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)
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 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 |
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