股票概览
9
-2.6%
-0.24
8.96
开盘价
9.1
最高价
8.89
最低价
1,481,695
成交量
数据更新至: 2024-03-29
技术指标
9.25
MA5 (5日均线)
9.30
MA10 (10日均线)
9.40
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 8.96 | 9.1 | 8.89 | 9 | -2.6% | 1,481,695 | 1,329,611,279 |
| 2024-03-28 | 9.18 | 9.32 | 9.17 | 9.24 | +0.33% | 671,161 | 621,065,546 |
| 2024-03-27 | 9.42 | 9.43 | 9.2 | 9.21 | -2.64% | 915,095 | 850,076,209 |
| 2024-03-26 | 9.33 | 9.52 | 9.3 | 9.46 | +1.28% | 1,177,544 | 1,108,893,914 |
| 2024-03-25 | 9.28 | 9.49 | 9.18 | 9.34 | +0.86% | 1,209,348 | 1,129,292,104 |
| 2024-03-22 | 9.36 | 9.37 | 9.17 | 9.26 | -1.49% | 1,031,186 | 953,270,747 |
| 2024-03-21 | 9.36 | 9.52 | 9.34 | 9.4 | +0.43% | 1,157,672 | 1,092,718,088 |
| 2024-03-20 | 9.3 | 9.38 | 9.26 | 9.36 | +0.32% | 732,955 | 683,305,445 |
| 2024-03-19 | 9.39 | 9.43 | 9.32 | 9.33 | -1.17% | 962,478 | 901,173,498 |
| 2024-03-18 | 9.46 | 9.46 | 9.32 | 9.44 | -0.32% | 1,138,585 | 1,068,187,933 |
| 2024-03-15 | 9.62 | 9.71 | 9.4 | 9.47 | -2.47% | 1,446,177 | 1,371,561,857 |
| 2024-03-14 | 9.64 | 9.86 | 9.6 | 9.71 | +0.21% | 1,381,990 | 1,343,777,192 |
| 2024-03-13 | 9.83 | 9.87 | 9.66 | 9.69 | -3.1% | 1,935,997 | 1,886,154,850 |
| 2024-03-12 | 9.4 | 10.2 | 9.36 | 10 | +5.71% | 3,324,021 | 3,258,862,393 |
| 2024-03-11 | 9.29 | 9.46 | 9.23 | 9.46 | +3.05% | 1,556,540 | 1,457,930,557 |
| 2024-03-08 | 9.21 | 9.24 | 9.09 | 9.18 | -0.33% | 1,007,475 | 921,569,643 |
| 2024-03-07 | 9.31 | 9.37 | 9.21 | 9.21 | -1.29% | 1,046,596 | 971,392,354 |
| 2024-03-06 | 9.39 | 9.45 | 9.27 | 9.33 | -1.58% | 1,038,602 | 971,313,915 |
| 2024-03-05 | 9.32 | 9.49 | 9.2 | 9.48 | +0.53% | 1,605,444 | 1,501,309,272 |
| 2024-03-04 | 9.7 | 9.7 | 9.38 | 9.43 | -4.65% | 2,014,191 | 1,908,537,709 |
| 2024-03-01 | 9.99 | 10.01 | 9.82 | 9.89 | -1.49% | 1,092,652 | 1,082,469,101 |
| 2024-02-29 | 9.85 | 10.04 | 9.84 | 10.04 | +1.11% | 1,113,841 | 1,104,648,476 |
| 2024-02-28 | 10.06 | 10.16 | 9.93 | 9.93 | -1.29% | 1,232,697 | 1,239,814,018 |
| 2024-02-27 | 9.94 | 10.07 | 9.9 | 10.06 | +0.8% | 838,920 | 838,638,645 |
| 2024-02-26 | 10.17 | 10.19 | 9.95 | 9.98 | -2.16% | 1,105,923 | 1,108,552,739 |
| 2024-02-23 | 10.16 | 10.25 | 10.11 | 10.2 | +0.49% | 945,695 | 962,524,829 |
| 2024-02-22 | 10.12 | 10.24 | 10.04 | 10.15 | -0.59% | 923,217 | 934,646,830 |
| 2024-02-21 | 9.78 | 10.49 | 9.69 | 10.21 | +3.13% | 1,834,889 | 1,865,477,949 |
| 2024-02-20 | 9.9 | 10.02 | 9.78 | 9.9 | +0.61% | 908,516 | 897,981,305 |
