股票概览
2.99
-2.92%
-0.09
3.06
开盘价
3.07
最高价
2.97
最低价
1,757,983
成交量
数据更新至: 2024-05-20
技术指标
2.87
MA5 (5日均线)
2.78
MA10 (10日均线)
2.64
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 3.06 | 3.07 | 2.97 | 2.99 | -2.92% | 1,757,983 | 529,535,617 |
| 2024-05-17 | 2.84 | 3.1 | 2.81 | 3.08 | +9.22% | 2,076,809 | 607,479,141 |
| 2024-05-16 | 2.73 | 2.86 | 2.72 | 2.82 | +3.3% | 966,434 | 271,573,492 |
| 2024-05-15 | 2.7 | 2.78 | 2.7 | 2.73 | +0.37% | 603,473 | 165,483,054 |
| 2024-05-14 | 2.68 | 2.74 | 2.68 | 2.72 | +1.12% | 437,139 | 118,515,335 |
| 2024-05-13 | 2.72 | 2.73 | 2.67 | 2.69 | -1.47% | 479,599 | 129,267,951 |
| 2024-05-10 | 2.68 | 2.76 | 2.65 | 2.73 | +1.87% | 686,668 | 186,114,090 |
| 2024-05-09 | 2.62 | 2.7 | 2.62 | 2.68 | +2.29% | 458,170 | 121,878,336 |
| 2024-05-08 | 2.7 | 2.7 | 2.61 | 2.62 | -2.6% | 411,343 | 108,307,069 |
| 2024-05-07 | 2.66 | 2.71 | 2.61 | 2.69 | +1.89% | 630,649 | 168,246,632 |
| 2024-05-06 | 2.71 | 2.76 | 2.64 | 2.64 | 0% | 721,401 | 194,546,288 |
| 2024-04-30 | 2.69 | 2.7 | 2.6 | 2.64 | -2.58% | 735,662 | 194,474,912 |
| 2024-04-29 | 2.47 | 2.74 | 2.47 | 2.71 | +7.97% | 1,409,364 | 372,298,235 |
| 2024-04-26 | 2.41 | 2.53 | 2.39 | 2.51 | +3.72% | 626,275 | 154,377,579 |
| 2024-04-25 | 2.38 | 2.44 | 2.36 | 2.42 | +1.26% | 365,543 | 88,053,693 |
| 2024-04-24 | 2.4 | 2.41 | 2.37 | 2.39 | -0.42% | 316,367 | 75,521,027 |
| 2024-04-23 | 2.42 | 2.44 | 2.39 | 2.4 | -0.83% | 285,248 | 68,791,522 |
| 2024-04-22 | 2.4 | 2.44 | 2.37 | 2.42 | +0.83% | 395,924 | 95,400,002 |
| 2024-04-19 | 2.44 | 2.46 | 2.38 | 2.4 | -2.04% | 404,393 | 97,687,032 |
| 2024-04-18 | 2.46 | 2.49 | 2.42 | 2.45 | -0.41% | 410,157 | 100,751,849 |
| 2024-04-17 | 2.41 | 2.49 | 2.41 | 2.46 | +1.65% | 526,042 | 129,168,328 |
| 2024-04-16 | 2.48 | 2.5 | 2.4 | 2.42 | -3.2% | 525,093 | 128,211,510 |
| 2024-04-15 | 2.53 | 2.57 | 2.46 | 2.5 | -1.19% | 412,208 | 103,674,277 |
| 2024-04-12 | 2.58 | 2.6 | 2.53 | 2.53 | -1.94% | 392,057 | 100,279,757 |
| 2024-04-11 | 2.6 | 2.63 | 2.58 | 2.58 | -1.15% | 351,532 | 91,371,049 |
| 2024-04-10 | 2.68 | 2.69 | 2.57 | 2.61 | -2.61% | 490,709 | 128,727,730 |
| 2024-04-09 | 2.68 | 2.7 | 2.66 | 2.68 | +0.37% | 293,134 | 78,690,297 |
| 2024-04-08 | 2.68 | 2.74 | 2.67 | 2.67 | -0.37% | 428,845 | 115,654,934 |
| 2024-04-03 | 2.69 | 2.72 | 2.67 | 2.68 | -0.74% | 333,162 | 89,433,465 |
