股票概览
34.19
-0.2%
-0.07
34.2
开盘价
34.48
最高价
34.04
最低价
525,749
成交量
数据更新至: 2024-06-28
技术指标
34.18
MA5 (5日均线)
34.02
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 34.2 | 34.48 | 34.04 | 34.19 | -0.2% | 525,749 | 1,799,951,939 |
| 2024-06-27 | 33.96 | 34.34 | 33.83 | 34.26 | +0.59% | 555,173 | 1,894,891,373 |
| 2024-06-26 | 34.18 | 34.36 | 33.95 | 34.06 | -0.7% | 452,638 | 1,545,807,548 |
| 2024-06-25 | 34.07 | 34.47 | 33.97 | 34.3 | +0.68% | 638,160 | 2,187,945,494 |
| 2024-06-24 | 33.79 | 34.22 | 33.49 | 34.07 | +1.1% | 692,590 | 2,350,203,464 |
| 2024-06-21 | 33.88 | 34.08 | 33.49 | 33.7 | -0.91% | 523,963 | 1,765,822,362 |
| 2024-06-20 | 34.16 | 34.23 | 33.9 | 34.01 | -0.41% | 392,467 | 1,336,247,232 |
| 2024-06-19 | 33.71 | 34.4 | 33.66 | 34.15 | +1.31% | 585,937 | 1,997,678,159 |
| 2024-06-18 | 33.86 | 34.3 | 33.62 | 33.71 | -0.06% | 453,675 | 1,538,144,777 |
| 2024-06-17 | 33.6 | 33.8 | 33.39 | 33.73 | -0.24% | 457,682 | 1,539,063,152 |
| 2024-06-14 | 32.82 | 34.02 | 32.82 | 33.81 | +3.02% | 991,674 | 3,324,856,785 |
| 2024-06-13 | 33.2 | 33.22 | 32.72 | 32.82 | -0.82% | 550,184 | 1,808,251,998 |
| 2024-06-12 | 33.35 | 33.36 | 32.95 | 33.09 | -0.81% | 511,381 | 1,693,037,688 |
| 2024-06-11 | 33.78 | 33.97 | 33.12 | 33.36 | -1.85% | 690,448 | 2,309,722,313 |
| 2024-06-07 | 34.05 | 34.25 | 33.65 | 33.99 | -0.03% | 678,266 | 2,298,090,330 |
| 2024-06-06 | 34.09 | 34.2 | 33.78 | 34 | +0.03% | 677,241 | 2,302,856,624 |
| 2024-06-05 | 34.68 | 34.7 | 33.89 | 33.99 | -1.59% | 691,041 | 2,359,792,656 |
| 2024-06-04 | 34.15 | 34.68 | 34.1 | 34.54 | +1.14% | 533,788 | 1,840,296,169 |
| 2024-06-03 | 34.22 | 34.38 | 33.92 | 34.15 | -0.38% | 608,111 | 2,071,791,245 |
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