股票概览
7.05
+1%
+0.07
7.01
开盘价
7.09
最高价
6.98
最低价
1,034,286
成交量
数据更新至: 2024-05-31
技术指标
7.06
MA5 (5日均线)
7.05
MA10 (10日均线)
6.99
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 7.01 | 7.09 | 6.98 | 7.05 | +1% | 1,034,286 | 730,019,790 |
| 2024-05-30 | 7.07 | 7.09 | 6.97 | 6.98 | -1.41% | 949,369 | 666,713,427 |
| 2024-05-29 | 7.08 | 7.13 | 7.05 | 7.08 | -0.14% | 881,483 | 624,523,661 |
| 2024-05-28 | 7.11 | 7.16 | 7.06 | 7.09 | -0.14% | 794,855 | 563,777,884 |
| 2024-05-27 | 7.03 | 7.12 | 7.03 | 7.1 | +1% | 882,028 | 624,677,096 |
| 2024-05-24 | 7.08 | 7.12 | 7.02 | 7.03 | -0.57% | 846,995 | 598,912,659 |
| 2024-05-23 | 7.09 | 7.12 | 7.04 | 7.07 | -0.28% | 728,616 | 515,767,099 |
| 2024-05-22 | 7.04 | 7.12 | 7.02 | 7.09 | +0.71% | 887,861 | 628,947,335 |
| 2024-05-21 | 6.98 | 7.05 | 6.96 | 7.04 | +0.72% | 840,592 | 588,836,463 |
| 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 |
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