股票概览
39.3
-0.81%
-0.32
39.56
开盘价
39.9
最高价
39.3
最低价
643,717
成交量
数据更新至: 2024-12-31
技术指标
39.43
MA5 (5日均线)
38.92
MA10 (10日均线)
38.34
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 39.56 | 39.9 | 39.3 | 39.3 | -0.81% | 643,717 | 2,549,055,494 |
| 2024-12-30 | 39.34 | 39.8 | 39.25 | 39.62 | +0.71% | 678,845 | 2,690,314,729 |
| 2024-12-27 | 39.48 | 39.64 | 38.78 | 39.34 | -0.35% | 700,320 | 2,742,768,758 |
| 2024-12-26 | 39.4 | 39.54 | 39.01 | 39.48 | +0.2% | 539,252 | 2,125,139,425 |
| 2024-12-25 | 39.23 | 39.56 | 38.99 | 39.4 | +0.46% | 755,913 | 2,972,981,821 |
| 2024-12-24 | 38.35 | 39.29 | 38.32 | 39.22 | +2.27% | 993,428 | 3,875,223,368 |
| 2024-12-23 | 37.99 | 38.7 | 37.98 | 38.35 | +1.16% | 902,692 | 3,473,126,152 |
| 2024-12-20 | 38.05 | 38.28 | 37.86 | 37.91 | -0.29% | 542,150 | 2,060,744,582 |
| 2024-12-19 | 38.38 | 38.53 | 38 | 38.02 | -1.3% | 611,196 | 2,336,249,857 |
| 2024-12-18 | 38.02 | 38.66 | 37.86 | 38.52 | +1.77% | 805,855 | 3,101,731,956 |
| 2024-12-17 | 37.54 | 38.16 | 37.54 | 37.85 | +0.29% | 603,104 | 2,287,237,539 |
| 2024-12-16 | 37.35 | 37.78 | 37.32 | 37.74 | +1.18% | 640,316 | 2,409,086,954 |
| 2024-12-13 | 38.45 | 38.6 | 37.28 | 37.3 | -3.87% | 1,117,983 | 4,213,094,969 |
| 2024-12-12 | 38.29 | 38.83 | 38.21 | 38.8 | +1.31% | 586,889 | 2,267,252,621 |
| 2024-12-11 | 38.54 | 38.79 | 38.23 | 38.3 | -0.78% | 517,709 | 1,988,895,959 |
| 2024-12-10 | 38.8 | 38.99 | 38.4 | 38.6 | +2.39% | 1,038,953 | 4,022,695,501 |
| 2024-12-09 | 37.59 | 37.99 | 37.35 | 37.7 | 0% | 492,995 | 1,859,542,283 |
| 2024-12-06 | 37.01 | 37.82 | 37.01 | 37.7 | +2.14% | 877,236 | 3,296,793,042 |
| 2024-12-05 | 36.66 | 37.36 | 36.61 | 36.91 | +0.27% | 568,949 | 2,108,115,265 |
| 2024-12-04 | 37.09 | 37.09 | 36.53 | 36.81 | -0.84% | 620,511 | 2,285,383,469 |
| 2024-12-03 | 36.65 | 37.22 | 36.38 | 37.12 | +1.67% | 721,986 | 2,658,919,819 |
| 2024-12-02 | 36.45 | 36.68 | 36.2 | 36.51 | +0.47% | 424,652 | 1,548,959,360 |
| 2024-11-29 | 36.59 | 37 | 36.31 | 36.34 | -0.36% | 664,380 | 2,437,776,752 |
| 2024-11-28 | 36.6 | 36.85 | 36.18 | 36.47 | -0.36% | 451,939 | 1,647,865,702 |
| 2024-11-27 | 36.39 | 36.68 | 36.11 | 36.6 | +0.58% | 392,077 | 1,429,782,933 |
| 2024-11-26 | 36.03 | 36.58 | 35.84 | 36.39 | +0.47% | 459,421 | 1,666,651,768 |
| 2024-11-25 | 36.7 | 36.86 | 36.12 | 36.22 | -0.63% | 534,095 | 1,945,383,410 |
| 2024-11-22 | 37.43 | 37.55 | 36.36 | 36.45 | -2.62% | 690,491 | 2,544,524,441 |
| 2024-11-21 | 37.48 | 37.66 | 37.27 | 37.43 | -0.13% | 350,336 | 1,309,684,433 |
| 2024-11-20 | 37.8 | 37.85 | 37.4 | 37.48 | -0.64% | 451,291 | 1,693,331,536 |
