股票概览
2.92
+10.19%
+0.27
2.92
开盘价
2.92
最高价
2.92
最低价
227,263
成交量
数据更新至: 2024-09-30
技术指标
2.45
MA5 (5日均线)
2.21
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 | 2.92 | 2.92 | 2.92 | 2.92 | +10.19% | 227,263 | 66,360,825 |
| 2024-09-27 | 2.65 | 2.65 | 2.65 | 2.65 | +9.96% | 534,882 | 141,743,709 |
| 2024-09-26 | 2.2 | 2.41 | 2.19 | 2.41 | +10.05% | 2,688,205 | 627,633,735 |
| 2024-09-25 | 2.12 | 2.3 | 2.12 | 2.19 | +4.78% | 2,119,475 | 475,469,399 |
| 2024-09-24 | 2.06 | 2.09 | 2.02 | 2.09 | +3.47% | 690,036 | 142,114,664 |
| 2024-09-23 | 2.01 | 2.04 | 1.99 | 2.02 | 0% | 459,364 | 92,839,972 |
| 2024-09-20 | 1.98 | 2.03 | 1.97 | 2.02 | +1.51% | 596,014 | 119,376,965 |
| 2024-09-19 | 1.94 | 2.02 | 1.93 | 1.99 | +3.11% | 760,629 | 150,540,750 |
| 2024-09-18 | 1.91 | 1.96 | 1.87 | 1.93 | +1.05% | 493,602 | 94,388,438 |
| 2024-09-13 | 1.91 | 1.94 | 1.9 | 1.91 | 0% | 342,247 | 65,758,021 |
| 2024-09-12 | 1.91 | 1.94 | 1.9 | 1.91 | 0% | 241,542 | 46,296,592 |
| 2024-09-11 | 1.88 | 1.94 | 1.87 | 1.91 | +1.06% | 398,022 | 76,235,642 |
| 2024-09-10 | 1.89 | 1.9 | 1.84 | 1.89 | 0% | 397,547 | 74,317,718 |
| 2024-09-09 | 1.89 | 1.92 | 1.87 | 1.89 | -0.53% | 219,796 | 41,612,683 |
| 2024-09-06 | 1.93 | 1.94 | 1.89 | 1.9 | -1.55% | 215,035 | 41,177,939 |
| 2024-09-05 | 1.92 | 1.95 | 1.91 | 1.93 | +1.58% | 310,999 | 60,129,321 |
| 2024-09-04 | 1.91 | 1.96 | 1.89 | 1.9 | -1.04% | 388,121 | 74,743,961 |
| 2024-09-03 | 1.89 | 1.95 | 1.89 | 1.92 | +1.59% | 392,936 | 75,430,758 |
| 2024-09-02 | 1.9 | 1.94 | 1.88 | 1.89 | -1.56% | 488,398 | 93,103,845 |
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