股票概览
4.8
+2.13%
+0.1
4.69
开盘价
4.9
最高价
4.56
最低价
17,676,902
成交量
数据更新至: 2024-09-30
技术指标
4.81
MA5 (5日均线)
4.66
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.69 | 4.9 | 4.56 | 4.8 | +2.13% | 17,676,902 | 8,293,258,729 |
| 2024-09-27 | 4.92 | 4.93 | 4.67 | 4.7 | -3.89% | 8,258,820 | 3,903,521,211 |
| 2024-09-26 | 4.84 | 4.9 | 4.8 | 4.89 | +1.03% | 5,470,695 | 2,655,323,233 |
| 2024-09-25 | 4.87 | 4.97 | 4.76 | 4.84 | +0.83% | 6,108,475 | 2,972,679,602 |
| 2024-09-24 | 4.65 | 4.8 | 4.63 | 4.8 | +3.9% | 5,961,476 | 2,812,463,058 |
| 2024-09-23 | 4.53 | 4.63 | 4.52 | 4.62 | +1.76% | 3,140,680 | 1,440,471,519 |
| 2024-09-20 | 4.5 | 4.55 | 4.49 | 4.54 | +0.89% | 4,325,989 | 1,957,951,622 |
| 2024-09-19 | 4.5 | 4.54 | 4.44 | 4.5 | 0% | 3,852,502 | 1,723,907,245 |
| 2024-09-18 | 4.45 | 4.5 | 4.44 | 4.5 | +1.35% | 2,831,118 | 1,267,274,924 |
| 2024-09-13 | 4.48 | 4.51 | 4.4 | 4.44 | -0.89% | 3,326,106 | 1,479,707,800 |
| 2024-09-12 | 4.45 | 4.5 | 4.38 | 4.48 | +0.45% | 3,664,332 | 1,629,378,411 |
| 2024-09-11 | 4.6 | 4.61 | 4.44 | 4.46 | -3.04% | 4,583,072 | 2,060,811,207 |
| 2024-09-10 | 4.52 | 4.65 | 4.51 | 4.6 | +1.77% | 3,912,875 | 1,794,528,986 |
| 2024-09-09 | 4.5 | 4.54 | 4.44 | 4.52 | +0.22% | 3,523,876 | 1,586,832,808 |
| 2024-09-06 | 4.51 | 4.57 | 4.5 | 4.51 | +0.22% | 2,823,347 | 1,282,641,618 |
| 2024-09-05 | 4.52 | 4.56 | 4.47 | 4.5 | -0.44% | 3,456,481 | 1,559,020,522 |
| 2024-09-04 | 4.45 | 4.58 | 4.44 | 4.52 | +0.89% | 4,929,748 | 2,220,956,634 |
| 2024-09-03 | 4.68 | 4.68 | 4.44 | 4.48 | -4.48% | 7,005,030 | 3,161,268,035 |
| 2024-09-02 | 4.53 | 4.71 | 4.51 | 4.69 | +3.76% | 6,832,835 | 3,176,595,332 |
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