股票概览
7.77
-0.64%
-0.05
7.8
开盘价
7.89
最高价
7.75
最低价
1,438,735
成交量
数据更新至: 2024-12-31
技术指标
7.75
MA5 (5日均线)
7.67
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 7.8 | 7.89 | 7.75 | 7.77 | -0.64% | 1,438,735 | 1,125,689,751 |
| 2024-12-30 | 7.68 | 7.84 | 7.68 | 7.82 | +1.43% | 1,613,352 | 1,255,834,494 |
| 2024-12-27 | 7.69 | 7.75 | 7.54 | 7.71 | +0.13% | 1,399,455 | 1,070,968,150 |
| 2024-12-26 | 7.73 | 7.74 | 7.6 | 7.7 | -0.52% | 1,305,293 | 999,546,182 |
| 2024-12-25 | 7.74 | 7.86 | 7.69 | 7.74 | +0.13% | 1,661,992 | 1,287,904,278 |
| 2024-12-24 | 7.66 | 7.74 | 7.61 | 7.73 | +0.65% | 1,370,134 | 1,054,205,310 |
| 2024-12-23 | 7.52 | 7.72 | 7.5 | 7.68 | +2.4% | 1,890,285 | 1,445,333,319 |
| 2024-12-20 | 7.49 | 7.6 | 7.48 | 7.5 | +0.13% | 1,424,052 | 1,073,507,685 |
| 2024-12-19 | 7.5 | 7.59 | 7.44 | 7.49 | -0.4% | 1,380,314 | 1,035,377,383 |
| 2024-12-18 | 7.43 | 7.56 | 7.42 | 7.52 | +1.76% | 1,670,827 | 1,255,335,814 |
| 2024-12-17 | 7.41 | 7.5 | 7.39 | 7.39 | -0.4% | 1,521,552 | 1,130,398,143 |
| 2024-12-16 | 7.3 | 7.5 | 7.3 | 7.42 | +1.5% | 2,664,686 | 1,978,021,475 |
| 2024-12-13 | 7.42 | 7.44 | 7.28 | 7.31 | -1.88% | 3,750,411 | 2,753,428,065 |
| 2024-12-12 | 7.34 | 7.46 | 7.31 | 7.45 | +1.64% | 1,988,809 | 1,470,991,634 |
| 2024-12-11 | 7.49 | 7.56 | 7.32 | 7.33 | -2.27% | 2,151,948 | 1,590,917,765 |
| 2024-12-10 | 7.48 | 7.57 | 7.41 | 7.5 | +1.35% | 2,216,444 | 1,659,714,038 |
| 2024-12-09 | 7.38 | 7.43 | 7.32 | 7.4 | +0.41% | 1,397,292 | 1,032,119,107 |
| 2024-12-06 | 7.31 | 7.42 | 7.3 | 7.37 | +0.82% | 1,490,354 | 1,099,641,140 |
| 2024-12-05 | 7.34 | 7.41 | 7.31 | 7.31 | -0.68% | 1,051,815 | 772,385,423 |
| 2024-12-04 | 7.33 | 7.4 | 7.27 | 7.36 | +0.14% | 1,457,869 | 1,071,399,371 |
| 2024-12-03 | 7.22 | 7.37 | 7.21 | 7.35 | +1.52% | 1,803,156 | 1,312,262,948 |
| 2024-12-02 | 7.31 | 7.33 | 7.2 | 7.24 | -1.23% | 1,751,286 | 1,265,771,225 |
| 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 |
| 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 |
| 2024-09-30 | 7.24 | 7.55 | 7.06 | 7.4 | +2.21% | 4,926,194 | 3,586,842,364 |
| 2024-09-27 | 7.62 | 7.68 | 7.18 | 7.24 | -3.6% | 2,128,404 | 1,553,948,460 |
| 2024-09-26 | 7.24 | 7.51 | 7.14 | 7.51 | +4.16% | 2,073,985 | 1,519,602,987 |
