股票概览
7.21
+0.42%
+0.03
7.17
开盘价
7.23
最高价
7.14
最低价
489,707
成交量
数据更新至: 2025-03-25
技术指标
7.33
MA5 (5日均线)
7.41
MA10 (10日均线)
7.53
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 7.17 | 7.23 | 7.14 | 7.21 | +0.42% | 489,707 | 351,507,054 |
| 2025-03-24 | 7.35 | 7.35 | 7.15 | 7.18 | -2.45% | 1,050,613 | 759,032,562 |
| 2025-03-21 | 7.4 | 7.42 | 7.27 | 7.36 | -0.94% | 1,306,621 | 960,505,549 |
| 2025-03-20 | 7.45 | 7.49 | 7.41 | 7.43 | -0.54% | 612,302 | 456,199,376 |
| 2025-03-19 | 7.49 | 7.52 | 7.43 | 7.47 | -0.8% | 708,566 | 528,939,027 |
| 2025-03-18 | 7.57 | 7.59 | 7.49 | 7.53 | -0.4% | 893,408 | 672,571,247 |
| 2025-03-17 | 7.6 | 7.73 | 7.54 | 7.56 | +0.27% | 1,290,089 | 980,824,633 |
| 2025-03-14 | 7.37 | 7.59 | 7.37 | 7.54 | +2.59% | 1,456,522 | 1,092,327,785 |
| 2025-03-13 | 7.41 | 7.44 | 7.33 | 7.35 | -1.21% | 758,377 | 559,845,298 |
| 2025-03-12 | 7.43 | 7.48 | 7.4 | 7.44 | +0.13% | 661,168 | 491,951,065 |
| 2025-03-11 | 7.4 | 7.45 | 7.35 | 7.43 | -0.67% | 872,393 | 645,348,200 |
| 2025-03-10 | 7.54 | 7.57 | 7.44 | 7.48 | -0.66% | 977,810 | 732,008,884 |
| 2025-03-07 | 7.65 | 7.66 | 7.52 | 7.53 | -3.09% | 1,593,728 | 1,205,270,123 |
| 2025-03-06 | 7.58 | 7.82 | 7.56 | 7.77 | +3.19% | 2,117,133 | 1,624,520,449 |
| 2025-03-05 | 7.6 | 7.69 | 7.42 | 7.53 | -1.44% | 1,364,691 | 1,027,113,711 |
| 2025-03-04 | 7.72 | 7.73 | 7.53 | 7.64 | -1.93% | 1,458,434 | 1,110,094,218 |
| 2025-03-03 | 7.75 | 7.96 | 7.75 | 7.79 | +0.52% | 1,893,662 | 1,482,908,610 |
| 2025-02-28 | 7.77 | 8.03 | 7.67 | 7.75 | -0.77% | 2,726,790 | 2,127,729,150 |
| 2025-02-27 | 7.78 | 7.89 | 7.74 | 7.81 | -0.38% | 1,715,773 | 1,339,145,182 |
| 2025-02-26 | 7.71 | 7.86 | 7.7 | 7.84 | +2.08% | 1,941,436 | 1,510,578,616 |
| 2025-02-25 | 7.75 | 7.86 | 7.67 | 7.68 | -1.79% | 1,771,480 | 1,369,423,942 |
| 2025-02-24 | 7.66 | 8.07 | 7.66 | 7.82 | +2.62% | 3,175,918 | 2,493,456,398 |
| 2025-02-21 | 7.53 | 7.73 | 7.49 | 7.62 | +1.33% | 1,935,129 | 1,474,661,906 |
| 2025-02-20 | 7.59 | 7.6 | 7.49 | 7.52 | -1.7% | 1,370,247 | 1,032,220,443 |
| 2025-02-19 | 7.5 | 7.72 | 7.48 | 7.65 | +1.73% | 1,809,175 | 1,375,280,251 |
| 2025-02-18 | 7.64 | 7.76 | 7.47 | 7.52 | -2.08% | 2,009,495 | 1,528,472,572 |
| 2025-02-17 | 7.75 | 7.87 | 7.62 | 7.68 | -1.66% | 2,245,271 | 1,732,605,874 |
| 2025-02-14 | 7.93 | 8.05 | 7.71 | 7.81 | -2.01% | 2,629,994 | 2,055,201,912 |
| 2025-02-13 | 7.79 | 8.22 | 7.7 | 7.97 | +0.13% | 5,741,530 | 4,569,427,868 |
| 2025-02-12 | 7.25 | 7.96 | 7.13 | 7.96 | +9.94% | 3,797,390 | 2,862,874,540 |
