股票概览
4.13
-1.43%
-0.06
4.19
开盘价
4.28
最高价
4.12
最低价
3,084,614
成交量
数据更新至: 2024-12-31
技术指标
4.12
MA5 (5日均线)
4.09
MA10 (10日均线)
4.08
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 4.19 | 4.28 | 4.12 | 4.13 | -1.43% | 3,084,614 | 1,294,276,163 |
| 2024-12-30 | 4.1 | 4.2 | 4.1 | 4.19 | +2.2% | 3,094,325 | 1,285,093,400 |
| 2024-12-27 | 4.08 | 4.11 | 4.05 | 4.1 | +0.49% | 1,836,502 | 749,889,250 |
| 2024-12-26 | 4.11 | 4.13 | 4.07 | 4.08 | -0.97% | 1,461,696 | 597,183,232 |
| 2024-12-25 | 4.11 | 4.16 | 4.1 | 4.12 | +0.49% | 2,165,076 | 893,513,153 |
| 2024-12-24 | 4.07 | 4.11 | 4.06 | 4.1 | +0.74% | 1,888,896 | 772,986,150 |
| 2024-12-23 | 4.04 | 4.1 | 4.03 | 4.07 | +0.99% | 2,390,657 | 973,767,457 |
| 2024-12-20 | 4.03 | 4.05 | 4.01 | 4.03 | 0% | 1,589,200 | 640,563,168 |
| 2024-12-19 | 4.05 | 4.07 | 4 | 4.03 | -0.98% | 2,066,204 | 833,159,983 |
| 2024-12-18 | 4.04 | 4.11 | 4.03 | 4.07 | +1.24% | 2,202,409 | 898,225,741 |
| 2024-12-17 | 4.08 | 4.1 | 4.01 | 4.02 | -1.23% | 2,398,697 | 969,410,859 |
| 2024-12-16 | 4.05 | 4.11 | 4.04 | 4.07 | +0.25% | 2,500,939 | 1,020,916,866 |
| 2024-12-13 | 4.13 | 4.15 | 4.05 | 4.06 | -1.93% | 3,936,916 | 1,611,925,743 |
| 2024-12-12 | 4.07 | 4.14 | 4.05 | 4.14 | +1.97% | 3,177,846 | 1,306,896,815 |
| 2024-12-11 | 4.08 | 4.11 | 4.04 | 4.06 | -0.73% | 2,092,971 | 851,833,272 |
| 2024-12-10 | 4.13 | 4.16 | 4.07 | 4.09 | +0.49% | 2,496,579 | 1,022,483,608 |
| 2024-12-09 | 4.07 | 4.1 | 4.04 | 4.07 | +0.25% | 2,009,601 | 818,500,747 |
| 2024-12-06 | 4.03 | 4.09 | 4.02 | 4.06 | +1% | 2,248,575 | 912,483,732 |
| 2024-12-05 | 4.03 | 4.06 | 4.01 | 4.02 | -0.74% | 1,810,655 | 729,255,424 |
| 2024-12-04 | 4.04 | 4.07 | 4.01 | 4.05 | +0.25% | 2,464,741 | 996,200,919 |
| 2024-12-03 | 3.97 | 4.04 | 3.97 | 4.04 | +1.51% | 2,542,357 | 1,019,168,372 |
| 2024-12-02 | 3.96 | 3.99 | 3.93 | 3.98 | +0.51% | 2,197,577 | 871,400,027 |
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