股票概览
4.37
-0.23%
-0.01
4.39
开盘价
4.43
最高价
4.36
最低价
3,790,477
成交量
数据更新至: 2024-05-20
技术指标
4.36
MA5 (5日均线)
4.37
MA10 (10日均线)
4.42
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 4.39 | 4.43 | 4.36 | 4.37 | -0.23% | 3,790,477 | 1,664,232,691 |
| 2024-05-17 | 4.36 | 4.38 | 4.35 | 4.38 | +0.69% | 2,939,953 | 1,283,184,190 |
| 2024-05-16 | 4.34 | 4.37 | 4.33 | 4.35 | +0.23% | 2,736,564 | 1,190,682,668 |
| 2024-05-15 | 4.34 | 4.35 | 4.33 | 4.34 | 0% | 1,710,066 | 742,463,727 |
| 2024-05-14 | 4.38 | 4.38 | 4.34 | 4.34 | -0.91% | 2,629,609 | 1,144,379,963 |
| 2024-05-13 | 4.37 | 4.39 | 4.34 | 4.38 | +0.23% | 3,028,944 | 1,322,053,573 |
| 2024-05-10 | 4.37 | 4.4 | 4.36 | 4.37 | -0.23% | 2,917,495 | 1,276,994,494 |
| 2024-05-09 | 4.43 | 4.43 | 4.36 | 4.38 | -1.13% | 3,904,115 | 1,710,036,345 |
| 2024-05-08 | 4.38 | 4.44 | 4.37 | 4.43 | +1.14% | 3,882,372 | 1,715,040,063 |
| 2024-05-07 | 4.34 | 4.39 | 4.31 | 4.38 | +0.69% | 4,183,247 | 1,816,980,133 |
| 2024-05-06 | 4.41 | 4.43 | 4.34 | 4.35 | -1.14% | 4,524,352 | 1,975,339,294 |
| 2024-04-30 | 4.4 | 4.44 | 4.39 | 4.4 | -0.23% | 3,190,006 | 1,408,189,213 |
| 2024-04-29 | 4.45 | 4.46 | 4.39 | 4.41 | -0.9% | 4,218,752 | 1,866,746,118 |
| 2024-04-26 | 4.55 | 4.58 | 4.45 | 4.45 | -2.2% | 5,351,659 | 2,407,175,984 |
| 2024-04-25 | 4.49 | 4.55 | 4.47 | 4.55 | +1.34% | 3,059,281 | 1,378,191,735 |
| 2024-04-24 | 4.5 | 4.53 | 4.46 | 4.49 | -0.22% | 2,797,186 | 1,257,078,390 |
| 2024-04-23 | 4.5 | 4.56 | 4.44 | 4.5 | 0% | 3,398,348 | 1,532,253,661 |
| 2024-04-22 | 4.55 | 4.62 | 4.48 | 4.5 | -0.88% | 3,990,693 | 1,814,080,656 |
| 2024-04-19 | 4.48 | 4.55 | 4.47 | 4.54 | +1.11% | 3,030,854 | 1,369,853,179 |
| 2024-04-18 | 4.44 | 4.58 | 4.43 | 4.49 | +0.67% | 4,989,038 | 2,251,952,573 |
| 2024-04-17 | 4.41 | 4.47 | 4.35 | 4.46 | +0.68% | 4,297,922 | 1,894,236,133 |
| 2024-04-16 | 4.37 | 4.46 | 4.34 | 4.43 | +1.37% | 5,002,801 | 2,202,511,469 |
| 2024-04-15 | 4.28 | 4.38 | 4.28 | 4.37 | +2.1% | 4,049,082 | 1,754,551,326 |
| 2024-04-12 | 4.27 | 4.29 | 4.26 | 4.28 | +0.23% | 2,960,299 | 1,265,963,363 |
| 2024-04-11 | 4.29 | 4.3 | 4.25 | 4.27 | -0.47% | 2,584,905 | 1,104,473,514 |
| 2024-04-10 | 4.28 | 4.32 | 4.28 | 4.29 | +0.23% | 2,856,389 | 1,229,018,748 |
| 2024-04-09 | 4.35 | 4.37 | 4.26 | 4.28 | -1.38% | 3,908,224 | 1,681,091,395 |
| 2024-04-08 | 4.28 | 4.36 | 4.27 | 4.34 | +1.17% | 3,499,292 | 1,514,681,895 |
| 2024-04-03 | 4.27 | 4.3 | 4.25 | 4.29 | +0.47% | 2,420,209 | 1,035,695,556 |
