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 |
| 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 |
| 2024-11-29 | 6.19 | 6.23 | 6.14 | 6.15 | -0.65% | 2,906,465 | 1,796,519,084 |
| 2024-11-28 | 6.19 | 6.22 | 6.15 | 6.19 | -0.16% | 2,018,400 | 1,248,696,415 |
| 2024-11-27 | 6.15 | 6.22 | 6.14 | 6.2 | +0.65% | 2,883,174 | 1,783,808,194 |
| 2024-11-26 | 6.07 | 6.18 | 6.05 | 6.16 | +1.48% | 3,300,041 | 2,021,400,613 |
| 2024-11-25 | 6.06 | 6.13 | 6.05 | 6.07 | +0.33% | 2,903,722 | 1,770,698,664 |
| 2024-11-22 | 6.14 | 6.15 | 6.05 | 6.05 | -1.31% | 2,978,203 | 1,814,510,786 |
| 2024-11-21 | 6.13 | 6.15 | 6.11 | 6.13 | -0.16% | 1,809,107 | 1,107,466,761 |
| 2024-11-20 | 6.13 | 6.18 | 6.12 | 6.14 | -0.16% | 2,682,421 | 1,649,596,256 |
| 2024-11-19 | 6.18 | 6.22 | 6.07 | 6.15 | -0.65% | 4,294,987 | 2,648,795,351 |
| 2024-11-18 | 6.08 | 6.24 | 6.07 | 6.19 | +2.31% | 6,932,425 | 4,282,442,406 |
| 2024-11-15 | 6.06 | 6.11 | 6.03 | 6.05 | -0.33% | 3,845,233 | 2,337,086,119 |
| 2024-11-14 | 6.03 | 6.1 | 6.01 | 6.07 | +0.5% | 3,735,265 | 2,271,181,110 |
| 2024-11-13 | 6 | 6.07 | 5.98 | 6.04 | +0.67% | 3,438,858 | 2,075,207,458 |
| 2024-11-12 | 6.04 | 6.07 | 6 | 6 | -0.66% | 3,292,742 | 1,984,275,396 |
| 2024-11-11 | 6.08 | 6.09 | 6.02 | 6.04 | -1.15% | 3,987,302 | 2,410,772,377 |
| 2024-11-08 | 6.15 | 6.17 | 6.1 | 6.11 | -0.65% | 3,300,424 | 2,021,389,761 |
| 2024-11-07 | 6.08 | 6.15 | 6.06 | 6.15 | +0.99% | 3,794,488 | 2,318,559,913 |
| 2024-11-06 | 6.13 | 6.15 | 6.07 | 6.09 | -0.98% | 3,450,231 | 2,106,283,783 |
| 2024-11-05 | 6.1 | 6.15 | 6.09 | 6.15 | +0.33% | 3,125,108 | 1,914,855,699 |
| 2024-11-04 | 6.15 | 6.15 | 6.05 | 6.13 | -0.33% | 3,180,605 | 1,937,583,730 |
| 2024-11-01 | 6.04 | 6.15 | 6.03 | 6.15 | +1.82% | 4,512,379 | 2,760,339,812 |
| 2024-10-31 | 6.04 | 6.1 | 6.01 | 6.04 | +0.5% | 3,052,880 | 1,844,805,161 |
| 2024-10-30 | 6.05 | 6.08 | 6 | 6.01 | -0.83% | 3,054,120 | 1,839,999,984 |
| 2024-10-29 | 6.07 | 6.11 | 6.05 | 6.06 | -0.16% | 2,938,607 | 1,785,953,207 |
| 2024-10-28 | 6.11 | 6.11 | 6.03 | 6.07 | -0.82% | 3,295,364 | 1,995,022,237 |
| 2024-10-25 | 6.15 | 6.17 | 6.1 | 6.12 | -0.65% | 2,845,290 | 1,742,297,128 |
| 2024-10-24 | 6.13 | 6.2 | 6.12 | 6.16 | +0.33% | 2,887,895 | 1,778,302,541 |
| 2024-10-23 | 6.14 | 6.16 | 6.11 | 6.14 | 0% | 3,068,545 | 1,883,772,583 |
| 2024-10-22 | 6.17 | 6.21 | 6.11 | 6.14 | -0.32% | 4,312,715 | 2,648,200,619 |
| 2024-10-21 | 6.29 | 6.29 | 6.14 | 6.16 | -2.53% | 5,684,649 | 3,510,955,376 |
| 2024-10-18 | 6.29 | 6.36 | 6.21 | 6.32 | +0.48% | 5,144,522 | 3,236,239,707 |
| 2024-10-17 | 6.35 | 6.4 | 6.29 | 6.29 | -1.1% | 3,280,813 | 2,079,129,206 |
| 2024-10-16 | 6.23 | 6.4 | 6.22 | 6.36 | +1.6% | 4,146,146 | 2,634,359,939 |
| 2024-10-15 | 6.43 | 6.45 | 6.26 | 6.26 | -3.25% | 4,927,692 | 3,131,385,265 |
| 2024-10-14 | 6.32 | 6.5 | 6.32 | 6.47 | +3.19% | 7,899,211 | 5,078,881,017 |
| 2024-10-11 | 6.25 | 6.39 | 6.2 | 6.27 | 0% | 5,299,528 | 3,337,751,104 |
| 2024-10-10 | 6.05 | 6.4 | 6.04 | 6.27 | +3.81% | 10,915,281 | 6,791,738,966 |
| 2024-10-09 | 6.06 | 6.17 | 5.98 | 6.04 | -1.31% | 10,090,718 | 6,133,595,303 |
| 2024-10-08 | 6.5 | 6.66 | 6.04 | 6.12 | -0.97% | 16,882,262 | 10,602,986,873 |
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