股票概览
5.46
-0.18%
-0.01
5.47
开盘价
5.53
最高价
5.44
最低价
3,318,203
成交量
数据更新至: 2024-05-20
技术指标
5.42
MA5 (5日均线)
5.41
MA10 (10日均线)
5.43
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 5.47 | 5.53 | 5.44 | 5.46 | -0.18% | 3,318,203 | 1,817,190,585 |
| 2024-05-17 | 5.41 | 5.47 | 5.39 | 5.47 | +1.11% | 3,830,016 | 2,079,470,080 |
| 2024-05-16 | 5.37 | 5.42 | 5.36 | 5.41 | +0.56% | 2,971,889 | 1,603,335,346 |
| 2024-05-15 | 5.37 | 5.39 | 5.36 | 5.38 | +0.19% | 1,427,081 | 766,846,437 |
| 2024-05-14 | 5.41 | 5.41 | 5.36 | 5.37 | -0.74% | 2,578,667 | 1,387,229,378 |
| 2024-05-13 | 5.4 | 5.43 | 5.36 | 5.41 | +0.19% | 2,390,940 | 1,289,851,740 |
| 2024-05-10 | 5.39 | 5.42 | 5.38 | 5.4 | +0.37% | 2,646,861 | 1,429,642,027 |
| 2024-05-09 | 5.4 | 5.41 | 5.37 | 5.38 | -0.55% | 2,401,956 | 1,293,993,946 |
| 2024-05-08 | 5.4 | 5.45 | 5.38 | 5.41 | +0.19% | 2,967,672 | 1,608,594,647 |
| 2024-05-07 | 5.37 | 5.41 | 5.35 | 5.4 | +0.56% | 2,781,631 | 1,495,708,240 |
| 2024-05-06 | 5.45 | 5.47 | 5.36 | 5.37 | -1.1% | 4,058,714 | 2,189,241,442 |
| 2024-04-30 | 5.37 | 5.45 | 5.36 | 5.43 | +0.93% | 2,601,744 | 1,410,153,799 |
| 2024-04-29 | 5.39 | 5.44 | 5.34 | 5.38 | -0.37% | 3,490,151 | 1,882,123,563 |
| 2024-04-26 | 5.49 | 5.54 | 5.39 | 5.4 | -1.64% | 4,710,331 | 2,563,059,301 |
| 2024-04-25 | 5.48 | 5.5 | 5.45 | 5.49 | +0.37% | 1,650,746 | 903,595,425 |
| 2024-04-24 | 5.5 | 5.52 | 5.46 | 5.47 | -0.55% | 2,360,260 | 1,292,875,949 |
| 2024-04-23 | 5.49 | 5.58 | 5.46 | 5.5 | +0.36% | 3,309,130 | 1,827,802,629 |
| 2024-04-22 | 5.57 | 5.64 | 5.47 | 5.48 | -1.26% | 3,275,212 | 1,813,431,121 |
| 2024-04-19 | 5.5 | 5.59 | 5.5 | 5.55 | +0.54% | 2,559,406 | 1,421,250,834 |
| 2024-04-18 | 5.49 | 5.63 | 5.48 | 5.52 | +0.36% | 3,879,728 | 2,153,809,249 |
| 2024-04-17 | 5.45 | 5.52 | 5.39 | 5.5 | +0.55% | 3,322,042 | 1,811,875,418 |
| 2024-04-16 | 5.42 | 5.5 | 5.38 | 5.47 | +0.92% | 4,000,693 | 2,183,179,673 |
| 2024-04-15 | 5.33 | 5.43 | 5.33 | 5.42 | +1.88% | 4,012,439 | 2,162,688,286 |
| 2024-04-12 | 5.32 | 5.35 | 5.29 | 5.32 | 0% | 2,483,944 | 1,321,908,574 |
| 2024-04-11 | 5.32 | 5.34 | 5.27 | 5.32 | -0.37% | 2,002,638 | 1,064,148,840 |
| 2024-04-10 | 5.34 | 5.39 | 5.32 | 5.34 | +0.19% | 2,449,472 | 1,311,190,477 |
| 2024-04-09 | 5.4 | 5.44 | 5.32 | 5.33 | -1.3% | 3,139,150 | 1,683,877,064 |
| 2024-04-08 | 5.33 | 5.41 | 5.31 | 5.4 | +1.31% | 3,070,469 | 1,649,825,520 |
| 2024-04-03 | 5.34 | 5.36 | 5.3 | 5.33 | -0.19% | 2,182,241 | 1,164,487,633 |