| 2024-04-02 | 4.23 | 4.31 | 4.23 | 4.27 | +0.95% | 3,727,012 | 1,593,456,753 |
| 2024-04-01 | 4.23 | 4.25 | 4.21 | 4.23 | 0% | 2,538,393 | 1,073,735,556 |
| 2024-03-29 | 4.17 | 4.27 | 4.16 | 4.23 | +1.44% | 3,631,581 | 1,539,840,259 |
| 2024-03-28 | 4.27 | 4.28 | 4.15 | 4.17 | -2.57% | 5,065,249 | 2,118,649,135 |
| 2024-03-27 | 4.23 | 4.31 | 4.22 | 4.28 | +1.18% | 3,899,336 | 1,667,670,256 |
| 2024-03-26 | 4.23 | 4.24 | 4.18 | 4.23 | +0.48% | 3,665,463 | 1,544,659,425 |
| 2024-03-25 | 4.17 | 4.22 | 4.16 | 4.21 | +0.72% | 3,701,609 | 1,552,753,890 |
| 2024-03-22 | 4.14 | 4.18 | 4.12 | 4.18 | +0.97% | 3,310,882 | 1,374,940,930 |
| 2024-03-21 | 4.13 | 4.17 | 4.12 | 4.14 | +0.24% | 2,898,267 | 1,200,471,712 |
| 2024-03-20 | 4.08 | 4.14 | 4.07 | 4.13 | +0.98% | 3,046,037 | 1,251,154,388 |
| 2024-03-19 | 4.13 | 4.13 | 4.06 | 4.09 | -0.97% | 3,828,060 | 1,563,180,159 |
| 2024-03-18 | 4.16 | 4.17 | 4.12 | 4.13 | -0.72% | 2,960,730 | 1,223,286,589 |
| 2024-03-15 | 4.16 | 4.2 | 4.16 | 4.16 | 0% | 3,038,043 | 1,268,598,638 |
| 2024-03-14 | 4.12 | 4.17 | 4.12 | 4.16 | +0.97% | 2,418,454 | 1,004,642,449 |
| 2024-03-13 | 4.13 | 4.16 | 4.11 | 4.12 | -0.48% | 2,833,143 | 1,170,633,443 |
| 2024-03-12 | 4.23 | 4.24 | 4.14 | 4.14 | -2.36% | 4,728,141 | 1,974,566,625 |
| 2024-03-11 | 4.27 | 4.28 | 4.21 | 4.24 | -0.7% | 3,742,059 | 1,584,687,960 |
| 2024-03-08 | 4.27 | 4.3 | 4.26 | 4.27 | -0.23% | 3,357,414 | 1,436,604,267 |
| 2024-03-07 | 4.26 | 4.29 | 4.25 | 4.28 | +0.47% | 3,273,287 | 1,397,976,211 |
| 2024-03-06 | 4.34 | 4.4 | 4.24 | 4.26 | -1.84% | 4,257,837 | 1,839,088,466 |
| 2024-03-05 | 4.23 | 4.36 | 4.22 | 4.34 | +2.36% | 4,325,302 | 1,862,385,367 |
| 2024-03-04 | 4.24 | 4.25 | 4.21 | 4.24 | 0% | 3,598,371 | 1,523,035,622 |
| 2024-03-01 | 4.18 | 4.25 | 4.17 | 4.24 | +1.19% | 3,674,741 | 1,550,829,382 |
| 2024-02-29 | 4.15 | 4.19 | 4.14 | 4.19 | +0.72% | 2,956,967 | 1,234,552,381 |
| 2024-02-28 | 4.16 | 4.19 | 4.11 | 4.16 | 0% | 3,903,361 | 1,619,867,325 |
| 2024-02-27 | 4.13 | 4.2 | 4.11 | 4.16 | +0.48% | 3,106,965 | 1,290,574,571 |
| 2024-02-26 | 4.26 | 4.28 | 4.13 | 4.14 | -2.82% | 4,270,768 | 1,791,318,633 |
| 2024-02-23 | 4.2 | 4.3 | 4.2 | 4.26 | +1.43% | 3,694,256 | 1,579,071,128 |
| 2024-02-22 | 4.18 | 4.21 | 4.16 | 4.2 | +0.48% | 2,908,761 | 1,218,833,348 |
| 2024-02-21 | 4.14 | 4.23 | 4.13 | 4.18 | +0.72% | 4,329,100 | 1,814,081,860 |
