股票概览
42.05
-0.78%
-0.33
42.38
开盘价
42.66
最高价
42.05
最低价
705,424
成交量
数据更新至: 2025-02-28
技术指标
41.64
MA5 (5日均线)
41.72
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 42.38 | 42.66 | 42.05 | 42.05 | -0.78% | 705,424 | 2,985,755,469 |
| 2025-02-27 | 41.6 | 42.4 | 41.28 | 42.38 | +2.17% | 622,597 | 2,611,617,503 |
| 2025-02-26 | 41.13 | 41.7 | 41.05 | 41.48 | +1.1% | 476,447 | 1,974,231,834 |
| 2025-02-25 | 41.15 | 41.44 | 40.91 | 41.03 | -0.58% | 507,321 | 2,088,784,244 |
| 2025-02-24 | 41.39 | 41.75 | 41.1 | 41.27 | -0.31% | 571,107 | 2,361,716,151 |
| 2025-02-21 | 41.96 | 41.99 | 41.22 | 41.4 | -1.08% | 595,256 | 2,467,492,898 |
| 2025-02-20 | 42 | 42.09 | 41.68 | 41.85 | -0.31% | 407,675 | 1,705,724,684 |
| 2025-02-19 | 42 | 42.15 | 41.76 | 41.98 | -0.17% | 374,702 | 1,572,476,676 |
| 2025-02-18 | 41.51 | 42.48 | 41.51 | 42.05 | +0.79% | 546,665 | 2,301,403,254 |
| 2025-02-17 | 41.99 | 41.99 | 41.36 | 41.72 | -0.74% | 536,126 | 2,228,540,282 |
| 2025-02-14 | 41.69 | 42.03 | 41.52 | 42.03 | +0.77% | 498,737 | 2,086,301,720 |
| 2025-02-13 | 41.65 | 41.95 | 41.34 | 41.71 | +0.22% | 462,207 | 1,927,409,816 |
| 2025-02-12 | 40.96 | 41.66 | 40.56 | 41.62 | +1.56% | 603,591 | 2,484,722,115 |
| 2025-02-11 | 40.75 | 41.04 | 40.64 | 40.98 | +0.94% | 457,771 | 1,872,296,623 |
| 2025-02-10 | 40.2 | 40.92 | 39.96 | 40.6 | +1% | 581,806 | 2,357,786,974 |
| 2025-02-07 | 40.1 | 40.4 | 39.96 | 40.2 | 0% | 521,066 | 2,092,855,370 |
| 2025-02-06 | 40 | 40.38 | 39.73 | 40.2 | +0.5% | 466,088 | 1,866,867,478 |
| 2025-02-05 | 40.85 | 40.9 | 39.9 | 40 | -1.6% | 504,789 | 2,030,411,802 |
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