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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 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 |
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