| 2024-09-25 | 7.21 | 7.38 | 7.1 | 7.21 | +1.12% | 2,323,979 | 1,682,776,001 |
| 2024-09-24 | 6.73 | 7.14 | 6.7 | 7.13 | +6.74% | 2,562,948 | 1,781,325,926 |
| 2024-09-23 | 6.58 | 6.72 | 6.54 | 6.68 | +1.37% | 1,155,467 | 767,844,521 |
| 2024-09-20 | 6.54 | 6.63 | 6.53 | 6.59 | +0.61% | 1,400,992 | 921,480,024 |
| 2024-09-19 | 6.57 | 6.6 | 6.48 | 6.55 | 0% | 1,123,671 | 734,173,865 |
| 2024-09-18 | 6.49 | 6.57 | 6.48 | 6.55 | +1.08% | 968,879 | 632,734,081 |
| 2024-09-13 | 6.55 | 6.61 | 6.46 | 6.48 | -1.07% | 1,243,782 | 810,864,342 |
| 2024-09-12 | 6.52 | 6.61 | 6.42 | 6.55 | +0.15% | 1,428,452 | 933,551,257 |
| 2024-09-11 | 6.71 | 6.73 | 6.51 | 6.54 | -2.97% | 1,636,102 | 1,076,756,790 |
| 2024-09-10 | 6.72 | 6.77 | 6.66 | 6.74 | +0.15% | 1,288,126 | 865,281,449 |
| 2024-09-09 | 6.79 | 6.82 | 6.7 | 6.73 | -1.03% | 1,322,898 | 892,513,050 |
| 2024-09-06 | 6.8 | 6.92 | 6.79 | 6.8 | 0% | 1,256,435 | 860,377,167 |
| 2024-09-05 | 6.83 | 6.85 | 6.7 | 6.8 | -0.15% | 1,476,263 | 1,000,583,934 |
| 2024-09-04 | 6.84 | 6.92 | 6.76 | 6.81 | -1.02% | 1,433,567 | 978,167,122 |
| 2024-09-03 | 7.06 | 7.07 | 6.78 | 6.88 | -2.55% | 2,153,529 | 1,479,947,960 |
| 2024-09-02 | 7.05 | 7.14 | 6.96 | 7.06 | -0.7% | 2,235,521 | 1,580,170,811 |
| 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 |
| 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 |
| 2024-06-28 | 7.43 | 7.51 | 7.42 | 7.47 | +0.4% | 1,269,640 | 948,562,128 |
| 2024-06-27 | 7.35 | 7.48 | 7.27 | 7.44 | +1.5% | 1,736,927 | 1,286,465,173 |
| 2024-06-26 | 7.3 | 7.36 | 7.28 | 7.33 | +0.69% | 1,351,738 | 991,335,916 |
| 2024-06-25 | 7.27 | 7.34 | 7.25 | 7.28 | +0.14% | 1,531,610 | 1,118,204,949 |
| 2024-06-24 | 7.21 | 7.31 | 7.18 | 7.27 | +0.83% | 1,636,126 | 1,187,261,358 |
| 2024-06-21 | 7.19 | 7.24 | 7.15 | 7.21 | +0.42% | 1,462,302 | 1,052,834,309 |
| 2024-06-20 | 7.15 | 7.21 | 7.11 | 7.18 | +0.42% | 1,302,257 | 933,796,881 |
| 2024-06-19 | 6.94 | 7.15 | 6.93 | 7.15 | +3.03% | 1,891,043 | 1,342,745,058 |
| 2024-06-18 | 6.84 | 6.96 | 6.75 | 6.94 | +1.02% | 1,806,736 | 1,244,279,467 |
| 2024-06-17 | 6.78 | 6.91 | 6.75 | 6.87 | +1.03% | 2,394,076 | 1,636,460,441 |
| 2024-06-14 | 7.04 | 7.06 | 6.73 | 6.8 | -3.41% | 5,593,515 | 3,824,614,856 |
