股票概览
5.43
-0.18%
-0.01
5.45
开盘价
5.47
最高价
5.43
最低价
2,037,423
成交量
数据更新至: 2024-05-31
技术指标
5.46
MA5 (5日均线)
5.47
MA10 (10日均线)
5.44
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 5.45 | 5.47 | 5.43 | 5.43 | -0.18% | 2,037,423 | 1,110,323,552 |
| 2024-05-30 | 5.47 | 5.48 | 5.42 | 5.44 | -0.55% | 2,239,851 | 1,219,754,897 |
| 2024-05-29 | 5.49 | 5.51 | 5.45 | 5.47 | -0.36% | 2,277,199 | 1,247,889,692 |
| 2024-05-28 | 5.48 | 5.51 | 5.46 | 5.49 | +0.18% | 1,957,240 | 1,074,148,916 |
| 2024-05-27 | 5.45 | 5.49 | 5.44 | 5.48 | +0.74% | 2,155,682 | 1,178,996,874 |
| 2024-05-24 | 5.49 | 5.51 | 5.44 | 5.44 | -0.91% | 2,261,861 | 1,238,699,584 |
| 2024-05-23 | 5.52 | 5.53 | 5.47 | 5.49 | -0.36% | 2,241,625 | 1,231,956,387 |
| 2024-05-22 | 5.5 | 5.54 | 5.49 | 5.51 | +0.18% | 2,458,441 | 1,356,650,240 |
| 2024-05-21 | 5.46 | 5.51 | 5.44 | 5.5 | +0.73% | 2,736,760 | 1,498,524,386 |
| 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 |
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