股票概览
6.86
+0.59%
+0.04
6.83
开盘价
6.87
最高价
6.81
最低价
1,532,117
成交量
数据更新至: 2025-03-25
技术指标
6.83
MA5 (5日均线)
6.80
MA10 (10日均线)
6.81
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 6.83 | 6.87 | 6.81 | 6.86 | +0.59% | 1,532,117 | 1,049,070,813 |
| 2025-03-24 | 6.76 | 6.85 | 6.76 | 6.82 | +0.89% | 3,060,402 | 2,084,392,843 |
| 2025-03-21 | 6.82 | 6.85 | 6.75 | 6.76 | -1.17% | 3,087,991 | 2,096,634,446 |
| 2025-03-20 | 6.87 | 6.92 | 6.81 | 6.84 | -0.44% | 3,008,452 | 2,058,985,286 |
| 2025-03-19 | 6.81 | 6.88 | 6.8 | 6.87 | +1.03% | 3,032,694 | 2,077,764,026 |
| 2025-03-18 | 6.83 | 6.84 | 6.77 | 6.8 | -0.15% | 2,369,528 | 1,611,444,863 |
| 2025-03-17 | 6.75 | 6.83 | 6.74 | 6.81 | +0.89% | 3,586,198 | 2,436,756,611 |
| 2025-03-14 | 6.72 | 6.81 | 6.72 | 6.75 | +0.3% | 4,890,721 | 3,311,312,295 |
| 2025-03-13 | 6.72 | 6.77 | 6.7 | 6.73 | +0.15% | 2,572,950 | 1,734,795,847 |
| 2025-03-12 | 6.76 | 6.77 | 6.7 | 6.72 | -0.88% | 3,177,702 | 2,135,384,159 |
| 2025-03-11 | 6.72 | 6.78 | 6.72 | 6.78 | +0.59% | 2,680,002 | 1,809,114,543 |
| 2025-03-10 | 6.79 | 6.8 | 6.72 | 6.74 | -0.88% | 3,242,116 | 2,186,689,995 |
| 2025-03-07 | 6.83 | 6.85 | 6.79 | 6.8 | -0.44% | 3,223,756 | 2,195,284,348 |
| 2025-03-06 | 6.85 | 6.86 | 6.79 | 6.83 | -0.58% | 3,656,712 | 2,495,349,517 |
| 2025-03-05 | 6.77 | 6.9 | 6.73 | 6.87 | +1.33% | 4,599,124 | 3,147,082,337 |
| 2025-03-04 | 6.82 | 6.84 | 6.78 | 6.78 | -1.02% | 3,436,562 | 2,336,781,175 |
| 2025-03-03 | 6.87 | 6.89 | 6.78 | 6.85 | -0.29% | 3,964,019 | 2,705,652,927 |
| 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 |
| 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