股票概览
7.11
-5.95%
-0.45
7.52
开盘价
7.57
最高价
7.1
最低价
3,593,001
成交量
数据更新至: 2024-08-30
技术指标
7.72
MA5 (5日均线)
7.84
MA10 (10日均线)
7.63
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 7.52 | 7.57 | 7.1 | 7.11 | -5.95% | 3,593,001 | 2,602,245,063 |
| 2024-08-29 | 7.9 | 7.9 | 7.55 | 7.56 | -4.79% | 1,809,934 | 1,391,273,071 |
| 2024-08-28 | 8.03 | 8.06 | 7.9 | 7.94 | -1.12% | 1,051,090 | 837,792,558 |
| 2024-08-27 | 7.97 | 8.05 | 7.95 | 8.03 | +1.01% | 1,101,857 | 883,316,328 |
| 2024-08-26 | 7.96 | 8 | 7.88 | 7.95 | -0.38% | 715,344 | 568,719,960 |
| 2024-08-23 | 8 | 8.02 | 7.88 | 7.98 | -0.13% | 943,285 | 751,033,666 |
| 2024-08-22 | 7.97 | 8.04 | 7.95 | 7.99 | +0.38% | 1,177,187 | 942,849,431 |
| 2024-08-21 | 7.94 | 7.99 | 7.84 | 7.96 | 0% | 899,252 | 714,298,702 |
| 2024-08-20 | 7.93 | 7.98 | 7.85 | 7.96 | +0.51% | 1,108,327 | 879,645,639 |
| 2024-08-19 | 7.71 | 7.94 | 7.68 | 7.92 | +2.46% | 1,213,655 | 950,847,039 |
| 2024-08-16 | 7.61 | 7.74 | 7.6 | 7.73 | +1.71% | 1,077,019 | 828,725,470 |
| 2024-08-15 | 7.53 | 7.64 | 7.52 | 7.6 | +0.93% | 1,138,524 | 863,365,500 |
| 2024-08-14 | 7.47 | 7.54 | 7.44 | 7.53 | +1.07% | 870,505 | 653,326,791 |
| 2024-08-13 | 7.37 | 7.52 | 7.36 | 7.45 | +1.09% | 954,104 | 711,553,692 |
| 2024-08-12 | 7.31 | 7.38 | 7.29 | 7.37 | +0.68% | 567,921 | 417,539,640 |
| 2024-08-09 | 7.28 | 7.34 | 7.23 | 7.32 | +0.41% | 624,288 | 456,154,125 |
| 2024-08-08 | 7.33 | 7.34 | 7.28 | 7.29 | -0.27% | 570,516 | 416,785,771 |
| 2024-08-07 | 7.3 | 7.41 | 7.28 | 7.31 | +0.14% | 1,009,286 | 742,659,675 |
| 2024-08-06 | 7.4 | 7.44 | 7.26 | 7.3 | -0.95% | 1,144,864 | 837,941,257 |
| 2024-08-05 | 7.45 | 7.46 | 7.35 | 7.37 | -0.67% | 1,174,528 | 868,712,876 |
| 2024-08-02 | 7.4 | 7.5 | 7.34 | 7.42 | +0.27% | 979,243 | 727,636,435 |
| 2024-08-01 | 7.33 | 7.5 | 7.21 | 7.4 | +0.54% | 1,202,608 | 888,957,416 |
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