股票概览
7.33
-1.35%
-0.1
7.45
开盘价
7.5
最高价
7.32
最低价
1,209,594
成交量
数据更新至: 2024-11-29
技术指标
7.34
MA5 (5日均线)
7.27
MA10 (10日均线)
7.22
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 7.45 | 7.5 | 7.32 | 7.33 | -1.35% | 1,209,594 | 894,719,478 |
| 2024-11-28 | 7.45 | 7.51 | 7.37 | 7.43 | -0.54% | 991,900 | 736,737,212 |
| 2024-11-27 | 7.32 | 7.48 | 7.31 | 7.47 | +1.91% | 1,602,795 | 1,186,559,133 |
| 2024-11-26 | 7.13 | 7.34 | 7.12 | 7.33 | +2.81% | 2,027,041 | 1,473,695,357 |
| 2024-11-25 | 7.12 | 7.19 | 7.08 | 7.13 | +0.71% | 1,217,297 | 870,980,528 |
| 2024-11-22 | 7.21 | 7.23 | 7.07 | 7.08 | -1.8% | 1,098,676 | 784,129,812 |
| 2024-11-21 | 7.18 | 7.22 | 7.17 | 7.21 | +0.28% | 643,676 | 462,573,529 |
| 2024-11-20 | 7.22 | 7.27 | 7.19 | 7.19 | -0.69% | 945,127 | 682,144,730 |
| 2024-11-19 | 7.29 | 7.38 | 7.19 | 7.24 | -0.69% | 1,288,262 | 936,503,217 |
| 2024-11-18 | 7.16 | 7.39 | 7.16 | 7.29 | +2.39% | 2,088,994 | 1,527,673,982 |
| 2024-11-15 | 7.12 | 7.19 | 7.05 | 7.12 | -0.14% | 1,300,924 | 928,179,078 |
| 2024-11-14 | 7.08 | 7.2 | 7.06 | 7.13 | +0.56% | 1,290,918 | 923,008,089 |
| 2024-11-13 | 7.08 | 7.14 | 7.06 | 7.09 | +0.14% | 850,796 | 604,479,140 |
| 2024-11-12 | 7.1 | 7.22 | 7.08 | 7.08 | -0.42% | 1,380,627 | 984,517,973 |
| 2024-11-11 | 7.16 | 7.21 | 7.1 | 7.11 | -1.52% | 1,258,465 | 896,760,613 |
| 2024-11-08 | 7.3 | 7.35 | 7.18 | 7.22 | -0.96% | 1,396,418 | 1,011,699,698 |
| 2024-11-07 | 7.19 | 7.29 | 7.16 | 7.29 | +1.25% | 1,252,202 | 904,765,722 |
| 2024-11-06 | 7.23 | 7.28 | 7.16 | 7.2 | -0.96% | 1,207,622 | 870,217,550 |
| 2024-11-05 | 7.19 | 7.27 | 7.16 | 7.27 | +0.69% | 1,015,236 | 734,125,183 |
| 2024-11-04 | 7.23 | 7.24 | 7.08 | 7.22 | 0% | 1,144,128 | 817,647,471 |
| 2024-11-01 | 7.13 | 7.29 | 7.1 | 7.22 | +1.55% | 1,292,026 | 931,845,630 |
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