股票概览
5.16
+0.39%
+0.02
5.15
开盘价
5.17
最高价
5.14
最低价
1,852,711
成交量
数据更新至: 2025-03-25
技术指标
5.14
MA5 (5日均线)
5.12
MA10 (10日均线)
5.11
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 5.15 | 5.17 | 5.14 | 5.16 | +0.39% | 1,852,711 | 955,201,191 |
| 2025-03-24 | 5.09 | 5.15 | 5.08 | 5.14 | +0.98% | 3,894,008 | 1,997,091,518 |
| 2025-03-21 | 5.14 | 5.15 | 5.08 | 5.09 | -0.97% | 3,336,367 | 1,704,161,131 |
| 2025-03-20 | 5.17 | 5.19 | 5.13 | 5.14 | -0.58% | 2,890,630 | 1,487,461,842 |
| 2025-03-19 | 5.13 | 5.18 | 5.12 | 5.17 | +0.98% | 4,235,753 | 2,185,952,585 |
| 2025-03-18 | 5.14 | 5.14 | 5.11 | 5.12 | -0.19% | 2,738,083 | 1,403,313,347 |
| 2025-03-17 | 5.1 | 5.14 | 5.09 | 5.13 | +0.79% | 3,804,464 | 1,948,775,511 |
| 2025-03-14 | 5.09 | 5.12 | 5.08 | 5.09 | +0.2% | 5,176,360 | 2,639,636,094 |
| 2025-03-13 | 5.05 | 5.1 | 5.04 | 5.08 | +0.59% | 3,835,347 | 1,948,207,196 |
| 2025-03-12 | 5.07 | 5.08 | 5.03 | 5.05 | -0.79% | 4,136,447 | 2,085,780,918 |
| 2025-03-11 | 5.05 | 5.09 | 5.04 | 5.09 | +0.59% | 4,339,331 | 2,197,131,278 |
| 2025-03-10 | 5.1 | 5.11 | 5.04 | 5.06 | -0.78% | 4,715,746 | 2,388,029,586 |
| 2025-03-07 | 5.11 | 5.13 | 5.09 | 5.1 | -0.2% | 3,636,987 | 1,856,290,633 |
| 2025-03-06 | 5.15 | 5.16 | 5.1 | 5.11 | -0.97% | 6,063,525 | 3,101,279,405 |
| 2025-03-05 | 5.08 | 5.2 | 5.06 | 5.16 | +1.57% | 6,320,383 | 3,250,651,702 |
| 2025-03-04 | 5.11 | 5.13 | 5.07 | 5.08 | -0.59% | 4,142,612 | 2,109,785,951 |
| 2025-03-03 | 5.14 | 5.16 | 5.08 | 5.11 | -0.39% | 4,551,973 | 2,324,643,486 |
| 2025-02-28 | 5.15 | 5.2 | 5.13 | 5.13 | -0.58% | 5,264,314 | 2,719,745,630 |
| 2025-02-27 | 5.12 | 5.18 | 5.08 | 5.16 | +0.78% | 4,297,280 | 2,204,493,628 |
| 2025-02-26 | 5.11 | 5.19 | 5.11 | 5.12 | +0.2% | 4,490,482 | 2,309,036,564 |
| 2025-02-25 | 5.14 | 5.17 | 5.1 | 5.11 | -0.58% | 4,131,692 | 2,117,910,825 |
| 2025-02-24 | 5.16 | 5.19 | 5.11 | 5.14 | -0.77% | 4,382,259 | 2,255,477,743 |
| 2025-02-21 | 5.27 | 5.28 | 5.17 | 5.18 | -1.71% | 4,947,170 | 2,578,359,116 |
| 2025-02-20 | 5.25 | 5.3 | 5.24 | 5.27 | +0.38% | 2,575,061 | 1,357,245,208 |
| 2025-02-19 | 5.28 | 5.31 | 5.25 | 5.25 | -0.76% | 3,505,725 | 1,848,642,900 |
| 2025-02-18 | 5.23 | 5.33 | 5.22 | 5.29 | +0.95% | 4,592,010 | 2,430,271,469 |
| 2025-02-17 | 5.2 | 5.25 | 5.15 | 5.24 | +0.58% | 3,930,422 | 2,045,429,681 |
| 2025-02-14 | 5.17 | 5.21 | 5.14 | 5.21 | +0.97% | 3,599,213 | 1,862,561,761 |
| 2025-02-13 | 5.12 | 5.19 | 5.11 | 5.16 | +0.39% | 3,777,676 | 1,951,630,255 |
| 2025-02-12 | 5.11 | 5.15 | 5.07 | 5.14 | +0.59% | 3,808,088 | 1,947,113,779 |
| 2025-02-11 | 5.02 | 5.11 | 5.01 | 5.11 | +1.79% | 4,821,723 | 2,450,542,461 |
