股票概览
6.87
-0.87%
-0.06
6.9
开盘价
6.98
最高价
6.87
最低价
4,315,896
成交量
数据更新至: 2025-02-28
技术指标
6.89
MA5 (5日均线)
6.95
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 6.9 | 6.98 | 6.87 | 6.87 | -0.87% | 4,315,896 | 2,985,870,129 |
| 2025-02-27 | 6.86 | 6.95 | 6.76 | 6.93 | +0.73% | 4,391,902 | 3,015,352,621 |
| 2025-02-26 | 6.86 | 6.94 | 6.84 | 6.88 | +0.29% | 3,293,700 | 2,269,557,031 |
| 2025-02-25 | 6.89 | 6.93 | 6.83 | 6.86 | -0.44% | 3,139,845 | 2,159,709,477 |
| 2025-02-24 | 6.9 | 6.94 | 6.82 | 6.89 | -0.58% | 4,373,310 | 3,008,552,846 |
| 2025-02-21 | 7.06 | 7.07 | 6.91 | 6.93 | -2.12% | 5,772,098 | 4,021,172,959 |
| 2025-02-20 | 7.04 | 7.09 | 7 | 7.08 | +0.43% | 2,513,267 | 1,772,394,388 |
| 2025-02-19 | 7.08 | 7.12 | 7.03 | 7.05 | -0.56% | 3,220,723 | 2,274,371,586 |
| 2025-02-18 | 6.95 | 7.14 | 6.94 | 7.09 | +1.87% | 3,975,121 | 2,808,344,232 |
| 2025-02-17 | 6.98 | 7 | 6.91 | 6.96 | -0.43% | 2,713,460 | 1,885,698,489 |
| 2025-02-14 | 6.96 | 7 | 6.9 | 6.99 | +0.43% | 2,531,578 | 1,759,162,065 |
| 2025-02-13 | 6.89 | 6.99 | 6.87 | 6.96 | +0.87% | 2,945,244 | 2,045,526,566 |
| 2025-02-12 | 6.81 | 6.92 | 6.73 | 6.9 | +1.17% | 3,257,811 | 2,231,545,258 |
| 2025-02-11 | 6.68 | 6.82 | 6.68 | 6.82 | +2.25% | 3,941,954 | 2,664,073,222 |
| 2025-02-10 | 6.66 | 6.74 | 6.64 | 6.67 | -0.3% | 3,119,268 | 2,088,870,492 |
| 2025-02-07 | 6.67 | 6.69 | 6.61 | 6.69 | 0% | 3,676,439 | 2,445,156,830 |
| 2025-02-06 | 6.7 | 6.76 | 6.65 | 6.69 | 0% | 2,644,237 | 1,768,795,001 |
| 2025-02-05 | 6.82 | 6.84 | 6.68 | 6.69 | -1.91% | 3,305,406 | 2,222,211,105 |
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