股票概览
7.36
-1.87%
-0.14
7.51
开盘价
7.53
最高价
7.34
最低价
1,252,975
成交量
数据更新至: 2024-07-31
技术指标
7.48
MA5 (5日均线)
7.51
MA10 (10日均线)
7.53
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 7.51 | 7.53 | 7.34 | 7.36 | -1.87% | 1,252,975 | 926,203,670 |
| 2024-07-30 | 7.51 | 7.55 | 7.44 | 7.5 | 0% | 926,123 | 694,330,603 |
| 2024-07-29 | 7.47 | 7.52 | 7.37 | 7.5 | +0.54% | 905,125 | 676,811,282 |
| 2024-07-26 | 7.56 | 7.58 | 7.31 | 7.46 | -1.58% | 1,526,284 | 1,128,592,128 |
| 2024-07-25 | 7.69 | 7.71 | 7.47 | 7.58 | -1.3% | 1,420,613 | 1,075,628,788 |
| 2024-07-24 | 7.58 | 7.72 | 7.56 | 7.68 | +1.05% | 1,344,113 | 1,031,335,897 |
| 2024-07-23 | 7.47 | 7.68 | 7.45 | 7.6 | +1.88% | 1,364,683 | 1,036,178,126 |
| 2024-07-22 | 7.47 | 7.5 | 7.39 | 7.46 | 0% | 1,152,034 | 857,106,791 |
| 2024-07-19 | 7.46 | 7.57 | 7.38 | 7.46 | -0.13% | 1,512,325 | 1,127,733,238 |
| 2024-07-18 | 7.5 | 7.51 | 7.37 | 7.47 | -0.27% | 1,246,106 | 928,540,484 |
| 2024-07-17 | 7.47 | 7.52 | 7.42 | 7.49 | 0% | 1,156,518 | 865,029,932 |
| 2024-07-16 | 7.52 | 7.6 | 7.42 | 7.49 | -0.27% | 1,127,165 | 844,361,482 |
| 2024-07-15 | 7.44 | 7.54 | 7.41 | 7.51 | +1.08% | 1,071,241 | 802,022,089 |
| 2024-07-12 | 7.37 | 7.49 | 7.36 | 7.43 | +1.09% | 1,202,457 | 894,504,230 |
| 2024-07-11 | 7.37 | 7.4 | 7.29 | 7.35 | -0.41% | 1,081,080 | 793,342,259 |
| 2024-07-10 | 7.4 | 7.48 | 7.34 | 7.38 | -4.65% | 1,497,681 | 1,107,623,165 |
| 2024-07-09 | 7.7 | 7.77 | 7.62 | 7.74 | +0.65% | 1,124,409 | 866,045,566 |
| 2024-07-08 | 7.57 | 7.73 | 7.54 | 7.69 | +1.45% | 1,210,646 | 929,993,549 |
| 2024-07-05 | 7.77 | 7.82 | 7.53 | 7.58 | -2.45% | 1,718,172 | 1,309,837,876 |
| 2024-07-04 | 7.62 | 7.8 | 7.61 | 7.77 | +1.97% | 1,472,936 | 1,140,947,052 |
| 2024-07-03 | 7.64 | 7.72 | 7.53 | 7.62 | -0.26% | 1,238,421 | 944,674,280 |
| 2024-07-02 | 7.53 | 7.67 | 7.52 | 7.64 | +1.33% | 1,157,712 | 882,238,004 |
| 2024-07-01 | 7.48 | 7.6 | 7.47 | 7.54 | +0.94% | 1,053,856 | 794,490,649 |
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