股票概览
8.25
-0.24%
-0.02
8.35
开盘价
8.44
最高价
8.15
最低价
2,455,017
成交量
数据更新至: 2024-05-31
技术指标
8.50
MA5 (5日均线)
8.88
MA10 (10日均线)
8.28
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 8.35 | 8.44 | 8.15 | 8.25 | -0.24% | 2,455,017 | 2,035,350,171 |
| 2024-05-30 | 8.49 | 8.56 | 8.18 | 8.27 | -3.61% | 3,216,483 | 2,670,654,188 |
| 2024-05-29 | 8.53 | 8.84 | 8.5 | 8.58 | +0.7% | 2,909,451 | 2,518,232,000 |
| 2024-05-28 | 8.96 | 8.99 | 8.48 | 8.52 | -3.95% | 3,859,230 | 3,349,119,894 |
| 2024-05-27 | 8.82 | 8.89 | 8.68 | 8.87 | -1.33% | 3,411,716 | 2,997,852,875 |
| 2024-05-24 | 9.29 | 9.36 | 8.94 | 8.99 | -5.96% | 4,808,106 | 4,382,155,739 |
| 2024-05-23 | 9.23 | 9.56 | 9.1 | 9.56 | +1.7% | 6,062,271 | 5,631,550,905 |
| 2024-05-22 | 9.24 | 9.92 | 9.11 | 9.4 | +2.29% | 7,193,790 | 6,822,008,314 |
| 2024-05-21 | 9 | 9.33 | 8.93 | 9.19 | +0.11% | 4,708,288 | 4,309,702,274 |
| 2024-05-20 | 9 | 9.45 | 8.8 | 9.18 | +2% | 8,809,696 | 7,992,341,863 |
| 2024-05-17 | 8.33 | 9 | 8 | 9 | +10.02% | 9,247,184 | 7,817,273,219 |
| 2024-05-16 | 7.7 | 8.34 | 7.69 | 8.18 | +5.82% | 6,635,870 | 5,380,018,501 |
| 2024-05-15 | 7.41 | 7.98 | 7.39 | 7.73 | +3.62% | 4,910,563 | 3,781,687,536 |
| 2024-05-14 | 7.42 | 7.56 | 7.38 | 7.46 | +0.54% | 2,287,683 | 1,708,969,778 |
| 2024-05-13 | 7.43 | 7.49 | 7.33 | 7.42 | -1.85% | 2,291,685 | 1,697,406,083 |
| 2024-05-10 | 7.4 | 7.65 | 7.32 | 7.56 | +3.56% | 4,441,031 | 3,327,665,201 |
| 2024-05-09 | 7.24 | 7.51 | 7.18 | 7.3 | +1.39% | 3,258,851 | 2,387,599,396 |
| 2024-05-08 | 7.45 | 7.49 | 7.19 | 7.2 | -4.26% | 2,758,773 | 2,011,058,429 |
| 2024-05-07 | 7.36 | 7.68 | 7.32 | 7.52 | +0.8% | 4,190,289 | 3,134,400,133 |
| 2024-05-06 | 7.63 | 7.88 | 7.44 | 7.46 | +0.67% | 5,244,938 | 3,996,921,703 |
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
ф╕З чзСя╝б 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