股票概览
3.55
+0.28%
+0.01
3.55
开盘价
3.58
最高价
3.54
最低价
1,857,781
成交量
数据更新至: 2024-07-31
技术指标
3.56
MA5 (5日均线)
3.65
MA10 (10日均线)
3.74
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 3.55 | 3.58 | 3.54 | 3.55 | +0.28% | 1,857,781 | 661,847,103 |
| 2024-07-30 | 3.6 | 3.61 | 3.53 | 3.54 | -1.94% | 1,766,281 | 629,295,634 |
| 2024-07-29 | 3.53 | 3.61 | 3.51 | 3.61 | +2.27% | 1,974,287 | 706,469,086 |
| 2024-07-26 | 3.5 | 3.56 | 3.5 | 3.53 | -0.84% | 2,383,459 | 840,359,078 |
| 2024-07-25 | 3.65 | 3.65 | 3.47 | 3.56 | -2.73% | 4,363,946 | 1,538,017,761 |
| 2024-07-24 | 3.73 | 3.74 | 3.65 | 3.66 | -2.14% | 2,384,823 | 879,170,824 |
| 2024-07-23 | 3.75 | 3.79 | 3.73 | 3.74 | -0.53% | 1,207,081 | 454,404,758 |
| 2024-07-22 | 3.79 | 3.79 | 3.73 | 3.76 | -0.79% | 1,245,129 | 467,722,896 |
| 2024-07-19 | 3.79 | 3.8 | 3.74 | 3.79 | -0.26% | 1,449,112 | 546,983,071 |
| 2024-07-18 | 3.8 | 3.81 | 3.75 | 3.8 | 0% | 1,045,075 | 394,918,538 |
| 2024-07-17 | 3.77 | 3.81 | 3.76 | 3.8 | +0.8% | 1,300,355 | 493,016,142 |
| 2024-07-16 | 3.76 | 3.78 | 3.74 | 3.77 | +0.27% | 1,116,933 | 419,667,266 |
| 2024-07-15 | 3.73 | 3.77 | 3.71 | 3.76 | +0.8% | 1,105,401 | 413,947,677 |
| 2024-07-12 | 3.68 | 3.74 | 3.67 | 3.73 | -4.11% | 1,587,540 | 590,104,423 |
| 2024-07-11 | 3.91 | 3.93 | 3.86 | 3.89 | 0% | 1,355,624 | 527,437,257 |
| 2024-07-10 | 3.87 | 3.93 | 3.87 | 3.89 | +0.52% | 1,377,097 | 536,890,187 |
| 2024-07-09 | 3.86 | 3.88 | 3.81 | 3.87 | +0.52% | 1,239,270 | 477,664,732 |
| 2024-07-08 | 3.84 | 3.88 | 3.83 | 3.85 | +0.52% | 1,150,010 | 443,361,912 |
| 2024-07-05 | 3.86 | 3.87 | 3.81 | 3.83 | -0.52% | 1,334,232 | 512,332,077 |
| 2024-07-04 | 3.86 | 3.88 | 3.84 | 3.85 | -0.26% | 1,167,485 | 450,444,593 |
| 2024-07-03 | 3.87 | 3.88 | 3.84 | 3.86 | -0.26% | 1,354,783 | 522,931,473 |
| 2024-07-02 | 3.81 | 3.88 | 3.8 | 3.87 | +1.57% | 1,528,141 | 589,044,334 |
| 2024-07-01 | 3.78 | 3.82 | 3.77 | 3.81 | +0.53% | 935,028 | 355,580,691 |
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
ц░СчФЯщУ╢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