股票概览
3.96
+0.51%
+0.02
3.94
开盘价
4.04
最高价
3.94
最低价
3,062,647
成交量
数据更新至: 2024-11-29
技术指标
3.93
MA5 (5日均线)
3.98
MA10 (10日均线)
3.92
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 3.94 | 4.04 | 3.94 | 3.96 | +0.51% | 3,062,647 | 1,220,423,162 |
| 2024-11-28 | 3.93 | 3.97 | 3.92 | 3.94 | -0.25% | 1,745,082 | 688,959,579 |
| 2024-11-27 | 3.91 | 3.95 | 3.87 | 3.95 | +0.51% | 2,035,436 | 796,692,447 |
| 2024-11-26 | 3.89 | 3.95 | 3.86 | 3.93 | +1.03% | 2,378,417 | 929,501,639 |
| 2024-11-25 | 3.88 | 3.92 | 3.87 | 3.89 | +0.52% | 2,801,666 | 1,091,038,416 |
| 2024-11-22 | 3.98 | 4 | 3.87 | 3.87 | -3.01% | 3,272,864 | 1,285,040,719 |
| 2024-11-21 | 4.04 | 4.07 | 3.96 | 3.99 | -1.72% | 3,799,067 | 1,518,748,189 |
| 2024-11-20 | 4.1 | 4.17 | 4.02 | 4.06 | -2.4% | 6,047,231 | 2,464,962,668 |
| 2024-11-19 | 4.1 | 4.35 | 4.03 | 4.16 | +2.72% | 10,180,509 | 4,258,453,989 |
| 2024-11-18 | 3.83 | 4.15 | 3.82 | 4.05 | +7.43% | 8,869,128 | 3,569,498,627 |
| 2024-11-15 | 3.77 | 3.82 | 3.75 | 3.77 | 0% | 1,848,907 | 699,665,405 |
| 2024-11-14 | 3.8 | 3.82 | 3.77 | 3.77 | -0.79% | 1,969,454 | 747,915,937 |
| 2024-11-13 | 3.78 | 3.82 | 3.77 | 3.8 | -2.31% | 1,835,643 | 697,045,098 |
| 2024-11-12 | 3.92 | 3.96 | 3.89 | 3.89 | -1.02% | 1,991,913 | 780,932,789 |
| 2024-11-11 | 3.93 | 3.94 | 3.89 | 3.93 | 0% | 1,804,377 | 705,901,756 |
| 2024-11-08 | 3.98 | 4 | 3.91 | 3.93 | -0.76% | 2,087,753 | 822,976,087 |
| 2024-11-07 | 3.86 | 3.96 | 3.85 | 3.96 | +2.33% | 2,500,558 | 978,562,605 |
| 2024-11-06 | 3.88 | 3.89 | 3.85 | 3.87 | 0% | 1,519,243 | 587,744,779 |
| 2024-11-05 | 3.81 | 3.87 | 3.81 | 3.87 | +1.31% | 2,094,399 | 806,152,817 |
| 2024-11-04 | 3.79 | 3.82 | 3.75 | 3.82 | +0.79% | 1,663,766 | 629,070,749 |
| 2024-11-01 | 3.78 | 3.81 | 3.77 | 3.79 | +0.26% | 1,979,544 | 750,992,301 |
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