| 2024-04-02 | 2.72 | 2.73 | 2.68 | 2.7 | -1.1% | 394,513 | 106,720,718 |
| 2024-04-01 | 2.69 | 2.76 | 2.68 | 2.73 | +1.49% | 425,623 | 116,152,191 |
| 2024-03-29 | 2.73 | 2.73 | 2.67 | 2.69 | -1.82% | 464,873 | 125,384,429 |
| 2024-03-28 | 2.73 | 2.78 | 2.72 | 2.74 | -0.36% | 300,096 | 82,572,523 |
| 2024-03-27 | 2.84 | 2.84 | 2.74 | 2.75 | -3.17% | 453,171 | 125,702,607 |
| 2024-03-26 | 2.82 | 2.85 | 2.78 | 2.84 | +0.71% | 416,211 | 117,374,779 |
| 2024-03-25 | 2.82 | 2.89 | 2.79 | 2.82 | 0% | 385,675 | 109,423,371 |
| 2024-03-22 | 2.9 | 2.91 | 2.8 | 2.82 | -3.09% | 443,300 | 125,971,777 |
| 2024-03-21 | 2.89 | 2.94 | 2.89 | 2.91 | +0.34% | 339,493 | 99,052,456 |
| 2024-03-20 | 2.89 | 2.91 | 2.87 | 2.9 | +0.35% | 318,334 | 92,021,191 |
| 2024-03-19 | 2.91 | 2.93 | 2.88 | 2.89 | -1.03% | 287,670 | 83,627,888 |
| 2024-03-18 | 2.93 | 2.93 | 2.9 | 2.92 | -0.34% | 325,369 | 94,746,950 |
| 2024-03-15 | 2.92 | 2.95 | 2.89 | 2.93 | 0% | 324,905 | 94,616,835 |
| 2024-03-14 | 2.93 | 2.98 | 2.92 | 2.93 | -0.34% | 379,055 | 111,602,349 |
| 2024-03-13 | 3 | 3.02 | 2.93 | 2.94 | -2.65% | 473,109 | 139,736,826 |
| 2024-03-12 | 2.91 | 3.07 | 2.89 | 3.02 | +4.14% | 694,809 | 206,787,295 |
| 2024-03-11 | 2.85 | 2.9 | 2.84 | 2.9 | +1.75% | 367,517 | 105,627,087 |
| 2024-03-08 | 2.88 | 2.89 | 2.82 | 2.85 | -0.7% | 270,884 | 77,080,188 |
| 2024-03-07 | 2.9 | 2.95 | 2.86 | 2.87 | -1.03% | 379,895 | 110,465,021 |
| 2024-03-06 | 2.9 | 2.96 | 2.88 | 2.9 | -0.34% | 332,753 | 97,037,988 |
| 2024-03-05 | 2.93 | 2.96 | 2.88 | 2.91 | -1.02% | 458,962 | 133,771,559 |
| 2024-03-04 | 3.02 | 3.03 | 2.91 | 2.94 | -2.97% | 622,019 | 184,215,701 |
| 2024-03-01 | 3.06 | 3.07 | 3.01 | 3.03 | -1.3% | 413,982 | 125,791,116 |
| 2024-02-29 | 3 | 3.08 | 2.99 | 3.07 | +1.32% | 424,339 | 129,139,869 |
| 2024-02-28 | 3.1 | 3.16 | 3.03 | 3.03 | -2.26% | 610,009 | 189,358,556 |
| 2024-02-27 | 3.04 | 3.1 | 3.03 | 3.1 | +1.97% | 399,742 | 122,954,808 |
| 2024-02-26 | 3.09 | 3.11 | 3.03 | 3.04 | -1.94% | 356,265 | 109,021,995 |
| 2024-02-23 | 3.09 | 3.12 | 3.06 | 3.1 | +0.32% | 354,250 | 109,416,535 |
| 2024-02-22 | 3.1 | 3.14 | 3.06 | 3.09 | -0.64% | 336,545 | 103,861,031 |
| 2024-02-21 | 2.98 | 3.2 | 2.95 | 3.11 | +3.67% | 713,363 | 220,447,081 |
| 2024-02-20 | 3 | 3.02 | 2.95 | 3 | 0% | 376,255 | 112,329,482 |
