股票概览
6.92
-0.43%
-0.03
6.94
开盘价
7.03
最高价
6.9
最低价
5,209,802
成交量
数据更新至: 2024-12-31
技术指标
6.93
MA5 (5日均线)
6.78
MA10 (10日均线)
6.57
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 6.94 | 7.03 | 6.9 | 6.92 | -0.43% | 5,209,802 | 3,632,600,718 |
| 2024-12-30 | 6.88 | 7 | 6.87 | 6.95 | +0.43% | 4,823,303 | 3,342,787,449 |
| 2024-12-27 | 6.89 | 6.94 | 6.76 | 6.92 | -0.14% | 5,107,041 | 3,503,590,982 |
| 2024-12-26 | 6.94 | 6.94 | 6.79 | 6.93 | -0.14% | 4,872,523 | 3,343,500,772 |
| 2024-12-25 | 6.77 | 7.04 | 6.76 | 6.94 | +2.36% | 6,360,901 | 4,411,842,457 |
| 2024-12-24 | 6.71 | 6.79 | 6.65 | 6.78 | +1.19% | 4,641,474 | 3,126,875,532 |
| 2024-12-23 | 6.53 | 6.76 | 6.53 | 6.7 | +2.6% | 4,871,100 | 3,253,676,275 |
| 2024-12-20 | 6.5 | 6.61 | 6.5 | 6.53 | +0.62% | 3,765,488 | 2,467,195,131 |
| 2024-12-19 | 6.57 | 6.61 | 6.48 | 6.49 | -1.52% | 3,615,285 | 2,360,581,313 |
| 2024-12-18 | 6.54 | 6.65 | 6.53 | 6.59 | +1.23% | 3,489,425 | 2,301,576,369 |
| 2024-12-17 | 6.52 | 6.59 | 6.51 | 6.51 | -0.31% | 3,138,477 | 2,053,036,753 |
| 2024-12-16 | 6.39 | 6.58 | 6.38 | 6.53 | +2.19% | 4,715,726 | 3,074,595,963 |
| 2024-12-13 | 6.4 | 6.45 | 6.36 | 6.39 | -0.47% | 3,890,984 | 2,494,595,254 |
| 2024-12-12 | 6.32 | 6.42 | 6.31 | 6.42 | +1.74% | 2,901,845 | 1,851,706,028 |
| 2024-12-11 | 6.4 | 6.45 | 6.3 | 6.31 | -1.71% | 3,870,003 | 2,461,585,210 |
| 2024-12-10 | 6.35 | 6.45 | 6.33 | 6.42 | +1.58% | 4,372,946 | 2,792,561,332 |
| 2024-12-09 | 6.3 | 6.37 | 6.28 | 6.32 | 0% | 3,127,433 | 1,982,868,640 |
| 2024-12-06 | 6.26 | 6.34 | 6.25 | 6.32 | +0.96% | 3,119,630 | 1,968,098,516 |
| 2024-12-05 | 6.25 | 6.33 | 6.23 | 6.26 | 0% | 2,645,283 | 1,659,231,378 |
| 2024-12-04 | 6.21 | 6.28 | 6.17 | 6.26 | +0.81% | 3,572,315 | 2,228,037,037 |
| 2024-12-03 | 6.13 | 6.21 | 6.12 | 6.21 | +1.31% | 3,385,172 | 2,090,169,390 |
| 2024-12-02 | 6.16 | 6.16 | 6.1 | 6.13 | -0.33% | 2,417,480 | 1,480,654,067 |
| 2024-11-29 | 6.19 | 6.23 | 6.14 | 6.15 | -0.65% | 2,906,465 | 1,796,519,084 |
| 2024-11-28 | 6.19 | 6.22 | 6.15 | 6.19 | -0.16% | 2,018,400 | 1,248,696,415 |
| 2024-11-27 | 6.15 | 6.22 | 6.14 | 6.2 | +0.65% | 2,883,174 | 1,783,808,194 |
| 2024-11-26 | 6.07 | 6.18 | 6.05 | 6.16 | +1.48% | 3,300,041 | 2,021,400,613 |
