股票概览
37.61
+5.56%
+1.98
36.35
开盘价
38
最高价
35.92
最低价
2,561,013
成交量
数据更新至: 2024-09-30
技术指标
35.18
MA5 (5日均线)
33.08
MA10 (10日均线)
32.05
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 36.35 | 38 | 35.92 | 37.61 | +5.56% | 2,561,013 | 9,443,438,268 |
| 2024-09-27 | 36.11 | 36.5 | 34.91 | 35.63 | +0.71% | 745,458 | 2,653,812,670 |
| 2024-09-26 | 34.16 | 35.38 | 33.91 | 35.38 | +3.6% | 1,745,330 | 6,068,657,572 |
| 2024-09-25 | 33.85 | 34.49 | 33.7 | 34.15 | +3.08% | 1,856,243 | 6,327,661,421 |
| 2024-09-24 | 31.68 | 33.14 | 31.67 | 33.13 | +5.54% | 1,361,218 | 4,427,310,186 |
| 2024-09-23 | 30.85 | 31.49 | 30.84 | 31.39 | +1.45% | 344,609 | 1,076,332,365 |
| 2024-09-20 | 30.82 | 31.11 | 30.66 | 30.94 | +0.39% | 487,418 | 1,505,998,312 |
| 2024-09-19 | 31.2 | 31.23 | 30.63 | 30.82 | -0.93% | 451,191 | 1,393,040,942 |
| 2024-09-18 | 30.61 | 31.2 | 30.61 | 31.11 | +1.67% | 418,540 | 1,295,345,114 |
| 2024-09-13 | 30.28 | 30.9 | 30 | 30.6 | +1.22% | 495,974 | 1,520,857,906 |
| 2024-09-12 | 30.1 | 30.5 | 29.94 | 30.23 | +0.5% | 410,267 | 1,242,374,645 |
| 2024-09-11 | 30.14 | 30.2 | 29.93 | 30.08 | -0.36% | 415,794 | 1,249,059,023 |
| 2024-09-10 | 30.25 | 30.43 | 29.94 | 30.19 | -0.17% | 476,024 | 1,435,849,555 |
| 2024-09-09 | 30.98 | 30.99 | 30.04 | 30.24 | -3.23% | 871,073 | 2,641,195,521 |
| 2024-09-06 | 31.25 | 31.74 | 31.2 | 31.25 | +0.16% | 383,182 | 1,206,615,762 |
| 2024-09-05 | 31.36 | 31.44 | 30.9 | 31.2 | -0.51% | 542,063 | 1,687,017,960 |
| 2024-09-04 | 31.53 | 31.93 | 31.35 | 31.36 | -0.82% | 380,526 | 1,198,859,446 |
| 2024-09-03 | 32.01 | 32.08 | 31.4 | 31.62 | -0.97% | 505,752 | 1,596,269,780 |
| 2024-09-02 | 32 | 32.38 | 31.84 | 31.93 | -0.68% | 558,021 | 1,787,602,792 |
| 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 |
| 2024-07-31 | 32.42 | 33 | 32.25 | 32.73 | +0.96% | 595,370 | 1,948,675,368 |
| 2024-07-30 | 32.4 | 32.59 | 32.15 | 32.42 | -0.09% | 390,782 | 1,264,925,929 |
| 2024-07-29 | 32.38 | 32.65 | 32.2 | 32.45 | +0.25% | 413,475 | 1,343,740,115 |
| 2024-07-26 | 32.8 | 33.04 | 32.11 | 32.37 | -1.4% | 601,462 | 1,952,156,132 |
| 2024-07-25 | 33.22 | 33.32 | 32.37 | 32.83 | -1.05% | 762,079 | 2,496,804,673 |
| 2024-07-24 | 33.45 | 33.58 | 33.03 | 33.18 | -0.48% | 482,453 | 1,604,648,703 |
| 2024-07-23 | 33.34 | 33.71 | 33.23 | 33.34 | 0% | 538,755 | 1,803,269,600 |
| 2024-07-22 | 34.17 | 34.17 | 33.09 | 33.34 | -2.66% | 808,206 | 2,694,241,975 |
| 2024-07-19 | 34 | 34.3 | 33.59 | 34.25 | +0.47% | 810,072 | 2,749,172,010 |
| 2024-07-18 | 34.07 | 34.25 | 33.76 | 34.09 | +0.06% | 598,627 | 2,036,474,280 |
| 2024-07-17 | 33.7 | 34.19 | 33.65 | 34.07 | +0.83% | 577,954 | 1,964,635,267 |
| 2024-07-16 | 33.76 | 33.89 | 33.46 | 33.79 | +0.03% | 455,793 | 1,535,668,998 |
| 2024-07-15 | 34 | 34.05 | 33.72 | 33.78 | -0.65% | 474,604 | 1,605,883,747 |
| 2024-07-12 | 33.01 | 34.08 | 33.01 | 34 | +3.34% | 944,904 | 3,199,683,547 |
| 2024-07-11 | 33.08 | 33.13 | 32.79 | 32.9 | -5.13% | 732,389 | 2,411,951,386 |
| 2024-07-10 | 34.47 | 35 | 34.45 | 34.68 | +0.61% | 726,314 | 2,524,474,646 |
| 2024-07-09 | 33.99 | 34.55 | 33.72 | 34.47 | +1.41% | 621,037 | 2,124,005,154 |
| 2024-07-08 | 33.85 | 34.23 | 33.71 | 33.99 | +0.32% | 545,730 | 1,855,611,836 |
| 2024-07-05 | 34.71 | 34.83 | 33.66 | 33.88 | -2.39% | 967,783 | 3,295,568,199 |
| 2024-07-04 | 34.54 | 35.04 | 34.48 | 34.71 | +0.73% | 696,919 | 2,424,281,266 |
| 2024-07-03 | 35.01 | 35.09 | 34.31 | 34.46 | -1.77% | 691,373 | 2,388,331,234 |
| 2024-07-02 | 34.38 | 35.25 | 34.36 | 35.08 | +2.1% | 868,771 | 3,041,833,255 |
| 2024-07-01 | 34.19 | 34.4 | 33.95 | 34.36 | +0.5% | 472,239 | 1,616,131,283 |
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