股票概览
2.96
+2.42%
+0.07
2.85
开盘价
3.09
最高价
2.82
最低价
1,893,542
成交量
数据更新至: 2024-10-31
技术指标
2.85
MA5 (5日均线)
2.77
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 2.85 | 3.09 | 2.82 | 2.96 | +2.42% | 1,893,542 | 564,119,960 |
| 2024-10-30 | 2.78 | 2.97 | 2.77 | 2.89 | +3.21% | 1,568,491 | 453,549,268 |
| 2024-10-29 | 2.84 | 2.95 | 2.8 | 2.8 | -1.41% | 1,507,900 | 434,200,304 |
| 2024-10-28 | 2.74 | 2.84 | 2.73 | 2.84 | +3.27% | 1,099,624 | 309,435,647 |
| 2024-10-25 | 2.71 | 2.79 | 2.7 | 2.75 | +1.85% | 1,105,409 | 304,976,584 |
| 2024-10-24 | 2.7 | 2.75 | 2.67 | 2.7 | -0.74% | 866,912 | 234,743,703 |
| 2024-10-23 | 2.69 | 2.75 | 2.68 | 2.72 | +0.74% | 1,054,422 | 286,188,201 |
| 2024-10-22 | 2.66 | 2.72 | 2.65 | 2.7 | +1.12% | 746,554 | 200,928,960 |
| 2024-10-21 | 2.68 | 2.72 | 2.62 | 2.67 | -0.74% | 1,309,194 | 349,519,614 |
| 2024-10-18 | 2.63 | 2.74 | 2.55 | 2.69 | +0.37% | 1,564,012 | 410,924,116 |
| 2024-10-17 | 2.88 | 2.88 | 2.68 | 2.68 | -6.94% | 1,910,402 | 523,339,628 |
| 2024-10-16 | 2.74 | 2.9 | 2.71 | 2.88 | +7.46% | 2,291,066 | 645,854,721 |
| 2024-10-15 | 2.69 | 2.82 | 2.64 | 2.68 | -2.19% | 1,356,579 | 372,184,729 |
| 2024-10-14 | 2.79 | 2.83 | 2.67 | 2.74 | +1.86% | 1,652,141 | 453,555,396 |
| 2024-10-11 | 2.71 | 2.77 | 2.64 | 2.69 | -1.1% | 1,419,070 | 384,786,652 |
| 2024-10-10 | 2.75 | 2.83 | 2.6 | 2.72 | -5.88% | 2,914,544 | 786,905,823 |
| 2024-10-09 | 3 | 3.04 | 2.89 | 2.89 | -9.97% | 2,776,712 | 814,054,627 |
| 2024-10-08 | 3.21 | 3.21 | 3 | 3.21 | +9.93% | 6,025,393 | 1,907,349,810 |
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