股票概览
6.82
+2.25%
+0.15
6.68
开盘价
6.85
最高价
6.68
最低价
3,718,662
成交量
数据更新至: 2025-01-27
技术指标
6.63
MA5 (5日均线)
6.62
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 6.68 | 6.85 | 6.68 | 6.82 | +2.25% | 3,718,662 | 2,529,075,691 |
| 2025-01-24 | 6.67 | 6.72 | 6.57 | 6.67 | +0.15% | 3,282,052 | 2,189,475,262 |
| 2025-01-23 | 6.48 | 6.69 | 6.48 | 6.66 | +3.42% | 5,446,820 | 3,602,828,423 |
| 2025-01-22 | 6.54 | 6.56 | 6.4 | 6.44 | -1.68% | 4,111,694 | 2,658,494,738 |
| 2025-01-21 | 6.58 | 6.61 | 6.52 | 6.55 | -0.3% | 2,157,435 | 1,417,436,127 |
| 2025-01-20 | 6.62 | 6.63 | 6.56 | 6.57 | -0.61% | 2,273,623 | 1,498,234,582 |
| 2025-01-17 | 6.67 | 6.7 | 6.6 | 6.61 | -1.05% | 2,781,346 | 1,846,159,116 |
| 2025-01-16 | 6.64 | 6.69 | 6.57 | 6.68 | +0.75% | 2,674,681 | 1,778,119,565 |
| 2025-01-15 | 6.6 | 6.73 | 6.58 | 6.63 | +0.3% | 3,075,983 | 2,046,662,181 |
| 2025-01-14 | 6.59 | 6.65 | 6.56 | 6.61 | +0.15% | 3,418,853 | 2,259,932,309 |
| 2025-01-13 | 6.66 | 6.67 | 6.49 | 6.6 | -1.05% | 3,306,033 | 2,177,310,840 |
| 2025-01-10 | 6.72 | 6.74 | 6.6 | 6.67 | -0.6% | 2,620,258 | 1,748,468,963 |
| 2025-01-09 | 6.76 | 6.77 | 6.66 | 6.71 | -0.74% | 2,367,234 | 1,589,593,952 |
| 2025-01-08 | 6.69 | 6.84 | 6.67 | 6.76 | +1.05% | 3,996,843 | 2,703,647,491 |
| 2025-01-07 | 6.61 | 6.71 | 6.56 | 6.69 | -0.89% | 3,820,218 | 2,534,162,279 |
| 2025-01-06 | 6.71 | 6.78 | 6.59 | 6.75 | +0.6% | 4,742,247 | 3,180,308,148 |
| 2025-01-03 | 6.81 | 6.83 | 6.62 | 6.71 | -1.32% | 5,210,740 | 3,493,034,297 |
| 2025-01-02 | 6.91 | 6.98 | 6.76 | 6.8 | -1.73% | 5,314,825 | 3,636,887,200 |
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