股票概览
7.11
-1.39%
-0.1
7.19
开盘价
7.24
最高价
7.07
最低价
1,305,886
成交量
数据更新至: 2024-10-31
技术指标
7.23
MA5 (5日均线)
7.30
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 7.19 | 7.24 | 7.07 | 7.11 | -1.39% | 1,305,886 | 929,820,021 |
| 2024-10-30 | 7.25 | 7.3 | 7.16 | 7.21 | -0.28% | 1,152,094 | 830,249,630 |
| 2024-10-29 | 7.27 | 7.34 | 7.22 | 7.23 | -0.41% | 1,167,044 | 848,364,812 |
| 2024-10-28 | 7.3 | 7.31 | 7.22 | 7.26 | -0.82% | 785,452 | 569,572,694 |
| 2024-10-25 | 7.37 | 7.38 | 7.28 | 7.32 | -0.27% | 875,503 | 642,030,366 |
| 2024-10-24 | 7.33 | 7.4 | 7.31 | 7.34 | +0.14% | 749,860 | 551,489,505 |
| 2024-10-23 | 7.37 | 7.4 | 7.32 | 7.33 | -0.54% | 1,126,375 | 828,316,473 |
| 2024-10-22 | 7.35 | 7.42 | 7.32 | 7.37 | +0.55% | 1,006,098 | 741,335,025 |
| 2024-10-21 | 7.47 | 7.47 | 7.27 | 7.33 | -2.01% | 1,760,357 | 1,291,235,448 |
| 2024-10-18 | 7.52 | 7.57 | 7.32 | 7.48 | -0.27% | 1,852,813 | 1,379,517,921 |
| 2024-10-17 | 7.6 | 7.67 | 7.5 | 7.5 | -1.45% | 1,292,566 | 978,887,885 |
| 2024-10-16 | 7.37 | 7.64 | 7.36 | 7.61 | +3.26% | 1,981,269 | 1,496,572,795 |
| 2024-10-15 | 7.52 | 7.59 | 7.37 | 7.37 | -2.12% | 1,819,056 | 1,359,746,846 |
| 2024-10-14 | 7.42 | 7.68 | 7.42 | 7.53 | +2.17% | 2,514,927 | 1,904,191,050 |
| 2024-10-11 | 7.4 | 7.54 | 7.3 | 7.37 | -0.41% | 2,164,997 | 1,611,876,420 |
| 2024-10-10 | 7.15 | 7.48 | 7.11 | 7.4 | +4.96% | 3,209,010 | 2,357,001,718 |
| 2024-10-09 | 7.32 | 7.39 | 7.05 | 7.05 | -4.08% | 3,322,381 | 2,395,344,101 |
| 2024-10-08 | 7.81 | 8.05 | 7.25 | 7.35 | -0.68% | 5,638,544 | 4,233,390,858 |
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