| 2024-11-25 | 6.06 | 6.13 | 6.05 | 6.07 | +0.33% | 2,903,722 | 1,770,698,664 |
| 2024-11-22 | 6.14 | 6.15 | 6.05 | 6.05 | -1.31% | 2,978,203 | 1,814,510,786 |
| 2024-11-21 | 6.13 | 6.15 | 6.11 | 6.13 | -0.16% | 1,809,107 | 1,107,466,761 |
| 2024-11-20 | 6.13 | 6.18 | 6.12 | 6.14 | -0.16% | 2,682,421 | 1,649,596,256 |
| 2024-11-19 | 6.18 | 6.22 | 6.07 | 6.15 | -0.65% | 4,294,987 | 2,648,795,351 |
| 2024-11-18 | 6.08 | 6.24 | 6.07 | 6.19 | +2.31% | 6,932,425 | 4,282,442,406 |
| 2024-11-15 | 6.06 | 6.11 | 6.03 | 6.05 | -0.33% | 3,845,233 | 2,337,086,119 |
| 2024-11-14 | 6.03 | 6.1 | 6.01 | 6.07 | +0.5% | 3,735,265 | 2,271,181,110 |
| 2024-11-13 | 6 | 6.07 | 5.98 | 6.04 | +0.67% | 3,438,858 | 2,075,207,458 |
| 2024-11-12 | 6.04 | 6.07 | 6 | 6 | -0.66% | 3,292,742 | 1,984,275,396 |
| 2024-11-11 | 6.08 | 6.09 | 6.02 | 6.04 | -1.15% | 3,987,302 | 2,410,772,377 |
| 2024-11-08 | 6.15 | 6.17 | 6.1 | 6.11 | -0.65% | 3,300,424 | 2,021,389,761 |
| 2024-11-07 | 6.08 | 6.15 | 6.06 | 6.15 | +0.99% | 3,794,488 | 2,318,559,913 |
| 2024-11-06 | 6.13 | 6.15 | 6.07 | 6.09 | -0.98% | 3,450,231 | 2,106,283,783 |
| 2024-11-05 | 6.1 | 6.15 | 6.09 | 6.15 | +0.33% | 3,125,108 | 1,914,855,699 |
| 2024-11-04 | 6.15 | 6.15 | 6.05 | 6.13 | -0.33% | 3,180,605 | 1,937,583,730 |
| 2024-11-01 | 6.04 | 6.15 | 6.03 | 6.15 | +1.82% | 4,512,379 | 2,760,339,812 |
| 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 |
| 2024-09-30 | 6.01 | 6.31 | 5.83 | 6.18 | +2.83% | 16,161,742 | 9,720,369,051 |
| 2024-09-27 | 6.25 | 6.34 | 5.92 | 6.01 | -3.06% | 6,872,093 | 4,133,669,632 |
| 2024-09-26 | 6.04 | 6.21 | 6 | 6.2 | +2.65% | 5,216,744 | 3,190,823,779 |
| 2024-09-25 | 6.09 | 6.22 | 5.97 | 6.04 | +0.67% | 6,298,208 | 3,830,867,833 |
| 2024-09-24 | 5.75 | 6 | 5.73 | 6 | +4.9% | 6,052,049 | 3,559,231,107 |
| 2024-09-23 | 5.66 | 5.74 | 5.62 | 5.72 | +0.88% | 2,270,377 | 1,292,978,895 |
| 2024-09-20 | 5.66 | 5.69 | 5.62 | 5.67 | +0.35% | 2,828,323 | 1,602,117,689 |
| 2024-09-19 | 5.69 | 5.71 | 5.58 | 5.65 | -0.53% | 2,809,968 | 1,583,072,175 |
| 2024-09-18 | 5.57 | 5.68 | 5.57 | 5.68 | +2.16% | 2,468,394 | 1,391,412,407 |
| 2024-09-13 | 5.54 | 5.58 | 5.52 | 5.56 | +0.36% | 2,340,487 | 1,301,691,998 |
