 36.9 | 36.06 | 36.85 | +1.66% | 916,879 | 3,342,837,158 |
| 2024-05-16 | 35.08 | 36.45 | 35 | 36.25 | +3.42% | 1,291,476 | 4,659,047,071 |
| 2024-05-15 | 35.33 | 35.44 | 34.69 | 35.05 | -0.82% | 674,944 | 2,361,226,415 |
| 2024-05-14 | 35.89 | 36.13 | 35.2 | 35.34 | -1.59% | 687,779 | 2,440,460,309 |
| 2024-05-13 | 35.44 | 36.07 | 35.33 | 35.91 | +0.81% | 747,800 | 2,674,602,938 |
| 2024-05-10 | 34.84 | 35.85 | 34.8 | 35.62 | +2.24% | 940,366 | 3,331,360,840 |
| 2024-05-09 | 34.6 | 34.93 | 34.6 | 34.84 | +0.78% | 512,391 | 1,782,846,432 |
| 2024-05-08 | 34.82 | 34.96 | 34.55 | 34.57 | -0.86% | 412,862 | 1,434,042,865 |
| 2024-05-07 | 34.88 | 34.95 | 34.63 | 34.87 | -0.03% | 473,849 | 1,649,813,221 |
| 2024-05-06 | 35.1 | 35.36 | 34.72 | 34.88 | +1.66% | 1,000,705 | 3,501,168,456 |
| 2024-04-30 | 34.4 | 34.58 | 34.05 | 34.31 | -1.63% | 868,042 | 2,982,962,844 |
| 2024-04-29 | 34.4 | 35.16 | 34.2 | 34.88 | +1.16% | 818,064 | 2,854,804,596 |
| 2024-04-26 | 34.4 | 34.87 | 34.22 | 34.48 | +0.23% | 954,899 | 3,292,052,902 |
| 2024-04-25 | 33.44 | 34.4 | 33.38 | 34.4 | +2.81% | 919,482 | 3,136,628,386 |
| 2024-04-24 | 33.38 | 33.55 | 33.1 | 33.46 | +0.24% | 443,384 | 1,480,785,929 |
| 2024-04-23 | 33.3 | 33.82 | 33.23 | 33.38 | +0.12% | 512,452 | 1,717,681,682 |
| 2024-04-22 | 33.78 | 34.19 | 33.05 | 33.34 | -0.83% | 607,535 | 2,034,006,573 |
| 2024-04-19 | 33.56 | 33.84 | 33.42 | 33.62 | -0.09% | 540,384 | 1,818,443,521 |
| 2024-04-18 | 33.26 | 34.1 | 33.19 | 33.65 | +1.05% | 1,006,574 | 3,393,695,785 |
| 2024-04-17 | 32.69 | 33.49 | 32.47 | 33.3 | +1.68% | 948,212 | 3,131,202,074 |
| 2024-04-16 | 32.71 | 32.97 | 32.45 | 32.75 | -0.24% | 741,556 | 2,429,469,045 |
| 2024-04-15 | 32.1 | 33 | 32.09 | 32.83 | +2.21% | 764,645 | 2,503,221,029 |
| 2024-04-12 | 32.28 | 32.47 | 32.06 | 32.12 | -0.56% | 478,204 | 1,540,845,216 |
| 2024-04-11 | 32.31 | 32.42 | 32.13 | 32.3 | -0.58% | 443,748 | 1,432,073,801 |
| 2024-04-10 | 32.19 | 32.68 | 32.19 | 32.49 | +0.56% | 504,014 | 1,638,691,786 |
| 2024-04-09 | 32.5 | 32.63 | 32.31 | 32.31 | -0.28% | 384,772 | 1,248,965,235 |
| 2024-04-08 | 32.24 | 32.56 | 32.03 | 32.4 | +0.53% | 477,291 | 1,544,564,957 |
| 2024-04-03 | 32.54 | 32.63 | 32.23 | 32.23 | -0.98% | 498,082 | 1,612,691,616 |
| 2024-04-02 | 32.7 | 32.92 | 32.44 | 32.55 | -0.28% | 536,619 | 1,753,251,097 |
| 2024-04-01 | 32.18 | 32.85 | 32.18 | 32.64 | +1.37% | 570,152 | 1,861,582,316 |
