股票概览
6.76
+8.33%
+0.52
6.24
开盘价
6.86
最高价
6.22
最低价
3,497,342
成交量
数据更新至: 2024-08-30
技术指标
6.41
MA5 (5日均线)
6.50
MA10 (10日均线)
6.69
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 6.24 | 6.86 | 6.22 | 6.76 | +8.33% | 3,497,342 | 2,335,350,818 |
| 2024-08-29 | 6.2 | 6.28 | 6.18 | 6.24 | +0.32% | 579,195 | 361,582,700 |
| 2024-08-28 | 6.29 | 6.31 | 6.19 | 6.22 | -1.43% | 684,311 | 426,230,452 |
| 2024-08-27 | 6.5 | 6.51 | 6.3 | 6.31 | -3.37% | 983,047 | 625,253,327 |
| 2024-08-26 | 6.41 | 6.58 | 6.37 | 6.53 | +1.87% | 804,980 | 523,569,278 |
| 2024-08-23 | 6.45 | 6.48 | 6.39 | 6.41 | -0.93% | 729,987 | 469,305,149 |
| 2024-08-22 | 6.58 | 6.64 | 6.46 | 6.47 | -1.22% | 955,246 | 624,992,998 |
| 2024-08-21 | 6.66 | 6.68 | 6.53 | 6.55 | -1.8% | 1,038,372 | 684,136,992 |
| 2024-08-20 | 6.79 | 6.81 | 6.66 | 6.67 | -1.91% | 861,589 | 578,194,586 |
| 2024-08-19 | 6.77 | 6.88 | 6.74 | 6.8 | 0% | 749,189 | 510,584,461 |
| 2024-08-16 | 6.87 | 6.92 | 6.79 | 6.8 | -1.59% | 915,966 | 624,875,965 |
| 2024-08-15 | 6.77 | 6.93 | 6.72 | 6.91 | +1.92% | 1,275,474 | 875,422,619 |
| 2024-08-14 | 6.83 | 6.86 | 6.77 | 6.78 | -0.73% | 609,928 | 414,625,428 |
| 2024-08-13 | 6.85 | 6.88 | 6.76 | 6.83 | -0.73% | 1,060,586 | 721,869,284 |
| 2024-08-12 | 7.15 | 7.21 | 6.86 | 6.88 | -4.18% | 1,928,459 | 1,344,080,180 |
| 2024-08-09 | 6.92 | 7.38 | 6.89 | 7.18 | +3.76% | 3,595,754 | 2,592,540,562 |
| 2024-08-08 | 6.84 | 7.1 | 6.73 | 6.92 | +1.91% | 2,032,811 | 1,406,885,380 |
| 2024-08-07 | 6.84 | 6.85 | 6.72 | 6.79 | -1.31% | 935,649 | 634,803,152 |
| 2024-08-06 | 6.85 | 6.92 | 6.77 | 6.88 | +1.47% | 1,263,769 | 864,549,136 |
| 2024-08-05 | 6.78 | 7.02 | 6.76 | 6.78 | -0.44% | 1,576,610 | 1,085,647,128 |
| 2024-08-02 | 6.83 | 6.94 | 6.8 | 6.81 | -1.3% | 1,074,234 | 736,827,197 |
| 2024-08-01 | 7.07 | 7.15 | 6.89 | 6.9 | -2.68% | 1,509,050 | 1,050,604,222 |
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