| 2024-09-12 | 5.51 | 5.56 | 5.45 | 5.54 | 0% | 2,868,536 | 1,582,711,061 |
| 2024-09-11 | 5.66 | 5.67 | 5.5 | 5.54 | -2.29% | 3,597,634 | 1,999,982,571 |
| 2024-09-10 | 5.61 | 5.72 | 5.6 | 5.67 | +1.07% | 3,683,432 | 2,088,218,472 |
| 2024-09-09 | 5.63 | 5.65 | 5.51 | 5.61 | -0.53% | 2,821,267 | 1,576,623,851 |
| 2024-09-06 | 5.63 | 5.73 | 5.62 | 5.64 | +0.18% | 2,906,968 | 1,651,910,319 |
| 2024-09-05 | 5.7 | 5.73 | 5.6 | 5.63 | -1.4% | 3,835,308 | 2,163,978,358 |
| 2024-09-04 | 5.72 | 5.78 | 5.66 | 5.71 | -0.87% | 3,923,314 | 2,240,822,277 |
| 2024-09-03 | 5.93 | 5.95 | 5.68 | 5.76 | -3.03% | 6,486,401 | 3,742,967,424 |
| 2024-09-02 | 5.9 | 6 | 5.88 | 5.94 | -0.67% | 5,682,402 | 3,379,236,044 |
| 2024-08-30 | 6.18 | 6.24 | 5.96 | 5.98 | -3.86% | 8,807,823 | 5,320,880,799 |
| 2024-08-29 | 6.48 | 6.49 | 6.2 | 6.22 | -4.16% | 5,573,147 | 3,505,246,234 |
| 2024-08-28 | 6.53 | 6.57 | 6.44 | 6.49 | -0.61% | 3,147,225 | 2,043,853,154 |
| 2024-08-27 | 6.42 | 6.55 | 6.41 | 6.53 | +1.56% | 3,232,496 | 2,103,729,870 |
| 2024-08-26 | 6.44 | 6.47 | 6.35 | 6.43 | -0.46% | 2,673,111 | 1,712,684,370 |
| 2024-08-23 | 6.42 | 6.48 | 6.35 | 6.46 | +0.62% | 2,656,574 | 1,706,372,380 |
| 2024-08-22 | 6.29 | 6.44 | 6.29 | 6.42 | +1.9% | 3,502,302 | 2,236,501,392 |
| 2024-08-21 | 6.35 | 6.36 | 6.25 | 6.3 | -1.41% | 3,315,883 | 2,088,630,842 |
| 2024-08-20 | 6.26 | 6.4 | 6.25 | 6.39 | +1.91% | 3,995,974 | 2,534,261,643 |
| 2024-08-19 | 6.14 | 6.29 | 6.1 | 6.27 | +2.12% | 3,388,635 | 2,104,346,757 |
| 2024-08-16 | 6.05 | 6.15 | 6.03 | 6.14 | +1.49% | 2,701,940 | 1,647,386,714 |
| 2024-08-15 | 6.02 | 6.06 | 6 | 6.05 | +0.5% | 2,067,401 | 1,247,677,390 |
| 2024-08-14 | 5.98 | 6.04 | 5.97 | 6.02 | +0.33% | 1,880,448 | 1,129,757,322 |
| 2024-08-13 | 5.99 | 6.08 | 5.93 | 6 | +0.17% | 2,404,187 | 1,445,004,523 |
| 2024-08-12 | 5.92 | 6.02 | 5.91 | 5.99 | +1.18% | 2,258,478 | 1,350,053,507 |
| 2024-08-09 | 5.87 | 5.93 | 5.84 | 5.92 | +0.85% | 1,850,788 | 1,091,650,499 |
| 2024-08-08 | 5.83 | 5.88 | 5.81 | 5.87 | +0.86% | 1,871,759 | 1,095,813,858 |
| 2024-08-07 | 5.82 | 5.88 | 5.8 | 5.82 | +0.34% | 2,270,152 | 1,326,499,665 |
| 2024-08-06 | 5.88 | 5.89 | 5.78 | 5.8 | -1.19% | 2,754,700 | 1,604,677,490 |