| 2024-03-29 | 32.1 | 32.64 | 32.07 | 32.2 | +0.06% | 514,001 | 1,663,236,764 |
| 2024-03-28 | 32.34 | 32.5 | 32.07 | 32.18 | -0.37% | 694,745 | 2,242,513,222 |
| 2024-03-27 | 32.29 | 32.65 | 32.21 | 32.3 | -0.31% | 782,085 | 2,539,984,050 |
| 2024-03-26 | 31.8 | 32.66 | 31.73 | 32.4 | +3.35% | 1,244,308 | 4,014,510,510 |
| 2024-03-25 | 31.11 | 31.51 | 30.92 | 31.35 | +0.48% | 483,759 | 1,514,858,505 |
| 2024-03-22 | 31.53 | 31.55 | 30.9 | 31.2 | -1.11% | 552,879 | 1,722,145,156 |
| 2024-03-21 | 31.17 | 31.76 | 31.05 | 31.55 | +1.19% | 646,761 | 2,040,298,376 |
| 2024-03-20 | 30.8 | 31.2 | 30.66 | 31.18 | +1.23% | 498,272 | 1,544,956,631 |
| 2024-03-19 | 31.1 | 31.11 | 30.73 | 30.8 | -1.06% | 547,025 | 1,688,506,946 |
| 2024-03-18 | 31.15 | 31.34 | 31 | 31.13 | -0.16% | 461,898 | 1,436,837,360 |
| 2024-03-15 | 31.24 | 31.42 | 31 | 31.18 | -0.22% | 520,781 | 1,621,589,213 |
| 2024-03-14 | 31.46 | 31.72 | 31.16 | 31.25 | -0.86% | 508,175 | 1,595,073,269 |
| 2024-03-13 | 31.96 | 31.99 | 31.43 | 31.52 | -1.35% | 469,387 | 1,482,651,384 |
| 2024-03-12 | 31.42 | 32.15 | 31.28 | 31.95 | +1.49% | 769,254 | 2,447,163,517 |
| 2024-03-11 | 31.55 | 31.75 | 31.2 | 31.48 | -0.6% | 738,538 | 2,318,402,185 |
| 2024-03-08 | 31.89 | 32.01 | 31.55 | 31.67 | -1.03% | 441,071 | 1,399,732,269 |
| 2024-03-07 | 31.87 | 32.13 | 31.78 | 32 | +0.41% | 519,492 | 1,659,111,449 |
| 2024-03-06 | 32.14 | 32.26 | 31.87 | 31.87 | -0.96% | 516,102 | 1,655,425,115 |
| 2024-03-05 | 31.42 | 32.21 | 31.31 | 32.18 | +2.09% | 894,029 | 2,850,224,114 |
| 2024-03-04 | 31.76 | 31.87 | 31.47 | 31.52 | -1.31% | 591,350 | 1,868,022,544 |
| 2024-03-01 | 31.92 | 32.08 | 31.75 | 31.94 | -0.31% | 427,174 | 1,361,853,701 |
| 2024-02-29 | 31.89 | 32.2 | 31.85 | 32.04 | +0.06% | 498,928 | 1,595,634,178 |
| 2024-02-28 | 32.29 | 32.29 | 31.6 | 32.02 | -0.5% | 683,708 | 2,186,677,932 |
| 2024-02-27 | 32.24 | 32.4 | 31.99 | 32.18 | -0.22% | 543,492 | 1,746,108,592 |
| 2024-02-26 | 32.86 | 33.06 | 32.08 | 32.25 | -2.12% | 666,390 | 2,163,023,087 |
| 2024-02-23 | 32.81 | 33.4 | 32.62 | 32.95 | +0.46% | 639,849 | 2,118,316,307 |
| 2024-02-22 | 32.81 | 32.95 | 32.39 | 32.8 | -0.61% | 752,760 | 2,461,009,465 |
| 2024-02-21 | 31.4 | 33.39 | 31.35 | 33 | +5.1% | 1,528,656 | 5,003,152,628 |
| 2024-02-20 | 31.62 | 31.62 | 31.29 | 31.4 | -0.7% | 606,405 | 1,907,541,533 |
| 2024-02-19 | 31.99 | 31.99 | 31.41 | 31.62 | +0.7% | 875,490 | 2,770,406,837 |
