股票概览
6.99
-0.57%
-0.04
7.03
开盘价
7.14
最高价
6.98
最低价
1,470,390
成交量
数据更新至: 2024-05-20
技术指标
6.97
MA5 (5日均线)
6.94
MA10 (10日均线)
6.90
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 7.03 | 7.14 | 6.98 | 6.99 | -0.57% | 1,470,390 | 1,034,239,286 |
| 2024-05-17 | 6.97 | 7.03 | 6.93 | 7.03 | +0.86% | 995,827 | 695,156,470 |
| 2024-05-16 | 6.92 | 6.98 | 6.89 | 6.97 | +0.87% | 916,143 | 636,668,723 |
| 2024-05-15 | 6.92 | 6.95 | 6.88 | 6.91 | -0.29% | 480,971 | 332,569,608 |
| 2024-05-14 | 6.99 | 7 | 6.9 | 6.93 | -0.86% | 1,048,696 | 727,159,893 |
| 2024-05-13 | 6.95 | 7 | 6.89 | 6.99 | +0.72% | 977,564 | 680,027,323 |
| 2024-05-10 | 6.89 | 6.96 | 6.87 | 6.94 | +0.73% | 977,729 | 677,400,412 |
| 2024-05-09 | 6.91 | 6.94 | 6.86 | 6.89 | -0.58% | 833,037 | 574,663,355 |
| 2024-05-08 | 6.81 | 6.95 | 6.8 | 6.93 | +1.46% | 1,265,733 | 873,314,513 |
| 2024-05-07 | 6.79 | 6.84 | 6.75 | 6.83 | +0.59% | 1,091,278 | 740,777,237 |
| 2024-05-06 | 6.92 | 6.96 | 6.77 | 6.79 | -1.31% | 1,699,405 | 1,159,342,197 |
| 2024-04-30 | 6.81 | 6.94 | 6.81 | 6.88 | +1.18% | 1,338,892 | 921,661,735 |
| 2024-04-29 | 6.85 | 6.88 | 6.78 | 6.8 | -0.73% | 1,620,884 | 1,107,103,830 |
| 2024-04-26 | 6.92 | 7 | 6.83 | 6.85 | -1.3% | 1,226,767 | 846,098,440 |
| 2024-04-25 | 6.92 | 6.96 | 6.84 | 6.94 | +0.43% | 790,836 | 546,187,150 |
| 2024-04-24 | 6.95 | 6.96 | 6.88 | 6.91 | -0.14% | 783,701 | 542,534,688 |
| 2024-04-23 | 6.85 | 7 | 6.81 | 6.92 | +1.17% | 1,476,823 | 1,021,969,120 |
| 2024-04-22 | 6.94 | 7.04 | 6.8 | 6.84 | -0.87% | 1,491,443 | 1,028,358,342 |
| 2024-04-19 | 6.81 | 6.94 | 6.81 | 6.9 | +0.73% | 1,146,859 | 790,449,306 |
| 2024-04-18 | 6.76 | 6.95 | 6.75 | 6.85 | +1.33% | 1,564,274 | 1,072,352,140 |
| 2024-04-17 | 6.68 | 6.78 | 6.61 | 6.76 | +0.9% | 1,313,525 | 880,361,536 |
| 2024-04-16 | 6.66 | 6.76 | 6.63 | 6.7 | +0.3% | 1,557,828 | 1,045,574,141 |
| 2024-04-15 | 6.54 | 6.69 | 6.54 | 6.68 | +1.98% | 1,294,195 | 859,687,757 |
| 2024-04-12 | 6.56 | 6.59 | 6.51 | 6.55 | -0.3% | 995,314 | 653,030,804 |
| 2024-04-11 | 6.53 | 6.6 | 6.49 | 6.57 | 0% | 816,902 | 535,503,807 |
| 2024-04-10 | 6.5 | 6.6 | 6.5 | 6.57 | +0.92% | 931,575 | 611,382,302 |
| 2024-04-09 | 6.56 | 6.58 | 6.49 | 6.51 | -0.61% | 958,427 | 625,272,759 |
| 2024-04-08 | 6.5 | 6.57 | 6.46 | 6.55 | +0.61% | 1,001,819 | 655,200,248 |
| 2024-04-03 | 6.49 | 6.55 | 6.46 | 6.51 | +0.15% | 959,538 | 624,992,128 |
