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 |
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