股票概览
32.15
-2.37%
-0.78
32.8
开盘价
33.11
最高价
32.12
最低价
1,112,230
成交量
数据更新至: 2024-08-30
技术指标
33.25
MA5 (5日均线)
33.34
MA10 (10日均线)
32.74
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 32.8 | 33.11 | 32.12 | 32.15 | -2.37% | 1,112,230 | 3,618,077,500 |
| 2024-08-29 | 33.59 | 33.77 | 32.9 | 32.93 | -2.23% | 516,388 | 1,712,021,359 |
| 2024-08-28 | 33.83 | 33.98 | 33.44 | 33.68 | -0.06% | 415,232 | 1,398,682,394 |
| 2024-08-27 | 33.77 | 33.94 | 33.53 | 33.7 | -0.21% | 387,209 | 1,308,314,397 |
| 2024-08-26 | 33.7 | 33.84 | 33.47 | 33.77 | +0.21% | 351,175 | 1,182,990,040 |
| 2024-08-23 | 33.27 | 33.85 | 33.07 | 33.7 | +1.2% | 465,587 | 1,561,509,818 |
| 2024-08-22 | 33.28 | 33.55 | 33.18 | 33.3 | +0.18% | 382,864 | 1,276,718,683 |
| 2024-08-21 | 33.3 | 33.43 | 32.82 | 33.24 | -0.72% | 378,101 | 1,254,587,421 |
| 2024-08-20 | 33.45 | 33.6 | 33.16 | 33.48 | +0.18% | 423,729 | 1,415,473,211 |
| 2024-08-19 | 33.25 | 33.5 | 33.03 | 33.42 | +0.81% | 422,843 | 1,409,948,503 |
| 2024-08-16 | 32.75 | 33.25 | 32.72 | 33.15 | +1.19% | 418,503 | 1,383,877,362 |
| 2024-08-15 | 31.85 | 32.92 | 31.65 | 32.76 | +2.82% | 739,790 | 2,409,557,383 |
| 2024-08-14 | 31.9 | 32.14 | 31.81 | 31.86 | -0.25% | 282,446 | 901,196,911 |
| 2024-08-13 | 32.1 | 32.23 | 31.76 | 31.94 | -0.56% | 282,378 | 902,009,896 |
| 2024-08-12 | 32.3 | 32.34 | 31.93 | 32.12 | -0.65% | 318,943 | 1,023,447,632 |
| 2024-08-09 | 31.97 | 32.58 | 31.81 | 32.33 | +1.25% | 482,748 | 1,561,254,687 |
| 2024-08-08 | 31.61 | 31.98 | 31.38 | 31.93 | +1.11% | 394,600 | 1,252,394,782 |
| 2024-08-07 | 31.73 | 31.9 | 31.55 | 31.58 | -0.38% | 390,732 | 1,238,023,516 |
| 2024-08-06 | 32.36 | 32.39 | 31.51 | 31.7 | -1.25% | 514,389 | 1,637,765,272 |
| 2024-08-05 | 32.2 | 32.52 | 32.05 | 32.1 | -0.56% | 584,420 | 1,884,940,815 |
| 2024-08-02 | 32.42 | 32.6 | 32.23 | 32.28 | -1.31% | 386,130 | 1,250,037,017 |
| 2024-08-01 | 32.73 | 32.85 | 32.27 | 32.71 | -0.06% | 409,139 | 1,332,771,463 |
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