| 2024-11-19 | 37.91 | 38.18 | 37.45 | 37.72 | -0.47% | 521,249 | 1,967,719,175 |
| 2024-11-18 | 38.05 | 38.66 | 37.8 | 37.9 | +0.21% | 763,448 | 2,918,992,440 |
| 2024-11-15 | 38.08 | 38.57 | 37.81 | 37.82 | -0.63% | 699,277 | 2,671,344,642 |
| 2024-11-14 | 37.66 | 38.48 | 37.53 | 38.06 | +0.63% | 676,440 | 2,585,688,546 |
| 2024-11-13 | 37.59 | 37.98 | 37.51 | 37.82 | +0.61% | 485,304 | 1,833,809,094 |
| 2024-11-12 | 38.19 | 38.84 | 37.51 | 37.59 | -1.93% | 893,289 | 3,399,364,219 |
| 2024-11-11 | 38.3 | 38.7 | 37.89 | 38.33 | -1.21% | 703,146 | 2,682,610,299 |
| 2024-11-08 | 39.68 | 39.85 | 38.75 | 38.8 | -1.95% | 745,368 | 2,920,926,027 |
| 2024-11-07 | 38.42 | 39.58 | 38.38 | 39.57 | +2.62% | 743,472 | 2,904,874,006 |
| 2024-11-06 | 39 | 39.08 | 38.15 | 38.56 | -1.33% | 648,336 | 2,501,077,845 |
| 2024-11-05 | 38.43 | 39.1 | 38.4 | 39.08 | +0.85% | 628,745 | 2,445,317,943 |
| 2024-11-04 | 38.1 | 38.75 | 37.41 | 38.75 | +1.95% | 646,612 | 2,466,019,719 |
| 2024-11-01 | 37.44 | 38.3 | 37.38 | 38.01 | +1.74% | 703,102 | 2,671,523,515 |
| 2024-10-31 | 37.8 | 37.99 | 36.91 | 37.36 | -1.37% | 850,393 | 3,173,924,099 |
| 2024-10-30 | 38.51 | 38.9 | 37.61 | 37.88 | -1.87% | 703,408 | 2,680,423,056 |
| 2024-10-29 | 38.6 | 39.1 | 38.41 | 38.6 | +0.21% | 514,682 | 1,990,283,154 |
| 2024-10-28 | 39.01 | 39.1 | 38.28 | 38.52 | -1.48% | 664,641 | 2,559,210,507 |
| 2024-10-25 | 39.25 | 39.49 | 39.06 | 39.1 | -0.53% | 447,931 | 1,756,222,719 |
| 2024-10-24 | 39.55 | 39.68 | 39.14 | 39.31 | -0.88% | 336,312 | 1,323,826,643 |
| 2024-10-23 | 39.06 | 39.94 | 39.02 | 39.66 | +1.25% | 627,100 | 2,482,861,345 |
| 2024-10-22 | 38.84 | 39.6 | 38.75 | 39.17 | +0.82% | 600,526 | 2,352,800,199 |
| 2024-10-21 | 39.15 | 39.15 | 38.5 | 38.85 | -0.51% | 717,539 | 2,780,905,731 |
| 2024-10-18 | 38.51 | 39.43 | 38.21 | 39.05 | +1.45% | 928,194 | 3,603,949,498 |
| 2024-10-17 | 39.53 | 39.79 | 38.49 | 38.49 | -2.56% | 848,922 | 3,315,820,471 |
| 2024-10-16 | 38.15 | 39.5 | 38.13 | 39.5 | +2.6% | 1,012,548 | 3,963,555,265 |
| 2024-10-15 | 39.17 | 39.99 | 38.5 | 38.5 | -2.11% | 955,977 | 3,755,705,942 |
| 2024-10-14 | 39.01 | 39.8 | 38.69 | 39.33 | +2.34% | 1,292,938 | 5,076,841,420 |
| 2024-10-11 | 38.73 | 39.22 | 38.03 | 38.43 | -0.77% | 903,476 | 3,498,241,860 |
| 2024-10-10 | 37.4 | 39.5 | 37.4 | 38.73 | +4.65% | 1,433,298 | 5,528,664,144 |
| 2024-10-09 | 39.7 | 39.72 | 37.01 | 37.01 | -7.48% | 1,855,932 | 7,113,813,985 |
| 2024-10-08 | 41.37 | 41.37 | 38.82 | 40 | +6.35% | 2,973,039 | 11,999,361,938 |
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