| 2024-04-02 | 6.47 | 6.53 | 6.45 | 6.5 | +0.31% | 1,057,573 | 686,408,949 |
| 2024-04-01 | 6.35 | 6.49 | 6.33 | 6.48 | +2.21% | 1,329,910 | 855,126,348 |
| 2024-03-29 | 6.24 | 6.37 | 6.24 | 6.34 | +1.44% | 1,182,376 | 748,914,418 |
| 2024-03-28 | 6.41 | 6.41 | 6.23 | 6.25 | -2.8% | 2,187,728 | 1,372,193,988 |
| 2024-03-27 | 6.35 | 6.48 | 6.34 | 6.43 | +1.26% | 1,456,616 | 935,700,300 |
| 2024-03-26 | 6.31 | 6.35 | 6.27 | 6.35 | +1.11% | 1,084,125 | 684,699,313 |
| 2024-03-25 | 6.22 | 6.32 | 6.22 | 6.28 | +0.64% | 1,130,999 | 709,991,519 |
| 2024-03-22 | 6.23 | 6.25 | 6.18 | 6.24 | +0.32% | 846,884 | 526,916,606 |
| 2024-03-21 | 6.22 | 6.25 | 6.18 | 6.22 | +0.16% | 723,556 | 450,190,290 |
| 2024-03-20 | 6.12 | 6.21 | 6.1 | 6.21 | +1.31% | 955,678 | 589,994,257 |
| 2024-03-19 | 6.18 | 6.19 | 6.12 | 6.13 | -0.81% | 763,535 | 469,022,076 |
| 2024-03-18 | 6.18 | 6.22 | 6.16 | 6.18 | -0.16% | 852,696 | 527,299,064 |
| 2024-03-15 | 6.2 | 6.21 | 6.17 | 6.19 | 0% | 691,796 | 428,312,562 |
| 2024-03-14 | 6.19 | 6.26 | 6.18 | 6.19 | -0.16% | 756,669 | 469,955,462 |
| 2024-03-13 | 6.21 | 6.22 | 6.17 | 6.2 | -0.32% | 848,051 | 525,366,753 |
| 2024-03-12 | 6.34 | 6.34 | 6.2 | 6.22 | -1.89% | 1,345,668 | 842,099,833 |
| 2024-03-11 | 6.36 | 6.39 | 6.31 | 6.34 | -0.16% | 855,821 | 542,599,784 |
| 2024-03-08 | 6.36 | 6.41 | 6.33 | 6.35 | -0.31% | 653,975 | 416,039,907 |
| 2024-03-07 | 6.32 | 6.38 | 6.31 | 6.37 | +0.79% | 888,517 | 564,112,871 |
| 2024-03-06 | 6.41 | 6.46 | 6.32 | 6.32 | -1.25% | 1,030,969 | 657,916,384 |
| 2024-03-05 | 6.27 | 6.43 | 6.25 | 6.4 | +2.24% | 1,512,390 | 962,397,962 |
| 2024-03-04 | 6.31 | 6.32 | 6.23 | 6.26 | -0.95% | 1,188,117 | 744,275,595 |
| 2024-03-01 | 6.26 | 6.33 | 6.24 | 6.32 | +0.8% | 1,088,114 | 684,656,162 |
| 2024-02-29 | 6.26 | 6.3 | 6.23 | 6.27 | +0.16% | 1,192,633 | 746,690,598 |
| 2024-02-28 | 6.25 | 6.32 | 6.19 | 6.26 | -0.48% | 1,331,671 | 833,409,748 |
| 2024-02-27 | 6.27 | 6.37 | 6.26 | 6.29 | 0% | 940,019 | 592,575,307 |
| 2024-02-26 | 6.48 | 6.49 | 6.28 | 6.29 | -3.08% | 1,278,178 | 813,627,019 |
| 2024-02-23 | 6.41 | 6.53 | 6.4 | 6.49 | +1.41% | 1,238,678 | 803,588,053 |
| 2024-02-22 | 6.43 | 6.43 | 6.36 | 6.4 | -0.16% | 981,177 | 627,735,519 |
| 2024-02-21 | 6.32 | 6.46 | 6.31 | 6.41 | +0.94% | 1,564,625 | 1,001,759,059 |
| 2024-02-20 | 6.28 | 6.38 | 6.22 | 6.35 | +1.6% | 1,353,029 | 854,369,040 |
