股票概览
5.16
+2.38%
+0.12
5.04
开盘价
5.2
最高价
5.04
最低价
5,647,886
成交量
数据更新至: 2025-01-27
技术指标
5.04
MA5 (5日均线)
5.05
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 | 5.04 | 5.2 | 5.04 | 5.16 | +2.38% | 5,647,886 | 2,902,113,570 |
| 2025-01-24 | 5.05 | 5.08 | 4.97 | 5.04 | -0.4% | 4,276,489 | 2,152,748,096 |
| 2025-01-23 | 4.94 | 5.08 | 4.94 | 5.06 | +2.64% | 6,564,899 | 3,305,326,860 |
| 2025-01-22 | 5.01 | 5.02 | 4.9 | 4.93 | -1.6% | 4,745,271 | 2,347,048,793 |
| 2025-01-21 | 5.02 | 5.05 | 4.97 | 5.01 | 0% | 3,074,394 | 1,541,776,282 |
| 2025-01-20 | 5.06 | 5.07 | 5 | 5.01 | -0.79% | 3,489,047 | 1,752,911,601 |
| 2025-01-17 | 5.08 | 5.11 | 5.04 | 5.05 | -0.98% | 3,396,982 | 1,721,481,436 |
| 2025-01-16 | 5.09 | 5.12 | 5.04 | 5.1 | +0.59% | 3,517,483 | 1,787,483,507 |
| 2025-01-15 | 5.05 | 5.16 | 5.04 | 5.07 | +0.4% | 4,742,621 | 2,420,481,997 |
| 2025-01-14 | 5.02 | 5.1 | 5.01 | 5.05 | +0.4% | 4,564,823 | 2,306,057,898 |
| 2025-01-13 | 5.08 | 5.1 | 4.96 | 5.03 | -1.37% | 4,287,159 | 2,153,668,607 |
| 2025-01-10 | 5.14 | 5.17 | 5.06 | 5.1 | -0.78% | 3,544,960 | 1,811,152,318 |
| 2025-01-09 | 5.18 | 5.2 | 5.09 | 5.14 | -0.77% | 4,047,900 | 2,081,123,639 |
| 2025-01-08 | 5.16 | 5.24 | 5.14 | 5.18 | -1.52% | 5,331,964 | 2,763,161,806 |
| 2025-01-07 | 5.17 | 5.26 | 5.12 | 5.26 | +1.35% | 5,267,162 | 2,733,842,079 |
| 2025-01-06 | 5.16 | 5.21 | 5.05 | 5.19 | +0.78% | 4,945,206 | 2,545,070,499 |
| 2025-01-03 | 5.19 | 5.23 | 5.1 | 5.15 | -0.96% | 5,330,976 | 2,745,987,063 |
| 2025-01-02 | 5.34 | 5.4 | 5.17 | 5.2 | -2.62% | 6,404,374 | 3,368,830,351 |
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
хЖЬф╕ЪщУ╢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