| 2024-02-20 | 4.08 | 4.18 | 4.06 | 4.15 | +1.72% | 3,971,186 | 1,636,737,599 |
| 2024-02-19 | 3.97 | 4.08 | 3.92 | 4.08 | +3.03% | 5,729,908 | 2,296,077,028 |
| 2024-02-08 | 3.99 | 3.99 | 3.9 | 3.96 | -1.49% | 4,956,839 | 1,954,106,619 |
| 2024-02-07 | 4.07 | 4.07 | 3.93 | 4.02 | -1.71% | 7,487,103 | 2,990,817,712 |
| 2024-02-06 | 4.02 | 4.12 | 4.01 | 4.09 | +1.74% | 6,878,237 | 2,801,658,789 |
| 2024-02-05 | 3.93 | 4.03 | 3.92 | 4.02 | +2.03% | 6,618,513 | 2,639,773,212 |
| 2024-02-02 | 3.89 | 3.97 | 3.88 | 3.94 | +1.29% | 5,576,294 | 2,194,008,232 |
| 2024-02-01 | 3.89 | 3.91 | 3.88 | 3.89 | 0% | 3,280,503 | 1,278,540,695 |
| 2024-01-31 | 3.87 | 3.93 | 3.85 | 3.89 | +0.26% | 3,806,679 | 1,480,634,617 |
| 2024-01-30 | 3.91 | 3.93 | 3.86 | 3.88 | -0.77% | 3,542,951 | 1,380,846,981 |
| 2024-01-29 | 3.87 | 3.93 | 3.86 | 3.91 | +1.3% | 4,506,840 | 1,758,615,338 |
| 2024-01-26 | 3.8 | 3.88 | 3.78 | 3.86 | +1.58% | 4,760,959 | 1,826,158,852 |
| 2024-01-25 | 3.76 | 3.81 | 3.75 | 3.8 | +1.33% | 4,491,322 | 1,701,376,510 |
| 2024-01-24 | 3.69 | 3.75 | 3.68 | 3.75 | +1.9% | 4,903,047 | 1,823,679,966 |
| 2024-01-23 | 3.68 | 3.7 | 3.63 | 3.68 | 0% | 4,014,668 | 1,471,040,578 |
| 2024-01-22 | 3.67 | 3.72 | 3.66 | 3.68 | 0% | 5,440,687 | 2,010,661,385 |
| 2024-01-19 | 3.68 | 3.69 | 3.63 | 3.68 | -0.27% | 4,059,314 | 1,487,986,038 |
| 2024-01-18 | 3.69 | 3.72 | 3.58 | 3.69 | -0.27% | 7,456,929 | 2,714,205,689 |
| 2024-01-17 | 3.74 | 3.75 | 3.7 | 3.7 | -1.07% | 3,333,686 | 1,242,736,214 |
| 2024-01-16 | 3.7 | 3.75 | 3.7 | 3.74 | +0.81% | 3,449,265 | 1,287,591,552 |
| 2024-01-15 | 3.7 | 3.72 | 3.69 | 3.71 | +0.27% | 2,236,255 | 829,550,054 |
| 2024-01-12 | 3.64 | 3.71 | 3.64 | 3.7 | +1.37% | 3,295,817 | 1,215,614,529 |
| 2024-01-11 | 3.71 | 3.72 | 3.64 | 3.65 | -1.62% | 3,754,086 | 1,377,137,183 |
| 2024-01-10 | 3.72 | 3.73 | 3.7 | 3.71 | -0.27% | 2,595,813 | 963,526,510 |
| 2024-01-09 | 3.72 | 3.73 | 3.67 | 3.72 | 0% | 3,837,286 | 1,420,139,141 |
| 2024-01-08 | 3.73 | 3.74 | 3.7 | 3.72 | -0.27% | 3,932,484 | 1,464,032,236 |
| 2024-01-05 | 3.77 | 3.78 | 3.72 | 3.73 | -1.06% | 4,927,901 | 1,847,519,653 |
| 2024-01-04 | 3.72 | 3.78 | 3.7 | 3.77 | +1.34% | 3,886,244 | 1,454,184,045 |
| 2024-01-03 | 3.67 | 3.72 | 3.66 | 3.72 | +1.64% | 4,784,763 | 1,771,869,233 |
| 2024-01-02 | 3.64 | 3.68 | 3.63 | 3.66 | +0.55% | 3,479,088 | 1,274,151,353 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
хЖЬф╕ЪщУ╢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