股票概览
5.7
0%
0
5.69
开盘价
5.72
最高价
5.65
最低价
2,685,533
成交量
数据更新至: 2024-06-28
技术指标
5.64
MA5 (5日均线)
5.56
MA10 (10日均线)
5.51
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 5.69 | 5.72 | 5.65 | 5.7 | 0% | 2,685,533 | 1,525,746,420 |
| 2024-06-27 | 5.62 | 5.71 | 5.6 | 5.7 | +1.24% | 3,156,536 | 1,788,966,261 |
| 2024-06-26 | 5.6 | 5.66 | 5.59 | 5.63 | +0.54% | 2,524,705 | 1,420,409,162 |
| 2024-06-25 | 5.56 | 5.61 | 5.55 | 5.6 | +0.54% | 2,924,741 | 1,633,949,389 |
| 2024-06-24 | 5.51 | 5.58 | 5.5 | 5.57 | +1.09% | 3,317,211 | 1,839,293,338 |
| 2024-06-21 | 5.51 | 5.53 | 5.48 | 5.51 | -0.18% | 2,248,274 | 1,239,151,678 |
| 2024-06-20 | 5.5 | 5.52 | 5.48 | 5.52 | +0.36% | 2,133,767 | 1,175,329,569 |
| 2024-06-19 | 5.44 | 5.5 | 5.44 | 5.5 | +0.92% | 2,479,370 | 1,360,484,560 |
| 2024-06-18 | 5.42 | 5.46 | 5.39 | 5.45 | +0.37% | 2,010,650 | 1,091,725,781 |
| 2024-06-17 | 5.49 | 5.5 | 5.4 | 5.43 | -1.27% | 2,737,858 | 1,489,815,818 |
| 2024-06-14 | 5.43 | 5.52 | 5.42 | 5.5 | +1.29% | 3,698,141 | 2,027,587,055 |
| 2024-06-13 | 5.4 | 5.44 | 5.39 | 5.43 | +0.56% | 1,804,745 | 977,764,799 |
| 2024-06-12 | 5.44 | 5.45 | 5.36 | 5.4 | -0.74% | 3,234,762 | 1,745,522,080 |
| 2024-06-11 | 5.52 | 5.54 | 5.44 | 5.44 | -1.45% | 3,337,614 | 1,829,863,373 |
| 2024-06-07 | 5.46 | 5.52 | 5.45 | 5.52 | +1.1% | 2,972,943 | 1,633,744,047 |
| 2024-06-06 | 5.46 | 5.49 | 5.45 | 5.46 | 0% | 2,375,214 | 1,298,076,592 |
| 2024-06-05 | 5.47 | 5.48 | 5.45 | 5.46 | -0.18% | 1,889,975 | 1,031,778,716 |
| 2024-06-04 | 5.44 | 5.47 | 5.44 | 5.47 | +0.55% | 1,756,288 | 958,146,651 |
| 2024-06-03 | 5.43 | 5.45 | 5.41 | 5.44 | +0.18% | 2,157,727 | 1,171,716,314 |
| 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 |
| 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 |
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
╤ЕтХЦ╨╡╤Е╨е╨Ц╤Й╨гтХв╤И╨▒╨Ь 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