股票概览
2.06
+4.57%
+0.09
1.97
开盘价
2.06
最高价
1.96
最低价
621,590
成交量
数据更新至: 2024-07-31
技术指标
1.97
MA5 (5日均线)
1.98
MA10 (10日均线)
2.00
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 1.97 | 2.06 | 1.96 | 2.06 | +4.57% | 621,590 | 125,855,147 |
| 2024-07-30 | 1.93 | 1.97 | 1.93 | 1.97 | +1.55% | 405,742 | 79,344,783 |
| 2024-07-29 | 1.95 | 1.96 | 1.92 | 1.94 | -1.02% | 305,186 | 59,070,360 |
| 2024-07-26 | 1.94 | 1.99 | 1.94 | 1.96 | +1.03% | 344,849 | 67,636,795 |
| 2024-07-25 | 1.92 | 1.96 | 1.92 | 1.94 | +0.52% | 370,137 | 71,804,739 |
| 2024-07-24 | 1.98 | 1.99 | 1.92 | 1.93 | -2.53% | 497,745 | 96,818,720 |
| 2024-07-23 | 2.01 | 2.04 | 1.98 | 1.98 | -1% | 336,284 | 67,605,505 |
| 2024-07-22 | 2.02 | 2.03 | 1.99 | 2 | -0.99% | 280,916 | 56,429,862 |
| 2024-07-19 | 2.02 | 2.03 | 1.98 | 2.02 | -0.98% | 378,298 | 75,899,681 |
| 2024-07-18 | 2.03 | 2.04 | 1.99 | 2.04 | +0.49% | 342,121 | 68,918,440 |
| 2024-07-17 | 2 | 2.06 | 2 | 2.03 | +1% | 424,381 | 86,532,051 |
| 2024-07-16 | 2 | 2.04 | 1.98 | 2.01 | +0.5% | 321,905 | 64,798,280 |
| 2024-07-15 | 2.05 | 2.05 | 1.99 | 2 | -2.44% | 386,515 | 77,912,324 |
| 2024-07-12 | 2.02 | 2.11 | 2.01 | 2.05 | +1.49% | 699,357 | 144,683,552 |
| 2024-07-11 | 1.97 | 2.03 | 1.96 | 2.02 | +4.12% | 490,527 | 97,942,558 |
| 2024-07-10 | 1.96 | 1.98 | 1.92 | 1.94 | -1.52% | 404,032 | 78,735,203 |
| 2024-07-09 | 1.98 | 2 | 1.92 | 1.97 | -1.01% | 667,525 | 131,020,312 |
| 2024-07-08 | 2.06 | 2.06 | 1.99 | 1.99 | -3.86% | 727,135 | 146,440,612 |
| 2024-07-05 | 2.07 | 2.1 | 2.05 | 2.07 | -0.48% | 379,750 | 78,815,369 |
| 2024-07-04 | 2.14 | 2.15 | 2.07 | 2.08 | -3.26% | 539,128 | 113,009,277 |
| 2024-07-03 | 2.11 | 2.18 | 2.09 | 2.15 | +2.38% | 735,846 | 158,024,624 |
| 2024-07-02 | 2.11 | 2.16 | 2.09 | 2.1 | -1.41% | 668,444 | 142,264,145 |
| 2024-07-01 | 2.04 | 2.13 | 2.03 | 2.13 | +4.41% | 793,351 | 165,583,151 |
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