股票概览
8.6
+1.42%
+0.12
8.43
开盘价
8.73
最高价
8.42
最低价
1,490,958
成交量
数据更新至: 2024-11-29
技术指标
8.45
MA5 (5日均线)
8.57
MA10 (10日均线)
8.91
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 8.43 | 8.73 | 8.42 | 8.6 | +1.42% | 1,490,958 | 1,283,655,171 |
| 2024-11-28 | 8.43 | 8.55 | 8.41 | 8.48 | +0.36% | 1,100,505 | 933,227,374 |
| 2024-11-27 | 8.34 | 8.45 | 8.22 | 8.45 | +1.08% | 1,042,549 | 869,424,921 |
| 2024-11-26 | 8.34 | 8.48 | 8.32 | 8.36 | -0.24% | 953,480 | 799,880,775 |
| 2024-11-25 | 8.43 | 8.49 | 8.25 | 8.38 | -0.48% | 1,138,987 | 952,072,383 |
| 2024-11-22 | 8.66 | 8.78 | 8.41 | 8.42 | -3% | 1,343,869 | 1,157,677,835 |
| 2024-11-21 | 8.73 | 8.79 | 8.62 | 8.68 | -0.91% | 1,011,827 | 878,347,767 |
| 2024-11-20 | 8.7 | 8.79 | 8.65 | 8.76 | +0.11% | 955,709 | 833,758,104 |
| 2024-11-19 | 8.84 | 8.85 | 8.53 | 8.75 | -1.02% | 1,626,736 | 1,409,788,545 |
| 2024-11-18 | 8.79 | 9.03 | 8.76 | 8.84 | +1.49% | 1,866,129 | 1,660,055,511 |
| 2024-11-15 | 8.9 | 8.95 | 8.7 | 8.71 | -2.68% | 1,628,734 | 1,436,246,400 |
| 2024-11-14 | 9.3 | 9.3 | 8.93 | 8.95 | -1.32% | 2,188,354 | 1,984,166,000 |
| 2024-11-13 | 9.12 | 9.22 | 8.97 | 9.07 | -1.31% | 2,074,227 | 1,880,003,425 |
| 2024-11-12 | 9.3 | 9.44 | 9.14 | 9.19 | -1.18% | 2,245,362 | 2,086,145,682 |
| 2024-11-11 | 9.38 | 9.48 | 9.16 | 9.3 | -2.21% | 2,735,805 | 2,538,625,173 |
| 2024-11-08 | 10 | 10.05 | 9.48 | 9.51 | -3.84% | 4,120,901 | 3,969,395,905 |
| 2024-11-07 | 9.4 | 9.92 | 9.36 | 9.89 | +4.11% | 5,125,317 | 4,987,142,034 |
| 2024-11-06 | 9.29 | 9.7 | 9.11 | 9.5 | +1.71% | 3,951,355 | 3,714,560,651 |
| 2024-11-05 | 9.03 | 9.44 | 9.01 | 9.34 | +2.98% | 2,874,998 | 2,665,165,613 |
| 2024-11-04 | 9.15 | 9.18 | 8.88 | 9.07 | -0.44% | 1,937,048 | 1,735,650,701 |
| 2024-11-01 | 9.21 | 9.44 | 9.09 | 9.11 | -1.83% | 2,666,554 | 2,462,406,072 |
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