股票概览
4.36
+0.93%
+0.04
4.33
开盘价
4.38
最高价
4.3
最低价
3,727,757
成交量
数据更新至: 2024-06-28
技术指标
4.29
MA5 (5日均线)
4.25
MA10 (10日均线)
4.28
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 4.33 | 4.38 | 4.3 | 4.36 | +0.93% | 3,727,757 | 1,616,702,196 |
| 2024-06-27 | 4.28 | 4.34 | 4.28 | 4.32 | +0.93% | 3,900,845 | 1,683,104,558 |
| 2024-06-26 | 4.26 | 4.3 | 4.25 | 4.28 | +0.47% | 2,915,744 | 1,249,425,442 |
| 2024-06-25 | 4.25 | 4.27 | 4.23 | 4.26 | +0.24% | 3,312,467 | 1,410,132,256 |
| 2024-06-24 | 4.19 | 4.26 | 4.18 | 4.25 | +1.43% | 3,685,224 | 1,558,582,521 |
| 2024-06-21 | 4.24 | 4.25 | 4.19 | 4.19 | -1.18% | 3,407,348 | 1,434,953,739 |
| 2024-06-20 | 4.22 | 4.24 | 4.21 | 4.24 | +0.47% | 2,530,040 | 1,070,410,798 |
| 2024-06-19 | 4.18 | 4.22 | 4.17 | 4.22 | +0.96% | 2,954,154 | 1,242,927,756 |
| 2024-06-18 | 4.17 | 4.19 | 4.1 | 4.18 | +0.24% | 3,085,889 | 1,281,934,522 |
| 2024-06-17 | 4.24 | 4.25 | 4.15 | 4.17 | -1.88% | 4,235,149 | 1,770,818,525 |
| 2024-06-14 | 4.21 | 4.26 | 4.21 | 4.25 | +0.71% | 3,630,993 | 1,540,242,334 |
| 2024-06-13 | 4.16 | 4.23 | 4.15 | 4.22 | +1.44% | 3,678,463 | 1,544,684,257 |
| 2024-06-12 | 4.17 | 4.18 | 4.08 | 4.16 | -0.24% | 4,103,132 | 1,694,646,287 |
| 2024-06-11 | 4.26 | 4.28 | 4.16 | 4.17 | -2.11% | 5,328,434 | 2,244,516,491 |
| 2024-06-07 | 4.24 | 4.27 | 4.22 | 4.26 | -3.84% | 4,989,686 | 2,120,701,228 |
| 2024-06-06 | 4.43 | 4.45 | 4.42 | 4.43 | -0.23% | 3,998,563 | 1,773,884,923 |
| 2024-06-05 | 4.41 | 4.45 | 4.39 | 4.44 | +0.68% | 3,310,844 | 1,463,696,854 |
| 2024-06-04 | 4.41 | 4.43 | 4.4 | 4.41 | 0% | 2,457,818 | 1,083,695,807 |
| 2024-06-03 | 4.39 | 4.41 | 4.36 | 4.41 | +0.46% | 3,201,183 | 1,406,835,706 |
| 2024-05-31 | 4.39 | 4.41 | 4.38 | 4.39 | 0% | 2,166,888 | 952,060,306 |
| 2024-05-30 | 4.43 | 4.46 | 4.38 | 4.39 | -0.9% | 3,269,761 | 1,443,792,910 |
| 2024-05-29 | 4.45 | 4.48 | 4.42 | 4.43 | -0.67% | 3,307,220 | 1,470,812,602 |
| 2024-05-28 | 4.46 | 4.48 | 4.44 | 4.46 | +0.22% | 2,523,084 | 1,125,359,396 |
| 2024-05-27 | 4.4 | 4.46 | 4.39 | 4.45 | +1.37% | 3,911,691 | 1,734,130,314 |
| 2024-05-24 | 4.4 | 4.43 | 4.39 | 4.39 | -0.23% | 2,695,365 | 1,188,633,455 |
| 2024-05-23 | 4.42 | 4.43 | 4.39 | 4.4 | -0.45% | 2,696,495 | 1,188,901,061 |
| 2024-05-22 | 4.41 | 4.44 | 4.4 | 4.42 | +0.23% | 2,684,609 | 1,187,388,524 |
| 2024-05-21 | 4.37 | 4.42 | 4.36 | 4.41 | +0.92% | 3,052,813 | 1,340,701,229 |
| 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 |
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