| 2024-02-19 | 3.06 | 3.08 | 2.94 | 3 | -1.32% | 635,795 | 189,919,141 |
| 2024-02-08 | 2.97 | 3.06 | 2.95 | 3.04 | +3.4% | 712,903 | 214,868,991 |
| 2024-02-07 | 2.84 | 2.95 | 2.81 | 2.94 | +3.89% | 702,325 | 203,324,187 |
| 2024-02-06 | 2.67 | 2.87 | 2.61 | 2.83 | +5.2% | 633,779 | 173,354,454 |
| 2024-02-05 | 2.83 | 2.85 | 2.66 | 2.69 | -5.28% | 661,347 | 180,952,159 |
| 2024-02-02 | 2.92 | 3.04 | 2.76 | 2.84 | -2.41% | 619,186 | 180,089,949 |
| 2024-02-01 | 2.94 | 3.01 | 2.87 | 2.91 | -1.36% | 503,997 | 147,857,256 |
| 2024-01-31 | 3.06 | 3.11 | 2.95 | 2.95 | -3.59% | 584,818 | 176,426,979 |
| 2024-01-30 | 3.08 | 3.15 | 3.06 | 3.06 | -1.61% | 667,200 | 206,911,010 |
| 2024-01-29 | 3.18 | 3.22 | 3.1 | 3.11 | -1.27% | 705,211 | 222,135,104 |
| 2024-01-26 | 3.08 | 3.2 | 3.06 | 3.15 | +2.27% | 775,967 | 244,039,603 |
| 2024-01-25 | 2.91 | 3.1 | 2.9 | 3.08 | +5.84% | 808,202 | 244,517,502 |
| 2024-01-24 | 2.78 | 2.91 | 2.77 | 2.91 | +5.43% | 553,005 | 156,974,962 |
| 2024-01-23 | 2.77 | 2.8 | 2.7 | 2.76 | -0.36% | 436,705 | 120,488,276 |
| 2024-01-22 | 2.88 | 2.91 | 2.73 | 2.77 | -4.15% | 501,603 | 142,272,889 |
| 2024-01-19 | 2.89 | 2.93 | 2.86 | 2.89 | -0.34% | 330,397 | 95,828,983 |
| 2024-01-18 | 2.9 | 2.92 | 2.79 | 2.9 | 0% | 510,620 | 145,738,716 |
| 2024-01-17 | 2.97 | 2.99 | 2.9 | 2.9 | -3.01% | 327,552 | 96,197,575 |
| 2024-01-16 | 2.99 | 3.02 | 2.95 | 2.99 | -0.33% | 286,130 | 85,301,496 |
| 2024-01-15 | 2.99 | 3.03 | 2.95 | 3 | +0.33% | 244,650 | 73,376,352 |
| 2024-01-12 | 2.98 | 3.04 | 2.97 | 2.99 | 0% | 275,460 | 82,804,868 |
| 2024-01-11 | 2.96 | 3.01 | 2.94 | 2.99 | +1.01% | 300,738 | 89,408,362 |
| 2024-01-10 | 2.93 | 2.98 | 2.89 | 2.96 | +0.68% | 354,914 | 104,566,331 |
| 2024-01-09 | 2.88 | 2.97 | 2.86 | 2.94 | +2.8% | 543,067 | 158,545,834 |
| 2024-01-08 | 2.95 | 2.98 | 2.86 | 2.86 | -3.05% | 505,163 | 146,561,718 |
| 2024-01-05 | 2.95 | 2.99 | 2.92 | 2.95 | 0% | 477,645 | 141,387,728 |
| 2024-01-04 | 3.05 | 3.06 | 2.94 | 2.95 | -3.28% | 627,743 | 186,948,821 |
| 2024-01-03 | 3.02 | 3.06 | 3.01 | 3.05 | +0.66% | 310,392 | 94,457,320 |
| 2024-01-02 | 3.12 | 3.12 | 3.02 | 3.03 | -2.57% | 462,322 | 140,873,446 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
хНОф╛ихЯОя╝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