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 |
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