| 2024-06-13 | 7.13 | 7.15 | 7.03 | 7.04 | -1.26% | 1,470,935 | 1,041,698,391 |
| 2024-06-12 | 7.14 | 7.15 | 6.99 | 7.13 | -0.28% | 1,568,463 | 1,110,358,522 |
| 2024-06-11 | 7.36 | 7.38 | 7.1 | 7.15 | -2.85% | 1,946,361 | 1,399,328,483 |
| 2024-06-07 | 7.18 | 7.37 | 7.17 | 7.36 | +2.51% | 1,757,002 | 1,284,554,992 |
| 2024-06-06 | 7.2 | 7.24 | 7.17 | 7.18 | -0.42% | 1,108,270 | 798,448,769 |
| 2024-06-05 | 7.2 | 7.24 | 7.17 | 7.21 | 0% | 1,068,083 | 768,776,910 |
| 2024-06-04 | 7.1 | 7.23 | 7.08 | 7.21 | +1.69% | 1,512,301 | 1,084,448,281 |
| 2024-06-03 | 7.08 | 7.15 | 7.04 | 7.09 | +0.57% | 1,381,203 | 980,559,477 |
| 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 |
| 2024-04-30 | 6.81 | 6.94 | 6.81 | 6.88 | +1.18% | 1,338,892 | 921,661,735 |
| 2024-04-29 | 6.85 | 6.88 | 6.78 | 6.8 | -0.73% | 1,620,884 | 1,107,103,830 |
| 2024-04-26 | 6.92 | 7 | 6.83 | 6.85 | -1.3% | 1,226,767 | 846,098,440 |
| 2024-04-25 | 6.92 | 6.96 | 6.84 | 6.94 | +0.43% | 790,836 | 546,187,150 |
| 2024-04-24 | 6.95 | 6.96 | 6.88 | 6.91 | -0.14% | 783,701 | 542,534,688 |
| 2024-04-23 | 6.85 | 7 | 6.81 | 6.92 | +1.17% | 1,476,823 | 1,021,969,120 |
| 2024-04-22 | 6.94 | 7.04 | 6.8 | 6.84 | -0.87% | 1,491,443 | 1,028,358,342 |
| 2024-04-19 | 6.81 | 6.94 | 6.81 | 6.9 | +0.73% | 1,146,859 | 790,449,306 |
| 2024-04-18 | 6.76 | 6.95 | 6.75 | 6.85 | +1.33% | 1,564,274 | 1,072,352,140 |
| 2024-04-17 | 6.68 | 6.78 | 6.61 | 6.76 | +0.9% | 1,313,525 | 880,361,536 |
| 2024-04-16 | 6.66 | 6.76 | 6.63 | 6.7 | +0.3% | 1,557,828 | 1,045,574,141 |
| 2024-04-15 | 6.54 | 6.69 | 6.54 | 6.68 | +1.98% | 1,294,195 | 859,687,757 |
| 2024-04-12 | 6.56 | 6.59 | 6.51 | 6.55 | -0.3% | 995,314 | 653,030,804 |
| 2024-04-11 | 6.53 | 6.6 | 6.49 | 6.57 | 0% | 816,902 | 535,503,807 |
| 2024-04-10 | 6.5 | 6.6 | 6.5 | 6.57 | +0.92% | 931,575 | 611,382,302 |
| 2024-04-09 | 6.56 | 6.58 | 6.49 | 6.51 | -0.61% | 958,427 | 625,272,759 |
| 2024-04-08 | 6.5 | 6.57 | 6.46 | 6.55 | +0.61% | 1,001,819 | 655,200,248 |
| 2024-04-03 | 6.49 | 6.55 | 6.46 | 6.51 | +0.15% | 959,538 | 624,992,128 |
| 2024-04-02 | 6.47 | 6.53 | 6.45 | 6.5 | +0.31% | 1,057,573 | 686,408,949 |
| 2024-04-01 | 6.35 | 6.49 | 6.33 | 6.48 | +2.21% | 1,329,910 | 855,126,348 |
| 2024-03-29 | 6.24 | 6.37 | 6.24 | 6.34 | +1.44% | 1,182,376 | 748,914,418 |
