股票概览
4.12
-0.24%
-0.01
4.12
开盘价
4.15
最高价
4.12
最低价
1,915,194
成交量
数据更新至: 2025-02-28
技术指标
4.12
MA5 (5日均线)
4.15
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 4.12 | 4.15 | 4.12 | 4.12 | -0.24% | 1,915,194 | 791,554,765 |
| 2025-02-27 | 4.13 | 4.14 | 4.1 | 4.13 | +0.24% | 1,268,322 | 522,148,550 |
| 2025-02-26 | 4.1 | 4.16 | 4.1 | 4.12 | +0.49% | 1,586,738 | 655,536,529 |
| 2025-02-25 | 4.12 | 4.14 | 4.1 | 4.1 | -0.49% | 1,184,867 | 487,294,610 |
| 2025-02-24 | 4.13 | 4.15 | 4.11 | 4.12 | -0.24% | 1,465,280 | 604,783,875 |
| 2025-02-21 | 4.17 | 4.18 | 4.12 | 4.13 | -0.72% | 1,745,775 | 722,611,179 |
| 2025-02-20 | 4.17 | 4.19 | 4.15 | 4.16 | -0.24% | 1,160,670 | 483,900,418 |
| 2025-02-19 | 4.22 | 4.22 | 4.17 | 4.17 | -1.18% | 1,718,892 | 720,787,788 |
| 2025-02-18 | 4.19 | 4.27 | 4.18 | 4.22 | +0.72% | 2,692,524 | 1,141,243,410 |
| 2025-02-17 | 4.19 | 4.2 | 4.15 | 4.19 | +0.24% | 1,432,845 | 598,433,992 |
| 2025-02-14 | 4.16 | 4.19 | 4.14 | 4.18 | +0.24% | 1,527,064 | 635,787,312 |
| 2025-02-13 | 4.16 | 4.19 | 4.15 | 4.17 | +0.24% | 1,308,390 | 546,198,045 |
| 2025-02-12 | 4.16 | 4.17 | 4.13 | 4.16 | +0.24% | 1,126,215 | 467,207,985 |
| 2025-02-11 | 4.16 | 4.18 | 4.14 | 4.15 | 0% | 1,432,839 | 595,339,760 |
| 2025-02-10 | 4.11 | 4.16 | 4.1 | 4.15 | +0.97% | 1,652,965 | 685,029,850 |
| 2025-02-07 | 4.1 | 4.12 | 4.08 | 4.11 | +0.49% | 1,688,278 | 692,914,873 |
| 2025-02-06 | 4.09 | 4.12 | 4.07 | 4.09 | 0% | 1,567,321 | 640,579,173 |
| 2025-02-05 | 4.15 | 4.17 | 4.08 | 4.09 | -1.45% | 1,683,212 | 692,208,456 |
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