| 2024-02-19 | 6.01 | 6.25 | 6 | 6.25 | +3.99% | 2,601,135 | 1,603,919,266 |
| 2024-02-08 | 6.05 | 6.06 | 5.91 | 6.01 | -1.15% | 2,322,342 | 1,384,570,499 |
| 2024-02-07 | 6.19 | 6.2 | 5.93 | 6.08 | -1.78% | 3,164,611 | 1,917,362,550 |
| 2024-02-06 | 6.15 | 6.25 | 6.14 | 6.19 | +0.65% | 2,405,458 | 1,489,298,270 |
| 2024-02-05 | 6.04 | 6.17 | 6.03 | 6.15 | +1.99% | 3,023,244 | 1,849,516,924 |
| 2024-02-02 | 5.99 | 6.08 | 5.95 | 6.03 | +0.84% | 2,118,992 | 1,278,790,246 |
| 2024-02-01 | 6 | 6.02 | 5.96 | 5.98 | -0.33% | 1,385,471 | 830,037,964 |
| 2024-01-31 | 5.98 | 6.03 | 5.94 | 6 | +0.17% | 1,446,518 | 866,234,311 |
| 2024-01-30 | 6.03 | 6.07 | 5.95 | 5.99 | -0.83% | 1,335,791 | 803,415,134 |
| 2024-01-29 | 5.99 | 6.09 | 5.98 | 6.04 | +1.17% | 1,888,490 | 1,139,529,519 |
| 2024-01-26 | 5.89 | 5.98 | 5.87 | 5.97 | +1.19% | 2,093,862 | 1,242,152,044 |
| 2024-01-25 | 5.87 | 5.92 | 5.84 | 5.9 | +1.03% | 1,792,120 | 1,054,502,354 |
| 2024-01-24 | 5.76 | 5.86 | 5.75 | 5.84 | +1.57% | 1,832,576 | 1,064,419,708 |
| 2024-01-23 | 5.76 | 5.78 | 5.72 | 5.75 | -0.35% | 1,174,640 | 674,754,623 |
| 2024-01-22 | 5.77 | 5.82 | 5.73 | 5.77 | 0% | 2,199,734 | 1,273,837,167 |
| 2024-01-19 | 5.76 | 5.79 | 5.68 | 5.77 | -0.35% | 1,476,814 | 848,467,508 |
| 2024-01-18 | 5.79 | 5.82 | 5.62 | 5.79 | -0.17% | 2,724,694 | 1,556,634,116 |
| 2024-01-17 | 5.85 | 5.89 | 5.8 | 5.8 | -0.85% | 1,500,743 | 876,332,956 |
| 2024-01-16 | 5.81 | 5.87 | 5.8 | 5.85 | +0.34% | 1,202,292 | 702,211,617 |
| 2024-01-15 | 5.82 | 5.84 | 5.78 | 5.83 | +0.34% | 911,631 | 530,401,928 |
| 2024-01-12 | 5.75 | 5.83 | 5.75 | 5.81 | +1.04% | 1,051,751 | 610,058,255 |
| 2024-01-11 | 5.84 | 5.84 | 5.75 | 5.75 | -1.54% | 1,429,723 | 828,404,503 |
| 2024-01-10 | 5.87 | 5.93 | 5.84 | 5.84 | -0.68% | 790,095 | 463,610,158 |
| 2024-01-09 | 5.87 | 5.9 | 5.81 | 5.88 | -0.17% | 984,831 | 576,699,973 |
| 2024-01-08 | 5.9 | 5.95 | 5.85 | 5.89 | -0.34% | 1,078,442 | 635,327,397 |
| 2024-01-05 | 5.89 | 5.98 | 5.88 | 5.91 | +0.17% | 1,362,116 | 808,284,867 |
| 2024-01-04 | 5.84 | 5.9 | 5.84 | 5.9 | +0.85% | 1,263,685 | 741,997,555 |
| 2024-01-03 | 5.78 | 5.86 | 5.77 | 5.85 | +1.21% | 1,564,273 | 912,662,451 |
| 2024-01-02 | 5.76 | 5.82 | 5.74 | 5.78 | +0.7% | 1,252,778 | 725,441,819 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ф║дщАЪщУ╢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