| 2025-02-10 | 5.02 | 5.05 | 4.99 | 5.02 | 0% | 3,283,177 | 1,649,828,119 |
| 2025-02-07 | 5.03 | 5.04 | 4.98 | 5.02 | -0.4% | 4,760,287 | 2,383,650,927 |
| 2025-02-06 | 5.05 | 5.08 | 5.01 | 5.04 | -0.2% | 3,486,912 | 1,755,583,016 |
| 2025-02-05 | 5.17 | 5.19 | 5.04 | 5.05 | -2.13% | 4,994,576 | 2,537,287,331 |
| 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 |
| 2024-12-31 | 5.37 | 5.44 | 5.34 | 5.34 | -0.56% | 4,630,191 | 2,495,023,167 |
| 2024-12-30 | 5.29 | 5.39 | 5.28 | 5.37 | +1.13% | 4,207,177 | 2,249,306,805 |
| 2024-12-27 | 5.28 | 5.33 | 5.16 | 5.31 | +0.19% | 5,136,807 | 2,697,504,399 |
| 2024-12-26 | 5.31 | 5.33 | 5.21 | 5.3 | -0.19% | 4,301,401 | 2,265,639,362 |
| 2024-12-25 | 5.26 | 5.42 | 5.25 | 5.31 | +1.14% | 5,665,600 | 3,014,540,717 |
| 2024-12-24 | 5.18 | 5.26 | 5.15 | 5.25 | +1.16% | 4,329,041 | 2,256,538,387 |
| 2024-12-23 | 5.05 | 5.2 | 5.04 | 5.19 | +2.98% | 6,959,877 | 3,585,169,517 |
| 2024-12-20 | 5.04 | 5.1 | 5.03 | 5.04 | 0% | 5,047,986 | 2,551,785,325 |
| 2024-12-19 | 5.1 | 5.11 | 5.03 | 5.04 | -1.18% | 4,821,700 | 2,441,451,621 |
| 2024-12-18 | 5.12 | 5.19 | 5.08 | 5.1 | 0% | 5,445,083 | 2,789,248,905 |
| 2024-12-17 | 5.11 | 5.2 | 5.09 | 5.1 | -0.2% | 4,282,424 | 2,200,438,055 |
| 2024-12-16 | 4.99 | 5.14 | 4.99 | 5.11 | +2.2% | 5,667,161 | 2,881,011,781 |
| 2024-12-13 | 5.01 | 5.04 | 4.98 | 5 | -0.6% | 4,875,660 | 2,442,767,759 |
| 2024-12-12 | 4.98 | 5.03 | 4.94 | 5.03 | +1.21% | 4,199,125 | 2,098,175,081 |
| 2024-12-11 | 5.04 | 5.07 | 4.97 | 4.97 | -1.58% | 4,695,043 | 2,350,122,021 |
| 2024-12-10 | 5.04 | 5.08 | 4.97 | 5.05 | +0.8% | 6,229,466 | 3,126,319,108 |
| 2024-12-09 | 4.95 | 5.05 | 4.92 | 5.01 | +1.21% | 5,055,622 | 2,528,957,699 |
| 2024-12-06 | 4.92 | 5 | 4.91 | 4.95 | +0.61% | 5,104,518 | 2,532,918,132 |
| 2024-12-05 | 4.9 | 4.95 | 4.9 | 4.92 | +0.2% | 2,779,118 | 1,367,102,074 |
| 2024-12-04 | 4.89 | 4.93 | 4.86 | 4.91 | +0.41% | 3,806,478 | 1,865,150,832 |
| 2024-12-03 | 4.81 | 4.89 | 4.81 | 4.89 | +1.45% | 4,676,731 | 2,271,131,514 |
| 2024-12-02 | 4.82 | 4.82 | 4.77 | 4.82 | +0.21% | 3,545,077 | 1,701,339,234 |
| 2024-11-29 | 4.87 | 4.88 | 4.8 | 4.81 | -0.82% | 4,284,122 | 2,073,798,801 |
| 2024-11-28 | 4.82 | 4.87 | 4.79 | 4.85 | +0.41% | 4,014,823 | 1,945,257,350 |
| 2024-11-27 | 4.8 | 4.86 | 4.79 | 4.83 | +0.42% | 4,272,566 | 2,060,642,417 |
| 2024-11-26 | 4.73 | 4.83 | 4.71 | 4.81 | +1.69% | 5,055,429 | 2,416,670,303 |
| 2024-11-25 | 4.72 | 4.75 | 4.7 | 4.73 | +0.64% | 3,310,716 | 1,567,610,887 |
| 2024-11-22 | 4.77 | 4.79 | 4.7 | 4.7 | -1.47% | 3,192,658 | 1,513,295,000 |
| 2024-11-21 | 4.76 | 4.78 | 4.75 | 4.77 | 0% | 2,186,033 | 1,041,078,305 |
