股票概览
6.93
-1%
-0.07
6.95
开盘价
7.13
最高价
6.91
最低价
1,585,789
成交量
数据更新至: 2024-06-28
技术指标
7.04
MA5 (5日均线)
7.23
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 6.95 | 7.13 | 6.91 | 6.93 | -1% | 1,585,789 | 1,110,428,252 |
| 2024-06-27 | 7.19 | 7.3 | 7 | 7 | -2.64% | 1,511,663 | 1,074,603,089 |
| 2024-06-26 | 7.05 | 7.21 | 7 | 7.19 | +1.13% | 1,341,792 | 953,998,578 |
| 2024-06-25 | 6.99 | 7.27 | 6.96 | 7.11 | +1.72% | 2,005,848 | 1,427,598,178 |
| 2024-06-24 | 7.13 | 7.14 | 6.96 | 6.99 | -2.78% | 1,534,809 | 1,077,498,401 |
| 2024-06-21 | 7.23 | 7.34 | 7.16 | 7.19 | -0.28% | 1,460,896 | 1,056,481,862 |
| 2024-06-20 | 7.46 | 7.46 | 7.2 | 7.21 | -3.48% | 1,820,994 | 1,326,647,110 |
| 2024-06-19 | 7.53 | 7.58 | 7.43 | 7.47 | -0.8% | 1,460,033 | 1,093,589,201 |
| 2024-06-18 | 7.65 | 7.72 | 7.5 | 7.53 | -1.57% | 1,769,636 | 1,343,100,883 |
| 2024-06-17 | 7.82 | 7.89 | 7.62 | 7.65 | -3.65% | 2,144,249 | 1,653,410,800 |
| 2024-06-14 | 7.67 | 8.12 | 7.65 | 7.94 | +2.98% | 2,762,137 | 2,181,804,087 |
| 2024-06-13 | 7.95 | 7.97 | 7.68 | 7.71 | -2.28% | 2,272,705 | 1,761,957,337 |
| 2024-06-12 | 7.96 | 8.05 | 7.85 | 7.89 | -1.5% | 1,900,565 | 1,505,150,837 |
| 2024-06-11 | 8.08 | 8.24 | 7.91 | 8.01 | -1.96% | 1,938,258 | 1,562,638,469 |
| 2024-06-07 | 8.02 | 8.27 | 8 | 8.17 | +1.87% | 2,326,428 | 1,896,726,563 |
| 2024-06-06 | 8.2 | 8.3 | 7.93 | 8.02 | -1.11% | 1,980,537 | 1,597,579,863 |
| 2024-06-05 | 8.29 | 8.32 | 8.11 | 8.11 | -2.99% | 1,891,027 | 1,544,906,105 |
| 2024-06-04 | 8.08 | 8.47 | 7.97 | 8.36 | +3.34% | 3,468,694 | 2,870,820,826 |
| 2024-06-03 | 8.18 | 8.26 | 8.01 | 8.09 | -1.94% | 2,166,522 | 1,752,503,894 |
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