股票概览
40.65
+0.97%
+0.39
40.58
开盘价
40.97
最高价
40.55
最低价
526,060
成交量
数据更新至: 2025-01-27
技术指标
40.07
MA5 (5日均线)
40.26
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 40.58 | 40.97 | 40.55 | 40.65 | +0.97% | 526,060 | 2,144,848,681 |
| 2025-01-24 | 39.66 | 40.55 | 39.46 | 40.26 | +1.08% | 574,652 | 2,312,073,726 |
| 2025-01-23 | 39.67 | 40.23 | 39.52 | 39.83 | +0.96% | 606,618 | 2,417,576,583 |
| 2025-01-22 | 40.14 | 40.16 | 39.32 | 39.45 | -1.72% | 588,912 | 2,327,377,021 |
| 2025-01-21 | 40.32 | 40.51 | 40.01 | 40.14 | +0.05% | 400,685 | 1,613,495,367 |
| 2025-01-20 | 40.98 | 41.07 | 40.11 | 40.12 | -1.45% | 542,575 | 2,195,966,480 |
| 2025-01-17 | 40.96 | 41.16 | 40.13 | 40.71 | -0.68% | 475,901 | 1,936,832,044 |
| 2025-01-16 | 40.65 | 41.15 | 40.53 | 40.99 | +0.86% | 592,594 | 2,423,118,469 |
| 2025-01-15 | 39.99 | 41 | 39.89 | 40.64 | +1.98% | 796,701 | 3,234,242,853 |
| 2025-01-14 | 39.09 | 39.97 | 38.9 | 39.85 | +2% | 708,012 | 2,802,857,578 |
| 2025-01-13 | 38.93 | 39.15 | 38.54 | 39.07 | +0.23% | 606,323 | 2,360,608,444 |
| 2025-01-10 | 39.34 | 39.45 | 38.81 | 38.98 | -0.05% | 481,425 | 1,881,660,497 |
| 2025-01-09 | 39.4 | 39.43 | 38.83 | 39 | -0.71% | 447,083 | 1,748,399,288 |
| 2025-01-08 | 38.83 | 39.55 | 38.82 | 39.28 | +0.98% | 751,481 | 2,952,943,868 |
| 2025-01-07 | 38.97 | 39.15 | 38.61 | 38.9 | -0.38% | 492,752 | 1,917,344,814 |
| 2025-01-06 | 38.9 | 39.1 | 38.13 | 39.05 | +1.01% | 617,159 | 2,394,244,404 |
| 2025-01-03 | 38.6 | 39.04 | 38.54 | 38.66 | +0.39% | 682,583 | 2,646,967,329 |
| 2025-01-02 | 39.35 | 39.5 | 38.34 | 38.51 | -2.01% | 642,001 | 2,493,694,677 |
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