| 2024-11-20 | 4.74 | 4.79 | 4.73 | 4.77 | +0.42% | 3,619,546 | 1,725,711,317 |
| 2024-11-19 | 4.8 | 4.82 | 4.7 | 4.75 | -1.04% | 5,684,595 | 2,708,267,165 |
| 2024-11-18 | 4.72 | 4.83 | 4.72 | 4.8 | +2.13% | 7,050,668 | 3,377,855,459 |
| 2024-11-15 | 4.69 | 4.75 | 4.65 | 4.7 | +0.21% | 5,136,856 | 2,421,716,445 |
| 2024-11-14 | 4.65 | 4.72 | 4.64 | 4.69 | +0.64% | 4,517,016 | 2,121,665,775 |
| 2024-11-13 | 4.65 | 4.69 | 4.63 | 4.66 | +0.22% | 3,366,149 | 1,569,033,564 |
| 2024-11-12 | 4.68 | 4.72 | 4.64 | 4.65 | -0.85% | 4,527,653 | 2,115,787,157 |
| 2024-11-11 | 4.73 | 4.74 | 4.68 | 4.69 | -1.47% | 4,960,116 | 2,333,128,901 |
| 2024-11-08 | 4.79 | 4.81 | 4.74 | 4.76 | -0.83% | 4,641,519 | 2,214,104,975 |
| 2024-11-07 | 4.76 | 4.8 | 4.73 | 4.8 | +0.63% | 4,414,665 | 2,105,362,940 |
| 2024-11-06 | 4.79 | 4.81 | 4.75 | 4.77 | -0.63% | 3,236,393 | 1,545,769,938 |
| 2024-11-05 | 4.76 | 4.8 | 4.75 | 4.8 | +0.42% | 3,642,399 | 1,741,594,887 |
| 2024-11-04 | 4.77 | 4.79 | 4.71 | 4.78 | 0% | 3,784,116 | 1,795,958,399 |
| 2024-11-01 | 4.72 | 4.79 | 4.71 | 4.78 | +1.06% | 4,554,258 | 2,169,204,804 |
| 2024-10-31 | 4.73 | 4.77 | 4.7 | 4.73 | +0.42% | 3,795,837 | 1,794,205,039 |
| 2024-10-30 | 4.78 | 4.8 | 4.71 | 4.71 | -1.67% | 3,867,746 | 1,831,560,686 |
| 2024-10-29 | 4.75 | 4.8 | 4.74 | 4.79 | +0.63% | 4,288,484 | 2,047,035,344 |
| 2024-10-28 | 4.8 | 4.81 | 4.72 | 4.76 | -1.24% | 5,463,791 | 2,594,001,813 |
| 2024-10-25 | 4.87 | 4.88 | 4.8 | 4.82 | -1.03% | 3,824,151 | 1,846,864,873 |
| 2024-10-24 | 4.85 | 4.9 | 4.83 | 4.87 | +0.41% | 3,282,841 | 1,597,904,936 |
| 2024-10-23 | 4.85 | 4.87 | 4.83 | 4.85 | -0.21% | 3,790,488 | 1,837,406,498 |
| 2024-10-22 | 4.84 | 4.89 | 4.81 | 4.86 | +0.41% | 4,957,198 | 2,399,362,095 |
| 2024-10-21 | 4.93 | 4.93 | 4.81 | 4.84 | -2.42% | 7,186,844 | 3,482,311,207 |
| 2024-10-18 | 4.99 | 5.01 | 4.86 | 4.96 | -0.4% | 6,994,598 | 3,451,194,377 |
| 2024-10-17 | 5.02 | 5.05 | 4.98 | 4.98 | -0.8% | 4,230,908 | 2,120,595,508 |
| 2024-10-16 | 4.92 | 5.04 | 4.9 | 5.02 | +2.03% | 5,589,522 | 2,797,490,475 |
| 2024-10-15 | 5.01 | 5.05 | 4.92 | 4.92 | -2.19% | 5,972,497 | 2,973,252,225 |
| 2024-10-14 | 4.9 | 5.06 | 4.88 | 5.03 | +4.14% | 9,569,348 | 4,771,269,085 |
| 2024-10-11 | 4.82 | 4.94 | 4.78 | 4.83 | +0.21% | 7,265,855 | 3,538,844,119 |
| 2024-10-10 | 4.69 | 4.9 | 4.68 | 4.82 | +3.21% | 10,799,283 | 5,189,021,070 |
| 2024-10-09 | 4.72 | 4.8 | 4.65 | 4.67 | -1.89% | 10,397,871 | 4,895,959,513 |
| 2024-10-08 | 5.02 | 5.17 | 4.71 | 4.76 | -0.83% | 16,541,298 | 8,075,753,358 |
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