| 2024-02-19 | 10.09 | 10.1 | 9.67 | 9.84 | -2.19% | 1,356,870 | 1,329,346,819 |
| 2024-02-08 | 9.66 | 10.08 | 9.61 | 10.06 | +5.67% | 1,346,287 | 1,328,244,723 |
| 2024-02-07 | 9.51 | 9.63 | 9.42 | 9.52 | +0.11% | 1,155,528 | 1,098,891,191 |
| 2024-02-06 | 9.15 | 9.56 | 9.08 | 9.51 | +3.59% | 1,080,198 | 1,009,332,264 |
| 2024-02-05 | 9.38 | 9.44 | 9.03 | 9.18 | -3.27% | 1,005,139 | 928,648,159 |
| 2024-02-02 | 9.45 | 9.83 | 9.17 | 9.49 | +0.53% | 912,154 | 869,058,342 |
| 2024-02-01 | 9.53 | 9.66 | 9.42 | 9.44 | -1.67% | 627,860 | 598,048,552 |
| 2024-01-31 | 9.77 | 9.85 | 9.56 | 9.6 | -1.94% | 674,789 | 652,727,449 |
| 2024-01-30 | 10 | 10.05 | 9.79 | 9.79 | -2.68% | 797,927 | 790,365,419 |
| 2024-01-29 | 10.41 | 10.45 | 10.06 | 10.06 | -1.37% | 1,145,297 | 1,167,014,934 |
| 2024-01-26 | 9.95 | 10.35 | 9.9 | 10.2 | +2.41% | 1,621,424 | 1,649,473,060 |
| 2024-01-25 | 9.46 | 9.97 | 9.42 | 9.96 | +5.84% | 1,512,856 | 1,473,854,621 |
| 2024-01-24 | 9.23 | 9.44 | 9.1 | 9.41 | +2.51% | 844,242 | 784,494,950 |
| 2024-01-23 | 9 | 9.21 | 8.93 | 9.18 | +1.44% | 781,749 | 711,069,915 |
| 2024-01-22 | 9.27 | 9.3 | 9 | 9.05 | -3.83% | 937,345 | 859,889,046 |
| 2024-01-19 | 9.31 | 9.45 | 9.27 | 9.41 | +0.11% | 609,297 | 572,149,472 |
| 2024-01-18 | 9.29 | 9.41 | 9.13 | 9.4 | +0.64% | 893,507 | 828,888,217 |
| 2024-01-17 | 9.57 | 9.57 | 9.31 | 9.34 | -2.81% | 795,634 | 748,619,572 |
| 2024-01-16 | 9.67 | 9.7 | 9.48 | 9.61 | -1.03% | 659,467 | 632,545,915 |
| 2024-01-15 | 9.62 | 9.78 | 9.44 | 9.71 | +0.1% | 785,606 | 756,259,321 |
| 2024-01-12 | 9.7 | 9.87 | 9.66 | 9.7 | -0.61% | 718,737 | 701,754,670 |
| 2024-01-11 | 9.73 | 9.81 | 9.62 | 9.76 | +0.21% | 731,623 | 710,953,209 |
| 2024-01-10 | 9.85 | 9.88 | 9.72 | 9.74 | -1.42% | 608,315 | 595,513,419 |
| 2024-01-09 | 9.83 | 9.98 | 9.73 | 9.88 | +0.61% | 530,900 | 523,365,686 |
| 2024-01-08 | 10.03 | 10.11 | 9.81 | 9.82 | -1.7% | 658,007 | 652,931,690 |
| 2024-01-05 | 9.92 | 10.13 | 9.88 | 9.99 | +0.6% | 739,604 | 741,466,026 |
| 2024-01-04 | 10.1 | 10.11 | 9.89 | 9.93 | -1.97% | 851,919 | 847,124,418 |
| 2024-01-03 | 10.15 | 10.23 | 10.04 | 10.13 | -0.2% | 610,921 | 618,688,241 |
| 2024-01-02 | 10.44 | 10.48 | 10.15 | 10.15 | -2.96% | 811,106 | 830,765,500 |
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
╤ДтХХ╨Ч ╤З╨╖╨б╤ПтХЭ╨▒ 属于 房地产 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