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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 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 |
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