| 2024-03-28 | 6.41 | 6.41 | 6.23 | 6.25 | -2.8% | 2,187,728 | 1,372,193,988 |
| 2024-03-27 | 6.35 | 6.48 | 6.34 | 6.43 | +1.26% | 1,456,616 | 935,700,300 |
| 2024-03-26 | 6.31 | 6.35 | 6.27 | 6.35 | +1.11% | 1,084,125 | 684,699,313 |
| 2024-03-25 | 6.22 | 6.32 | 6.22 | 6.28 | +0.64% | 1,130,999 | 709,991,519 |
| 2024-03-22 | 6.23 | 6.25 | 6.18 | 6.24 | +0.32% | 846,884 | 526,916,606 |
| 2024-03-21 | 6.22 | 6.25 | 6.18 | 6.22 | +0.16% | 723,556 | 450,190,290 |
| 2024-03-20 | 6.12 | 6.21 | 6.1 | 6.21 | +1.31% | 955,678 | 589,994,257 |
| 2024-03-19 | 6.18 | 6.19 | 6.12 | 6.13 | -0.81% | 763,535 | 469,022,076 |
| 2024-03-18 | 6.18 | 6.22 | 6.16 | 6.18 | -0.16% | 852,696 | 527,299,064 |
| 2024-03-15 | 6.2 | 6.21 | 6.17 | 6.19 | 0% | 691,796 | 428,312,562 |
| 2024-03-14 | 6.19 | 6.26 | 6.18 | 6.19 | -0.16% | 756,669 | 469,955,462 |
| 2024-03-13 | 6.21 | 6.22 | 6.17 | 6.2 | -0.32% | 848,051 | 525,366,753 |
| 2024-03-12 | 6.34 | 6.34 | 6.2 | 6.22 | -1.89% | 1,345,668 | 842,099,833 |
| 2024-03-11 | 6.36 | 6.39 | 6.31 | 6.34 | -0.16% | 855,821 | 542,599,784 |
| 2024-03-08 | 6.36 | 6.41 | 6.33 | 6.35 | -0.31% | 653,975 | 416,039,907 |
| 2024-03-07 | 6.32 | 6.38 | 6.31 | 6.37 | +0.79% | 888,517 | 564,112,871 |
| 2024-03-06 | 6.41 | 6.46 | 6.32 | 6.32 | -1.25% | 1,030,969 | 657,916,384 |
| 2024-03-05 | 6.27 | 6.43 | 6.25 | 6.4 | +2.24% | 1,512,390 | 962,397,962 |
| 2024-03-04 | 6.31 | 6.32 | 6.23 | 6.26 | -0.95% | 1,188,117 | 744,275,595 |
| 2024-03-01 | 6.26 | 6.33 | 6.24 | 6.32 | +0.8% | 1,088,114 | 684,656,162 |
| 2024-02-29 | 6.26 | 6.3 | 6.23 | 6.27 | +0.16% | 1,192,633 | 746,690,598 |
| 2024-02-28 | 6.25 | 6.32 | 6.19 | 6.26 | -0.48% | 1,331,671 | 833,409,748 |
| 2024-02-27 | 6.27 | 6.37 | 6.26 | 6.29 | 0% | 940,019 | 592,575,307 |
| 2024-02-26 | 6.48 | 6.49 | 6.28 | 6.29 | -3.08% | 1,278,178 | 813,627,019 |
| 2024-02-23 | 6.41 | 6.53 | 6.4 | 6.49 | +1.41% | 1,238,678 | 803,588,053 |
| 2024-02-22 | 6.43 | 6.43 | 6.36 | 6.4 | -0.16% | 981,177 | 627,735,519 |
| 2024-02-21 | 6.32 | 6.46 | 6.31 | 6.41 | +0.94% | 1,564,625 | 1,001,759,059 |
| 2024-02-20 | 6.28 | 6.38 | 6.22 | 6.35 | +1.6% | 1,353,029 | 854,369,040 |
| 2024-02-19 | 6.01 | 6.25 | 6 | 6.25 | +3.99% | 2,601,135 | 1,603,919,266 |