| 2024-02-08 | 31.31 | 31.45 | 31.02 | 31.4 | +0.29% | 873,004 | 2,728,137,528 |
| 2024-02-07 | 31.42 | 31.48 | 30.81 | 31.31 | -0.06% | 1,110,511 | 3,458,135,329 |
| 2024-02-06 | 30.71 | 31.35 | 30.6 | 31.33 | +2.02% | 1,062,158 | 3,296,036,540 |
| 2024-02-05 | 30.23 | 30.95 | 30.06 | 30.71 | +1.59% | 1,063,979 | 3,246,673,368 |
| 2024-02-02 | 30.45 | 30.66 | 29.64 | 30.23 | -0.62% | 987,292 | 2,986,530,108 |
| 2024-02-01 | 30.67 | 30.84 | 30.2 | 30.42 | -0.94% | 859,700 | 2,621,519,218 |
| 2024-01-31 | 30.92 | 31.19 | 30.59 | 30.71 | -0.94% | 808,949 | 2,494,516,011 |
| 2024-01-30 | 31.2 | 31.5 | 30.78 | 31 | -1.12% | 743,999 | 2,316,762,500 |
| 2024-01-29 | 31.2 | 31.6 | 31.17 | 31.35 | +0.74% | 838,824 | 2,632,393,040 |
| 2024-01-26 | 30.92 | 31.35 | 30.66 | 31.12 | +0.71% | 1,009,916 | 3,132,788,305 |
| 2024-01-25 | 30.31 | 31 | 30.18 | 30.9 | +2.69% | 1,234,509 | 3,791,899,866 |
| 2024-01-24 | 30.15 | 30.29 | 29.38 | 30.09 | +0.33% | 974,892 | 2,904,947,629 |
| 2024-01-23 | 30.01 | 30.35 | 29.8 | 29.99 | -0.86% | 886,056 | 2,661,547,376 |
| 2024-01-22 | 29.76 | 30.5 | 29.7 | 30.25 | +1.75% | 1,549,703 | 4,691,297,100 |
| 2024-01-19 | 29.37 | 29.9 | 29.14 | 29.73 | +0.51% | 968,616 | 2,865,398,412 |
| 2024-01-18 | 28.94 | 29.68 | 28.6 | 29.58 | +1.34% | 1,295,126 | 3,762,050,846 |
| 2024-01-17 | 29.12 | 29.58 | 29.03 | 29.19 | +0.21% | 1,308,601 | 3,843,478,823 |
| 2024-01-16 | 28.63 | 29.13 | 28.6 | 29.13 | +1.25% | 853,440 | 2,469,511,282 |
| 2024-01-15 | 28.5 | 28.94 | 28.37 | 28.77 | +0.81% | 482,452 | 1,383,953,760 |
| 2024-01-12 | 28.26 | 28.78 | 28.26 | 28.54 | +0.56% | 577,832 | 1,652,242,626 |
| 2024-01-11 | 28 | 28.57 | 27.85 | 28.38 | +1.18% | 735,318 | 2,082,611,272 |
| 2024-01-10 | 28.02 | 28.35 | 28.02 | 28.05 | -0.43% | 453,640 | 1,277,638,873 |
| 2024-01-09 | 28.12 | 28.28 | 27.9 | 28.17 | +0.14% | 558,663 | 1,569,684,230 |
| 2024-01-08 | 28.17 | 28.59 | 27.95 | 28.13 | -0.57% | 816,821 | 2,305,065,736 |
| 2024-01-05 | 27.75 | 28.78 | 27.62 | 28.29 | +1.73% | 1,190,633 | 3,376,466,447 |
| 2024-01-04 | 27.76 | 27.83 | 27.36 | 27.81 | +0.14% | 637,102 | 1,759,101,593 |
| 2024-01-03 | 27.58 | 27.84 | 27.52 | 27.77 | +0.69% | 433,956 | 1,200,383,624 |
| 2024-01-02 | 27.95 | 27.96 | 27.56 | 27.58 | -0.86% | 542,195 | 1,500,865,548 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
цЛЫхХЖщУ╢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