| 2025-02-11 | 7.46 | 7.54 | 7.22 | 7.24 | -2.43% | 1,736,091 | 1,268,761,110 |
| 2025-02-10 | 7.39 | 7.45 | 7.27 | 7.42 | 0% | 1,862,258 | 1,370,839,101 |
| 2025-02-07 | 7.05 | 7.65 | 7.01 | 7.42 | +5.7% | 3,269,216 | 2,417,401,435 |
| 2025-02-06 | 6.97 | 7.16 | 6.92 | 7.02 | +0.72% | 1,868,805 | 1,316,869,589 |
| 2025-02-05 | 7.05 | 7.18 | 6.88 | 6.97 | -4.13% | 2,765,847 | 1,931,084,569 |
| 2025-01-27 | 7.38 | 7.56 | 7.22 | 7.27 | -1.62% | 2,151,753 | 1,580,357,769 |
| 2025-01-24 | 7.33 | 7.54 | 7.21 | 7.39 | +0.41% | 2,555,024 | 1,885,566,128 |
| 2025-01-23 | 7.15 | 7.7 | 7.08 | 7.36 | +4.84% | 4,416,581 | 3,245,710,622 |
| 2025-01-22 | 7.27 | 7.36 | 6.98 | 7.02 | -4.62% | 3,448,728 | 2,457,396,391 |
| 2025-01-21 | 6.84 | 7.54 | 6.82 | 7.36 | +7.45% | 5,849,397 | 4,290,640,172 |
| 2025-01-20 | 6.6 | 6.94 | 6.48 | 6.85 | +3.32% | 2,988,167 | 2,009,728,944 |
| 2025-01-17 | 6.58 | 6.65 | 6.45 | 6.63 | -3.63% | 3,620,283 | 2,369,977,993 |
| 2025-01-16 | 6.9 | 7.07 | 6.84 | 6.88 | +0.29% | 1,110,545 | 771,648,218 |
| 2025-01-15 | 6.88 | 6.96 | 6.79 | 6.86 | -0.72% | 887,294 | 608,363,557 |
| 2025-01-14 | 6.76 | 6.93 | 6.75 | 6.91 | +2.22% | 1,116,454 | 765,177,082 |
| 2025-01-13 | 6.6 | 6.77 | 6.55 | 6.76 | +1.05% | 911,147 | 611,005,036 |
| 2025-01-10 | 6.96 | 7.03 | 6.69 | 6.69 | -3.74% | 1,338,798 | 909,001,068 |
| 2025-01-09 | 6.93 | 7.01 | 6.91 | 6.95 | -0.14% | 674,686 | 469,936,432 |
| 2025-01-08 | 7.02 | 7.03 | 6.83 | 6.96 | -1.28% | 912,684 | 632,775,676 |
| 2025-01-07 | 6.96 | 7.05 | 6.92 | 7.05 | +1% | 720,471 | 504,087,513 |
| 2025-01-06 | 6.99 | 7.01 | 6.89 | 6.98 | -0.29% | 850,857 | 591,154,773 |
| 2025-01-03 | 7.17 | 7.18 | 6.96 | 7 | -1.55% | 1,124,915 | 795,154,845 |
| 2025-01-02 | 7.25 | 7.36 | 7.07 | 7.11 | -2.07% | 1,182,666 | 854,487,563 |
| 2024-12-31 | 7.38 | 7.44 | 7.25 | 7.26 | -1.36% | 1,007,536 | 739,446,798 |
| 2024-12-30 | 7.5 | 7.51 | 7.33 | 7.36 | -2.52% | 1,338,891 | 990,277,591 |
| 2024-12-27 | 7.51 | 7.63 | 7.49 | 7.55 | +0.53% | 1,004,324 | 760,189,357 |
| 2024-12-26 | 7.5 | 7.56 | 7.48 | 7.51 | -0.4% | 710,188 | 534,064,464 |
| 2024-12-25 | 7.71 | 7.73 | 7.47 | 7.54 | -2.46% | 1,517,663 | 1,146,549,840 |
| 2024-12-24 | 7.68 | 7.73 | 7.63 | 7.73 | +0.91% | 880,608 | 677,822,579 |
| 2024-12-23 | 7.79 | 7.8 | 7.65 | 7.66 | -2.05% | 1,169,013 | 901,069,880 |
| 2024-12-20 | 7.88 | 7.93 | 7.8 | 7.82 | -1.14% | 1,164,400 | 912,493,458 |
| 2024-12-19 | 8 | 8.01 | 7.82 | 7.91 | -2.83% | 1,838,123 | 1,451,541,257 |