| 2024-04-02 | 5.29 | 5.36 | 5.28 | 5.34 | +0.95% | 3,142,501 | 1,675,629,707 |
| 2024-04-01 | 5.28 | 5.32 | 5.27 | 5.29 | +0.19% | 2,019,199 | 1,069,899,178 |
| 2024-03-29 | 5.25 | 5.33 | 5.23 | 5.28 | +0.57% | 2,298,123 | 1,217,142,787 |
| 2024-03-28 | 5.34 | 5.35 | 5.22 | 5.25 | -2.05% | 3,978,898 | 2,091,220,999 |
| 2024-03-27 | 5.32 | 5.39 | 5.3 | 5.36 | +0.56% | 2,907,079 | 1,558,334,370 |
| 2024-03-26 | 5.29 | 5.33 | 5.26 | 5.33 | +0.76% | 2,433,596 | 1,289,061,751 |
| 2024-03-25 | 5.25 | 5.29 | 5.24 | 5.29 | +0.76% | 2,374,081 | 1,252,612,475 |
| 2024-03-22 | 5.23 | 5.27 | 5.18 | 5.25 | +0.57% | 2,657,844 | 1,390,667,475 |
| 2024-03-21 | 5.2 | 5.24 | 5.18 | 5.22 | +0.38% | 2,051,063 | 1,069,468,123 |
| 2024-03-20 | 5.15 | 5.22 | 5.12 | 5.2 | +0.97% | 2,453,976 | 1,270,999,033 |
| 2024-03-19 | 5.18 | 5.2 | 5.15 | 5.15 | -0.58% | 2,028,046 | 1,048,062,766 |
| 2024-03-18 | 5.21 | 5.22 | 5.17 | 5.18 | -0.58% | 1,911,735 | 991,424,880 |
| 2024-03-15 | 5.19 | 5.24 | 5.19 | 5.21 | +0.39% | 2,258,614 | 1,177,297,474 |
| 2024-03-14 | 5.16 | 5.23 | 5.14 | 5.19 | +0.39% | 2,413,114 | 1,253,072,994 |
| 2024-03-13 | 5.19 | 5.21 | 5.14 | 5.17 | -0.58% | 3,003,607 | 1,555,083,541 |
| 2024-03-12 | 5.36 | 5.36 | 5.19 | 5.2 | -3.17% | 5,117,148 | 2,688,688,960 |
| 2024-03-11 | 5.38 | 5.39 | 5.33 | 5.37 | -0.37% | 2,243,026 | 1,200,710,433 |
| 2024-03-08 | 5.37 | 5.4 | 5.34 | 5.39 | +0.19% | 2,472,004 | 1,328,152,980 |
| 2024-03-07 | 5.35 | 5.4 | 5.34 | 5.38 | +0.56% | 3,074,594 | 1,650,760,690 |
| 2024-03-06 | 5.45 | 5.49 | 5.35 | 5.35 | -2.01% | 3,527,872 | 1,910,626,811 |
| 2024-03-05 | 5.32 | 5.48 | 5.3 | 5.46 | +2.63% | 4,298,467 | 2,323,265,996 |
| 2024-03-04 | 5.32 | 5.34 | 5.28 | 5.32 | -0.37% | 2,557,573 | 1,359,409,110 |
| 2024-03-01 | 5.32 | 5.35 | 5.29 | 5.34 | +0.19% | 2,477,511 | 1,317,310,136 |
| 2024-02-29 | 5.31 | 5.36 | 5.3 | 5.33 | 0% | 2,520,778 | 1,342,717,318 |
| 2024-02-28 | 5.3 | 5.37 | 5.23 | 5.33 | +0.57% | 3,806,094 | 2,021,720,033 |
| 2024-02-27 | 5.3 | 5.36 | 5.25 | 5.3 | -0.38% | 2,940,999 | 1,560,959,829 |
| 2024-02-26 | 5.48 | 5.48 | 5.3 | 5.32 | -2.92% | 3,677,179 | 1,977,747,711 |
| 2024-02-23 | 5.41 | 5.52 | 5.41 | 5.48 | +1.11% | 3,583,185 | 1,967,299,036 |
| 2024-02-22 | 5.4 | 5.43 | 5.36 | 5.42 | +0.18% | 2,231,279 | 1,204,599,969 |
| 2024-02-21 | 5.34 | 5.47 | 5.33 | 5.41 | +1.12% | 3,467,349 | 1,875,270,275 |
| 2024-02-20 | 5.27 | 5.36 | 5.23 | 5.35 | +1.52% | 3,059,781 | 1,626,681,256 |
