股票概览
9.72
+9.95%
+0.88
9.72
开盘价
9.72
最高价
9.27
最低价
5,797,266
成交量
数据更新至: 2024-09-30
技术指标
8.21
MA5 (5日均线)
7.44
MA10 (10日均线)
6.95
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.72 | 9.72 | 9.27 | 9.72 | +9.95% | 5,797,266 | 5,592,761,873 |
| 2024-09-27 | 8.52 | 8.84 | 8.5 | 8.84 | +9.95% | 7,002,194 | 6,084,950,923 |
| 2024-09-26 | 7.22 | 8.04 | 7.22 | 8.04 | +9.99% | 5,278,410 | 4,081,867,508 |
| 2024-09-25 | 7.14 | 7.68 | 7.11 | 7.31 | +2.67% | 3,935,250 | 2,940,342,553 |
| 2024-09-24 | 7.07 | 7.17 | 6.81 | 7.12 | +2.74% | 3,244,215 | 2,276,125,012 |
| 2024-09-23 | 6.78 | 7 | 6.77 | 6.93 | +0.58% | 1,529,807 | 1,058,509,856 |
| 2024-09-20 | 6.64 | 6.92 | 6.6 | 6.89 | +1.77% | 2,160,539 | 1,465,358,136 |
| 2024-09-19 | 6.54 | 6.92 | 6.49 | 6.77 | +4.31% | 2,840,303 | 1,912,725,713 |
| 2024-09-18 | 6.34 | 6.55 | 6.28 | 6.49 | +2.69% | 1,469,491 | 942,138,579 |
| 2024-09-13 | 6.31 | 6.4 | 6.3 | 6.32 | +0.16% | 822,998 | 522,226,719 |
| 2024-09-12 | 6.29 | 6.41 | 6.29 | 6.31 | 0% | 661,412 | 419,230,414 |
| 2024-09-11 | 6.25 | 6.38 | 6.24 | 6.31 | +0.16% | 604,082 | 381,296,491 |
| 2024-09-10 | 6.37 | 6.41 | 6.2 | 6.3 | -1.1% | 895,241 | 561,717,015 |
| 2024-09-09 | 6.41 | 6.45 | 6.31 | 6.37 | -1.55% | 706,503 | 449,986,331 |
| 2024-09-06 | 6.52 | 6.57 | 6.45 | 6.47 | -1.82% | 870,394 | 565,444,151 |
| 2024-09-05 | 6.56 | 6.66 | 6.49 | 6.59 | +2.01% | 1,353,930 | 890,031,081 |
| 2024-09-04 | 6.48 | 6.76 | 6.43 | 6.46 | -0.92% | 1,644,098 | 1,079,490,082 |
| 2024-09-03 | 6.41 | 6.64 | 6.32 | 6.52 | +1.56% | 1,581,631 | 1,028,344,274 |
| 2024-09-02 | 6.51 | 6.63 | 6.42 | 6.42 | -5.03% | 2,126,409 | 1,385,023,079 |
| 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 |
| 2024-07-31 | 6.73 | 7.09 | 6.67 | 7.09 | +5.04% | 2,048,902 | 1,421,710,737 |
| 2024-07-30 | 6.67 | 6.8 | 6.65 | 6.75 | +0.9% | 1,074,764 | 722,985,197 |
| 2024-07-29 | 6.85 | 6.87 | 6.66 | 6.69 | -2.19% | 968,259 | 648,850,195 |
| 2024-07-26 | 6.72 | 6.95 | 6.72 | 6.84 | +2.09% | 928,799 | 635,233,940 |
| 2024-07-25 | 6.64 | 6.79 | 6.59 | 6.7 | +0.75% | 817,450 | 549,269,040 |
| 2024-07-24 | 6.84 | 6.92 | 6.64 | 6.65 | -2.92% | 1,153,494 | 776,955,424 |
| 2024-07-23 | 6.98 | 7.07 | 6.84 | 6.85 | -1.86% | 974,233 | 679,283,852 |
| 2024-07-22 | 7.09 | 7.12 | 6.92 | 6.98 | -1.13% | 1,031,927 | 720,638,147 |
| 2024-07-19 | 7.08 | 7.1 | 6.91 | 7.06 | -1.12% | 1,468,848 | 1,029,465,559 |
| 2024-07-18 | 7.12 | 7.14 | 6.98 | 7.14 | +0.28% | 1,239,653 | 875,822,316 |
| 2024-07-17 | 6.92 | 7.25 | 6.9 | 7.12 | +2.89% | 2,200,785 | 1,572,785,965 |
| 2024-07-16 | 6.85 | 7.02 | 6.78 | 6.92 | +1.32% | 1,352,605 | 937,244,354 |
| 2024-07-15 | 6.85 | 6.93 | 6.77 | 6.83 | -1.73% | 1,167,585 | 798,121,623 |
| 2024-07-12 | 6.88 | 7.15 | 6.85 | 6.95 | +2.06% | 2,275,360 | 1,593,418,741 |
| 2024-07-11 | 6.73 | 6.87 | 6.64 | 6.81 | +2.41% | 1,497,954 | 1,014,005,532 |
| 2024-07-10 | 6.45 | 6.73 | 6.32 | 6.65 | -0.89% | 1,825,180 | 1,200,577,857 |
| 2024-07-09 | 6.66 | 6.77 | 6.56 | 6.71 | +0.6% | 1,385,601 | 925,420,799 |
| 2024-07-08 | 6.84 | 6.84 | 6.62 | 6.67 | -3.05% | 1,535,081 | 1,027,482,494 |
| 2024-07-05 | 6.94 | 7.01 | 6.83 | 6.88 | -0.86% | 1,170,783 | 807,585,336 |
| 2024-07-04 | 7.12 | 7.14 | 6.94 | 6.94 | -3.07% | 1,469,395 | 1,029,323,642 |
| 2024-07-03 | 7.13 | 7.27 | 7.03 | 7.16 | +0.42% | 1,623,862 | 1,166,481,741 |
| 2024-07-02 | 7.24 | 7.35 | 7.1 | 7.13 | -2.19% | 1,830,025 | 1,323,852,213 |
| 2024-07-01 | 6.9 | 7.33 | 6.9 | 7.29 | +5.19% | 2,655,329 | 1,911,600,363 |
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