股票概览
6.04
+0.5%
+0.03
6.04
开盘价
6.1
最高价
6.01
最低价
3,052,880
成交量
数据更新至: 2024-10-31
技术指标
6.06
MA5 (5日均线)
6.12
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 6.04 | 6.1 | 6.01 | 6.04 | +0.5% | 3,052,880 | 1,844,805,161 |
| 2024-10-30 | 6.05 | 6.08 | 6 | 6.01 | -0.83% | 3,054,120 | 1,839,999,984 |
| 2024-10-29 | 6.07 | 6.11 | 6.05 | 6.06 | -0.16% | 2,938,607 | 1,785,953,207 |
| 2024-10-28 | 6.11 | 6.11 | 6.03 | 6.07 | -0.82% | 3,295,364 | 1,995,022,237 |
| 2024-10-25 | 6.15 | 6.17 | 6.1 | 6.12 | -0.65% | 2,845,290 | 1,742,297,128 |
| 2024-10-24 | 6.13 | 6.2 | 6.12 | 6.16 | +0.33% | 2,887,895 | 1,778,302,541 |
| 2024-10-23 | 6.14 | 6.16 | 6.11 | 6.14 | 0% | 3,068,545 | 1,883,772,583 |
| 2024-10-22 | 6.17 | 6.21 | 6.11 | 6.14 | -0.32% | 4,312,715 | 2,648,200,619 |
| 2024-10-21 | 6.29 | 6.29 | 6.14 | 6.16 | -2.53% | 5,684,649 | 3,510,955,376 |
| 2024-10-18 | 6.29 | 6.36 | 6.21 | 6.32 | +0.48% | 5,144,522 | 3,236,239,707 |
| 2024-10-17 | 6.35 | 6.4 | 6.29 | 6.29 | -1.1% | 3,280,813 | 2,079,129,206 |
| 2024-10-16 | 6.23 | 6.4 | 6.22 | 6.36 | +1.6% | 4,146,146 | 2,634,359,939 |
| 2024-10-15 | 6.43 | 6.45 | 6.26 | 6.26 | -3.25% | 4,927,692 | 3,131,385,265 |
| 2024-10-14 | 6.32 | 6.5 | 6.32 | 6.47 | +3.19% | 7,899,211 | 5,078,881,017 |
| 2024-10-11 | 6.25 | 6.39 | 6.2 | 6.27 | 0% | 5,299,528 | 3,337,751,104 |
| 2024-10-10 | 6.05 | 6.4 | 6.04 | 6.27 | +3.81% | 10,915,281 | 6,791,738,966 |
| 2024-10-09 | 6.06 | 6.17 | 5.98 | 6.04 | -1.31% | 10,090,718 | 6,133,595,303 |
| 2024-10-08 | 6.5 | 6.66 | 6.04 | 6.12 | -0.97% | 16,882,262 | 10,602,986,873 |
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