| 2024-02-19 | 5.16 | 5.28 | 5.1 | 5.27 | +2.13% | 4,797,144 | 2,503,180,356 |
| 2024-02-08 | 5.16 | 5.17 | 5.09 | 5.16 | -1.34% | 4,653,693 | 2,383,629,316 |
| 2024-02-07 | 5.31 | 5.31 | 5.08 | 5.23 | -1.69% | 7,753,355 | 4,010,563,947 |
| 2024-02-06 | 5.29 | 5.38 | 5.27 | 5.32 | +0.57% | 5,649,137 | 3,006,603,608 |
| 2024-02-05 | 5.17 | 5.3 | 5.16 | 5.29 | +2.32% | 6,159,388 | 3,242,203,982 |
| 2024-02-02 | 5.14 | 5.2 | 5.09 | 5.17 | +0.58% | 4,075,978 | 2,103,998,356 |
| 2024-02-01 | 5.15 | 5.2 | 5.13 | 5.14 | -0.58% | 2,993,715 | 1,544,401,622 |
| 2024-01-31 | 5.12 | 5.19 | 5.1 | 5.17 | +0.78% | 2,963,859 | 1,525,456,799 |
| 2024-01-30 | 5.14 | 5.18 | 5.09 | 5.13 | -0.58% | 2,914,817 | 1,498,554,326 |
| 2024-01-29 | 5.08 | 5.2 | 5.08 | 5.16 | +1.38% | 3,844,041 | 1,981,081,369 |
| 2024-01-26 | 5.01 | 5.11 | 4.99 | 5.09 | +1.6% | 3,899,368 | 1,970,826,387 |
| 2024-01-25 | 4.98 | 5.05 | 4.97 | 5.01 | +0.8% | 3,437,584 | 1,721,285,077 |
| 2024-01-24 | 4.9 | 4.98 | 4.88 | 4.97 | +1.64% | 3,348,475 | 1,650,534,905 |
| 2024-01-23 | 4.89 | 4.92 | 4.84 | 4.89 | 0% | 3,107,488 | 1,515,560,674 |
| 2024-01-22 | 4.87 | 4.94 | 4.86 | 4.89 | 0% | 4,420,635 | 2,173,336,066 |
| 2024-01-19 | 4.83 | 4.89 | 4.79 | 4.89 | +0.82% | 3,867,215 | 1,875,529,373 |
| 2024-01-18 | 4.83 | 4.88 | 4.72 | 4.85 | +0.21% | 5,232,773 | 2,503,424,284 |
| 2024-01-17 | 4.88 | 4.9 | 4.84 | 4.84 | -1.02% | 2,766,317 | 1,349,034,066 |
| 2024-01-16 | 4.84 | 4.9 | 4.84 | 4.89 | +0.62% | 2,480,399 | 1,207,827,031 |
| 2024-01-15 | 4.8 | 4.86 | 4.79 | 4.86 | +1.04% | 1,810,483 | 874,409,887 |
| 2024-01-12 | 4.77 | 4.83 | 4.76 | 4.81 | +0.63% | 2,300,665 | 1,105,695,049 |
| 2024-01-11 | 4.84 | 4.85 | 4.77 | 4.78 | -1.44% | 3,306,669 | 1,587,950,047 |
| 2024-01-10 | 4.87 | 4.91 | 4.83 | 4.85 | -0.61% | 2,342,435 | 1,138,531,555 |
| 2024-01-09 | 4.88 | 4.89 | 4.83 | 4.88 | 0% | 2,257,345 | 1,097,994,737 |
| 2024-01-08 | 4.87 | 4.91 | 4.85 | 4.88 | +0.21% | 3,252,257 | 1,588,242,673 |
| 2024-01-05 | 4.89 | 4.94 | 4.86 | 4.87 | -0.41% | 2,860,747 | 1,403,610,998 |
| 2024-01-04 | 4.84 | 4.9 | 4.83 | 4.89 | +1.03% | 2,865,676 | 1,396,443,521 |
| 2024-01-03 | 4.79 | 4.85 | 4.78 | 4.84 | +1.04% | 2,488,954 | 1,201,719,346 |
| 2024-01-02 | 4.78 | 4.83 | 4.77 | 4.79 | +0.21% | 2,071,811 | 995,101,442 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
х╖ехХЖщУ╢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