| 2024-12-18 | 8.17 | 8.21 | 8.13 | 8.14 | 0% | 695,355 | 567,471,940 |
| 2024-12-17 | 8.24 | 8.26 | 8.13 | 8.14 | -1.09% | 873,037 | 714,490,812 |
| 2024-12-16 | 8.42 | 8.45 | 8.2 | 8.23 | -2.14% | 1,198,130 | 994,007,980 |
| 2024-12-13 | 8.59 | 8.61 | 8.4 | 8.41 | -3.22% | 1,920,782 | 1,624,180,476 |
| 2024-12-12 | 8.63 | 8.72 | 8.55 | 8.69 | +0.46% | 1,289,042 | 1,114,370,152 |
| 2024-12-11 | 8.51 | 8.76 | 8.5 | 8.65 | +0.82% | 1,410,342 | 1,219,106,088 |
| 2024-12-10 | 8.99 | 8.99 | 8.58 | 8.58 | +1.9% | 2,802,654 | 2,463,193,574 |
| 2024-12-09 | 8.65 | 8.7 | 8.38 | 8.42 | -3% | 1,641,659 | 1,393,753,783 |
| 2024-12-06 | 8.51 | 8.72 | 8.48 | 8.68 | +1.88% | 1,301,036 | 1,123,618,092 |
| 2024-12-05 | 8.5 | 8.54 | 8.45 | 8.52 | -0.35% | 733,435 | 622,926,933 |
| 2024-12-04 | 8.7 | 8.7 | 8.53 | 8.55 | -2.17% | 1,101,736 | 948,250,124 |
| 2024-12-03 | 8.65 | 8.78 | 8.6 | 8.74 | +0.69% | 1,172,815 | 1,017,983,798 |
| 2024-12-02 | 8.53 | 8.73 | 8.52 | 8.68 | +0.93% | 1,087,414 | 940,174,756 |
| 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 |
| 2024-10-31 | 9.11 | 9.66 | 9.01 | 9.28 | +0.65% | 3,502,499 | 3,278,897,812 |
| 2024-10-30 | 9.1 | 9.38 | 9.07 | 9.22 | +0.99% | 2,329,881 | 2,156,736,188 |
| 2024-10-29 | 9.31 | 9.63 | 9.1 | 9.13 | -2.77% | 2,577,834 | 2,393,102,877 |
| 2024-10-28 | 9.13 | 9.39 | 9.11 | 9.39 | +2.74% | 2,842,024 | 2,647,135,793 |
| 2024-10-25 | 9.12 | 9.29 | 9.12 | 9.14 | +0.22% | 1,802,422 | 1,657,565,224 |
| 2024-10-24 | 9.2 | 9.3 | 9.06 | 9.12 | -2.25% | 1,700,971 | 1,558,626,472 |
| 2024-10-23 | 9.22 | 9.54 | 9.16 | 9.33 | +0.97% | 2,596,747 | 2,428,580,900 |
| 2024-10-22 | 9.11 | 9.34 | 9.08 | 9.24 | +0.54% | 1,954,065 | 1,797,102,140 |
| 2024-10-21 | 9.25 | 9.39 | 9.01 | 9.19 | -1.92% | 2,763,986 | 2,545,302,592 |
| 2024-10-18 | 9.05 | 9.55 | 8.78 | 9.37 | +1.74% | 4,111,338 | 3,735,567,462 |
| 2024-10-17 | 10 | 10.01 | 9.18 | 9.21 | -7.9% | 4,814,794 | 4,570,902,697 |
| 2024-10-16 | 9.41 | 10 | 9.32 | 10 | +8.7% | 5,645,128 | 5,495,337,158 |
| 2024-10-15 | 9.06 | 9.47 | 9.06 | 9.2 | -1.5% | 2,621,898 | 2,433,220,688 |
| 2024-10-14 | 9.41 | 9.53 | 9.16 | 9.34 | +2.64% | 3,672,030 | 3,434,073,254 |
| 2024-10-11 | 8.97 | 9.36 | 8.78 | 9.1 | -0.22% | 3,034,144 | 2,759,334,426 |
| 2024-10-10 | 8.9 | 9.5 | 8.72 | 9.12 | -2.36% | 4,468,211 | 4,055,413,279 |
| 2024-10-09 | 9.79 | 9.79 | 9.34 | 9.34 | -10.02% | 5,420,341 | 5,112,813,708 |
| 2024-10-08 | 10.69 | 10.69 | 9.34 | 10.38 | +6.79% | 10,972,343 | 11,307,302,857 |
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