| 2024-02-08 | 6.05 | 6.06 | 5.91 | 6.01 | -1.15% | 2,322,342 | 1,384,570,499 |
| 2024-02-07 | 6.19 | 6.2 | 5.93 | 6.08 | -1.78% | 3,164,611 | 1,917,362,550 |
| 2024-02-06 | 6.15 | 6.25 | 6.14 | 6.19 | +0.65% | 2,405,458 | 1,489,298,270 |
| 2024-02-05 | 6.04 | 6.17 | 6.03 | 6.15 | +1.99% | 3,023,244 | 1,849,516,924 |
| 2024-02-02 | 5.99 | 6.08 | 5.95 | 6.03 | +0.84% | 2,118,992 | 1,278,790,246 |
| 2024-02-01 | 6 | 6.02 | 5.96 | 5.98 | -0.33% | 1,385,471 | 830,037,964 |
| 2024-01-31 | 5.98 | 6.03 | 5.94 | 6 | +0.17% | 1,446,518 | 866,234,311 |
| 2024-01-30 | 6.03 | 6.07 | 5.95 | 5.99 | -0.83% | 1,335,791 | 803,415,134 |
| 2024-01-29 | 5.99 | 6.09 | 5.98 | 6.04 | +1.17% | 1,888,490 | 1,139,529,519 |
| 2024-01-26 | 5.89 | 5.98 | 5.87 | 5.97 | +1.19% | 2,093,862 | 1,242,152,044 |
| 2024-01-25 | 5.87 | 5.92 | 5.84 | 5.9 | +1.03% | 1,792,120 | 1,054,502,354 |
| 2024-01-24 | 5.76 | 5.86 | 5.75 | 5.84 | +1.57% | 1,832,576 | 1,064,419,708 |
| 2024-01-23 | 5.76 | 5.78 | 5.72 | 5.75 | -0.35% | 1,174,640 | 674,754,623 |
| 2024-01-22 | 5.77 | 5.82 | 5.73 | 5.77 | 0% | 2,199,734 | 1,273,837,167 |
| 2024-01-19 | 5.76 | 5.79 | 5.68 | 5.77 | -0.35% | 1,476,814 | 848,467,508 |
| 2024-01-18 | 5.79 | 5.82 | 5.62 | 5.79 | -0.17% | 2,724,694 | 1,556,634,116 |
| 2024-01-17 | 5.85 | 5.89 | 5.8 | 5.8 | -0.85% | 1,500,743 | 876,332,956 |
| 2024-01-16 | 5.81 | 5.87 | 5.8 | 5.85 | +0.34% | 1,202,292 | 702,211,617 |
| 2024-01-15 | 5.82 | 5.84 | 5.78 | 5.83 | +0.34% | 911,631 | 530,401,928 |
| 2024-01-12 | 5.75 | 5.83 | 5.75 | 5.81 | +1.04% | 1,051,751 | 610,058,255 |
| 2024-01-11 | 5.84 | 5.84 | 5.75 | 5.75 | -1.54% | 1,429,723 | 828,404,503 |
| 2024-01-10 | 5.87 | 5.93 | 5.84 | 5.84 | -0.68% | 790,095 | 463,610,158 |
| 2024-01-09 | 5.87 | 5.9 | 5.81 | 5.88 | -0.17% | 984,831 | 576,699,973 |
| 2024-01-08 | 5.9 | 5.95 | 5.85 | 5.89 | -0.34% | 1,078,442 | 635,327,397 |
| 2024-01-05 | 5.89 | 5.98 | 5.88 | 5.91 | +0.17% | 1,362,116 | 808,284,867 |
| 2024-01-04 | 5.84 | 5.9 | 5.84 | 5.9 | +0.85% | 1,263,685 | 741,997,555 |
| 2024-01-03 | 5.78 | 5.86 | 5.77 | 5.85 | +1.21% | 1,564,273 | 912,662,451 |
| 2024-01-02 | 5.76 | 5.82 | 5.74 | 5.78 | +0.7% | 1,252,778 | 725,441,819 |
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