股票概览
4.15
+1.22%
+0.05
4.12
开盘价
4.2
最高价
4.11
最低价
2,098,743
成交量
数据更新至: 2025-01-27
技术指标
4.10
MA5 (5日均线)
4.07
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 4.12 | 4.2 | 4.11 | 4.15 | +1.22% | 2,098,743 | 873,405,961 |
| 2025-01-24 | 4.14 | 4.15 | 4.06 | 4.1 | -1.2% | 1,938,487 | 795,439,311 |
| 2025-01-23 | 4.06 | 4.17 | 4.05 | 4.15 | +2.98% | 3,100,480 | 1,278,091,112 |
| 2025-01-22 | 4.08 | 4.09 | 4.02 | 4.03 | -1.23% | 1,572,605 | 635,610,711 |
| 2025-01-21 | 4.08 | 4.11 | 4.05 | 4.08 | +0.49% | 2,065,870 | 844,069,247 |
| 2025-01-20 | 4.03 | 4.09 | 4.02 | 4.06 | +1.25% | 1,979,772 | 802,898,454 |
| 2025-01-17 | 4.03 | 4.04 | 3.99 | 4.01 | -0.74% | 1,448,586 | 582,053,801 |
| 2025-01-16 | 4.05 | 4.05 | 4.01 | 4.04 | +0.25% | 1,233,041 | 497,415,828 |
| 2025-01-15 | 4.02 | 4.08 | 4.01 | 4.03 | +0.25% | 1,582,701 | 639,651,872 |
| 2025-01-14 | 3.94 | 4.02 | 3.93 | 4.02 | +2.29% | 1,959,509 | 781,489,469 |
| 2025-01-13 | 3.96 | 3.97 | 3.89 | 3.93 | -1.01% | 1,810,444 | 711,316,605 |
| 2025-01-10 | 4 | 4.02 | 3.96 | 3.97 | -0.75% | 1,626,790 | 648,078,323 |
| 2025-01-09 | 4.05 | 4.05 | 3.99 | 4 | -0.99% | 1,762,826 | 706,494,959 |
| 2025-01-08 | 4.06 | 4.1 | 4.01 | 4.04 | -0.49% | 2,408,227 | 976,140,991 |
| 2025-01-07 | 4.01 | 4.06 | 3.99 | 4.06 | +1% | 1,652,008 | 665,634,542 |
| 2025-01-06 | 4.01 | 4.03 | 3.93 | 4.02 | +0.5% | 2,300,340 | 918,247,577 |
| 2025-01-03 | 4.02 | 4.05 | 3.97 | 4 | -0.25% | 2,602,005 | 1,043,274,709 |
| 2025-01-02 | 4.14 | 4.18 | 3.99 | 4.01 | -2.91% | 3,683,967 | 1,497,954,362 |
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