| 2024-08-05 | 5.88 | 5.95 | 5.83 | 5.87 | -0.17% | 3,195,446 | 1,883,504,218 |
| 2024-08-02 | 5.85 | 5.92 | 5.83 | 5.88 | 0% | 2,814,158 | 1,655,728,285 |
| 2024-08-01 | 5.83 | 5.91 | 5.73 | 5.88 | +0.51% | 3,731,394 | 2,178,941,279 |
| 2024-07-31 | 5.98 | 6.01 | 5.83 | 5.85 | -2.34% | 4,614,730 | 2,712,777,024 |
| 2024-07-30 | 5.97 | 6.03 | 5.91 | 5.99 | +0.17% | 2,495,335 | 1,490,211,571 |
| 2024-07-29 | 5.92 | 5.98 | 5.84 | 5.98 | +0.84% | 2,618,931 | 1,555,917,031 |
| 2024-07-26 | 6.05 | 6.07 | 5.86 | 5.93 | -2.15% | 4,159,456 | 2,462,785,200 |
| 2024-07-25 | 6.05 | 6.12 | 5.97 | 6.06 | 0% | 4,114,787 | 2,488,088,460 |
| 2024-07-24 | 6 | 6.11 | 5.99 | 6.06 | +0.83% | 3,184,498 | 1,929,595,590 |
| 2024-07-23 | 5.82 | 6.06 | 5.81 | 6.01 | +2.91% | 5,081,438 | 3,034,821,327 |
| 2024-07-22 | 5.88 | 5.89 | 5.76 | 5.84 | -1.18% | 3,230,607 | 1,879,506,552 |
| 2024-07-19 | 5.9 | 5.92 | 5.82 | 5.91 | 0% | 3,601,440 | 2,112,440,788 |
| 2024-07-18 | 5.9 | 5.92 | 5.86 | 5.91 | 0% | 2,553,864 | 1,505,808,655 |
| 2024-07-17 | 5.88 | 5.94 | 5.84 | 5.91 | +0.34% | 3,218,992 | 1,898,464,088 |
| 2024-07-16 | 5.92 | 5.97 | 5.83 | 5.89 | -5% | 5,035,591 | 2,966,243,649 |
| 2024-07-15 | 6.09 | 6.24 | 6.06 | 6.2 | +1.97% | 4,289,583 | 2,640,918,177 |
| 2024-07-12 | 5.92 | 6.1 | 5.91 | 6.08 | +2.53% | 4,009,673 | 2,418,946,581 |
| 2024-07-11 | 6 | 6 | 5.86 | 5.93 | -1.17% | 3,767,985 | 2,229,396,343 |
| 2024-07-10 | 5.94 | 6.01 | 5.94 | 6 | +1.01% | 2,876,301 | 1,720,936,653 |
| 2024-07-09 | 5.89 | 5.94 | 5.85 | 5.94 | +0.85% | 2,955,343 | 1,746,477,244 |
| 2024-07-08 | 5.82 | 5.94 | 5.81 | 5.89 | +1.03% | 2,883,649 | 1,699,967,172 |
| 2024-07-05 | 5.96 | 6 | 5.81 | 5.83 | -2.18% | 3,993,120 | 2,341,435,825 |
| 2024-07-04 | 5.89 | 5.98 | 5.88 | 5.96 | +1.19% | 2,618,980 | 1,556,909,212 |
| 2024-07-03 | 5.96 | 5.98 | 5.85 | 5.89 | -1.34% | 2,743,719 | 1,619,018,146 |
| 2024-07-02 | 5.82 | 5.98 | 5.81 | 5.97 | +2.58% | 3,770,405 | 2,234,061,030 |
| 2024-07-01 | 5.69 | 5.85 | 5.68 | 5.82 | +2.11% | 3,202,846 | 1,854,826,332 |
| 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 |
| 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 |
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