股票概览
7.25
+1.12%
+0.08
7.19
开盘价
7.29
最高价
7.18
最低价
1,525,414
成交量
数据更新至: 2025-01-27
技术指标
7.26
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 7.19 | 7.29 | 7.18 | 7.25 | +1.12% | 1,525,414 | 1,105,819,637 |
| 2025-01-24 | 7.26 | 7.26 | 7.1 | 7.17 | -3.11% | 1,660,232 | 1,191,794,130 |
| 2025-01-23 | 7.22 | 7.42 | 7.21 | 7.4 | +3.21% | 2,417,499 | 1,777,837,534 |
| 2025-01-22 | 7.29 | 7.3 | 7.14 | 7.17 | -1.65% | 1,630,850 | 1,175,223,016 |
| 2025-01-21 | 7.3 | 7.35 | 7.26 | 7.29 | +0.14% | 931,193 | 679,897,435 |
| 2025-01-20 | 7.31 | 7.35 | 7.25 | 7.28 | 0% | 1,147,978 | 839,642,153 |
| 2025-01-17 | 7.42 | 7.43 | 7.27 | 7.28 | -2.02% | 1,929,047 | 1,414,368,100 |
| 2025-01-16 | 7.45 | 7.46 | 7.37 | 7.43 | +0.27% | 1,014,165 | 752,895,226 |
| 2025-01-15 | 7.36 | 7.58 | 7.36 | 7.41 | +0.68% | 1,470,237 | 1,098,933,413 |
| 2025-01-14 | 7.3 | 7.4 | 7.26 | 7.36 | +1.24% | 1,182,697 | 870,060,702 |
| 2025-01-13 | 7.37 | 7.4 | 7.22 | 7.27 | -1.76% | 1,352,459 | 986,864,869 |
| 2025-01-10 | 7.42 | 7.46 | 7.32 | 7.4 | 0% | 1,161,617 | 859,680,296 |
| 2025-01-09 | 7.52 | 7.53 | 7.39 | 7.4 | -1.6% | 1,291,747 | 960,038,885 |
| 2025-01-08 | 7.45 | 7.58 | 7.44 | 7.52 | +0.8% | 1,533,923 | 1,154,543,859 |
| 2025-01-07 | 7.41 | 7.48 | 7.34 | 7.46 | +0.67% | 1,433,460 | 1,061,305,188 |
| 2025-01-06 | 7.49 | 7.49 | 7.28 | 7.41 | -0.27% | 1,833,891 | 1,353,335,539 |
| 2025-01-03 | 7.56 | 7.6 | 7.41 | 7.43 | -1.33% | 1,548,187 | 1,157,196,373 |
| 2025-01-02 | 7.78 | 7.84 | 7.5 | 7.53 | -3.09% | 2,051,512 | 1,566,422,871 |
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