股票概览
4.09
+0.25%
+0.01
4.09
开盘价
4.1
最高价
4.07
最低价
774,553
成交量
数据更新至: 2025-03-25
技术指标
4.11
MA5 (5日均线)
4.13
MA10 (10日均线)
4.13
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 4.09 | 4.1 | 4.07 | 4.09 | +0.25% | 774,553 | 316,248,289 |
| 2025-03-24 | 4.09 | 4.12 | 4.07 | 4.08 | -0.24% | 1,649,825 | 674,625,501 |
| 2025-03-21 | 4.14 | 4.16 | 4.08 | 4.09 | -1.21% | 2,005,894 | 825,167,124 |
| 2025-03-20 | 4.16 | 4.19 | 4.13 | 4.14 | -0.48% | 1,731,252 | 718,937,761 |
| 2025-03-19 | 4.15 | 4.17 | 4.14 | 4.16 | +0.24% | 1,273,973 | 529,391,576 |
| 2025-03-18 | 4.17 | 4.17 | 4.14 | 4.15 | -0.24% | 920,280 | 381,984,292 |
| 2025-03-17 | 4.16 | 4.18 | 4.15 | 4.16 | 0% | 1,163,749 | 484,846,500 |
| 2025-03-14 | 4.12 | 4.17 | 4.11 | 4.16 | +0.97% | 1,858,628 | 771,567,353 |
| 2025-03-13 | 4.1 | 4.13 | 4.09 | 4.12 | +0.49% | 1,178,594 | 484,453,641 |
| 2025-03-12 | 4.11 | 4.12 | 4.09 | 4.1 | -0.24% | 807,529 | 331,814,826 |
| 2025-03-11 | 4.09 | 4.11 | 4.08 | 4.11 | +0.24% | 1,031,576 | 422,574,406 |
| 2025-03-10 | 4.13 | 4.13 | 4.08 | 4.1 | -0.73% | 1,552,606 | 636,398,709 |
| 2025-03-07 | 4.14 | 4.16 | 4.13 | 4.13 | -0.24% | 1,167,746 | 483,473,554 |
| 2025-03-06 | 4.21 | 4.22 | 4.13 | 4.14 | -1.43% | 2,520,920 | 1,046,752,202 |
| 2025-03-05 | 4.16 | 4.22 | 4.15 | 4.2 | +1.2% | 1,993,190 | 835,338,377 |
| 2025-03-04 | 4.14 | 4.16 | 4.12 | 4.15 | 0% | 1,100,706 | 456,315,263 |
| 2025-03-03 | 4.11 | 4.15 | 4.1 | 4.15 | +0.73% | 1,675,532 | 692,032,472 |
| 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 |
| 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 |
| 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 |
| 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 |
| 2024-10-31 | 3.78 | 3.8 | 3.74 | 3.78 | -1.05% | 2,502,618 | 943,348,488 |
| 2024-10-30 | 3.84 | 3.87 | 3.79 | 3.82 | -0.78% | 1,845,285 | 705,348,102 |
| 2024-10-29 | 3.89 | 3.93 | 3.84 | 3.85 | -0.77% | 2,202,714 | 855,493,524 |
| 2024-10-28 | 3.89 | 3.89 | 3.83 | 3.88 | -0.26% | 1,619,588 | 626,018,740 |
| 2024-10-25 | 3.9 | 3.91 | 3.88 | 3.89 | -0.51% | 1,622,166 | 631,454,312 |
| 2024-10-24 | 3.9 | 3.94 | 3.89 | 3.91 | +0.26% | 1,413,419 | 552,548,340 |
| 2024-10-23 | 3.91 | 3.92 | 3.89 | 3.9 | 0% | 1,443,081 | 563,286,140 |
| 2024-10-22 | 3.9 | 3.94 | 3.88 | 3.9 | -0.26% | 1,480,788 | 578,034,016 |
| 2024-10-21 | 3.91 | 3.92 | 3.87 | 3.91 | 0% | 2,210,773 | 860,429,759 |
| 2024-10-18 | 3.89 | 3.95 | 3.82 | 3.91 | +0.51% | 3,146,244 | 1,223,056,952 |
| 2024-10-17 | 3.95 | 3.98 | 3.89 | 3.89 | -1.52% | 2,329,508 | 915,215,674 |
| 2024-10-16 | 3.87 | 3.98 | 3.86 | 3.95 | +1.28% | 2,795,998 | 1,101,689,552 |
| 2024-10-15 | 3.96 | 4 | 3.9 | 3.9 | -1.76% | 2,636,831 | 1,040,342,728 |
| 2024-10-14 | 3.95 | 4.01 | 3.93 | 3.97 | +2.06% | 3,343,614 | 1,328,108,809 |
| 2024-10-11 | 3.99 | 4.02 | 3.87 | 3.89 | -2.02% | 2,573,953 | 1,012,859,686 |
| 2024-10-10 | 3.87 | 4.05 | 3.85 | 3.97 | +3.39% | 4,142,939 | 1,640,490,900 |
| 2024-10-09 | 4.08 | 4.08 | 3.83 | 3.84 | -7.02% | 5,319,112 | 2,098,594,269 |
| 2024-10-08 | 4.41 | 4.41 | 4.02 | 4.13 | +2.74% | 7,168,226 | 3,013,766,280 |
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