股票概览
4.81
-0.82%
-0.04
4.87
开盘价
4.88
最高价
4.8
最低价
4,284,122
成交量
数据更新至: 2024-11-29
技术指标
4.81
MA5 (5日均线)
4.78
MA10 (10日均线)
4.76
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 4.87 | 4.88 | 4.8 | 4.81 | -0.82% | 4,284,122 | 2,073,798,801 |
| 2024-11-28 | 4.82 | 4.87 | 4.79 | 4.85 | +0.41% | 4,014,823 | 1,945,257,350 |
| 2024-11-27 | 4.8 | 4.86 | 4.79 | 4.83 | +0.42% | 4,272,566 | 2,060,642,417 |
| 2024-11-26 | 4.73 | 4.83 | 4.71 | 4.81 | +1.69% | 5,055,429 | 2,416,670,303 |
| 2024-11-25 | 4.72 | 4.75 | 4.7 | 4.73 | +0.64% | 3,310,716 | 1,567,610,887 |
| 2024-11-22 | 4.77 | 4.79 | 4.7 | 4.7 | -1.47% | 3,192,658 | 1,513,295,000 |
| 2024-11-21 | 4.76 | 4.78 | 4.75 | 4.77 | 0% | 2,186,033 | 1,041,078,305 |
| 2024-11-20 | 4.74 | 4.79 | 4.73 | 4.77 | +0.42% | 3,619,546 | 1,725,711,317 |
| 2024-11-19 | 4.8 | 4.82 | 4.7 | 4.75 | -1.04% | 5,684,595 | 2,708,267,165 |
| 2024-11-18 | 4.72 | 4.83 | 4.72 | 4.8 | +2.13% | 7,050,668 | 3,377,855,459 |
| 2024-11-15 | 4.69 | 4.75 | 4.65 | 4.7 | +0.21% | 5,136,856 | 2,421,716,445 |
| 2024-11-14 | 4.65 | 4.72 | 4.64 | 4.69 | +0.64% | 4,517,016 | 2,121,665,775 |
| 2024-11-13 | 4.65 | 4.69 | 4.63 | 4.66 | +0.22% | 3,366,149 | 1,569,033,564 |
| 2024-11-12 | 4.68 | 4.72 | 4.64 | 4.65 | -0.85% | 4,527,653 | 2,115,787,157 |
| 2024-11-11 | 4.73 | 4.74 | 4.68 | 4.69 | -1.47% | 4,960,116 | 2,333,128,901 |
| 2024-11-08 | 4.79 | 4.81 | 4.74 | 4.76 | -0.83% | 4,641,519 | 2,214,104,975 |
| 2024-11-07 | 4.76 | 4.8 | 4.73 | 4.8 | +0.63% | 4,414,665 | 2,105,362,940 |
| 2024-11-06 | 4.79 | 4.81 | 4.75 | 4.77 | -0.63% | 3,236,393 | 1,545,769,938 |
| 2024-11-05 | 4.76 | 4.8 | 4.75 | 4.8 | +0.42% | 3,642,399 | 1,741,594,887 |
| 2024-11-04 | 4.77 | 4.79 | 4.71 | 4.78 | 0% | 3,784,116 | 1,795,958,399 |
| 2024-11-01 | 4.72 | 4.79 | 4.71 | 4.78 | +1.06% | 4,554,258 | 2,169,204,804 |
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