股票概览
3.05
-0.65%
-0.02
3.05
开盘价
3.11
最高价
3.02
最低价
937,129
成交量
数据更新至: 2024-11-29
技术指标
3.02
MA5 (5日均线)
2.98
MA10 (10日均线)
3.02
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 3.05 | 3.11 | 3.02 | 3.05 | -0.65% | 937,129 | 286,377,490 |
| 2024-11-28 | 3.02 | 3.12 | 3 | 3.07 | +1.66% | 1,087,422 | 333,397,326 |
| 2024-11-27 | 2.97 | 3.02 | 2.89 | 3.02 | +1% | 769,971 | 227,133,339 |
| 2024-11-26 | 2.93 | 3.07 | 2.91 | 2.99 | +1.36% | 997,330 | 298,514,767 |
| 2024-11-25 | 2.88 | 3.02 | 2.83 | 2.95 | +2.43% | 1,122,576 | 329,309,353 |
| 2024-11-22 | 2.94 | 3.04 | 2.88 | 2.88 | -1.03% | 1,224,729 | 361,834,876 |
| 2024-11-21 | 2.92 | 2.94 | 2.88 | 2.91 | -1.02% | 622,556 | 180,934,816 |
| 2024-11-20 | 2.89 | 2.95 | 2.86 | 2.94 | +1.03% | 844,059 | 245,962,615 |
| 2024-11-19 | 2.98 | 2.98 | 2.81 | 2.91 | -5.21% | 2,161,552 | 625,377,368 |
| 2024-11-18 | 2.94 | 3.12 | 2.93 | 3.07 | +8.1% | 2,841,022 | 877,826,932 |
| 2024-11-15 | 2.92 | 2.94 | 2.83 | 2.84 | -3.07% | 771,900 | 221,990,162 |
| 2024-11-14 | 3.07 | 3.09 | 2.92 | 2.93 | -2.66% | 906,382 | 271,194,872 |
| 2024-11-13 | 3.05 | 3.09 | 2.96 | 3.01 | -1.95% | 1,075,135 | 323,570,639 |
| 2024-11-12 | 3.1 | 3.16 | 3.03 | 3.07 | -1.29% | 1,093,208 | 339,327,112 |
| 2024-11-11 | 3.15 | 3.21 | 3.04 | 3.11 | -2.51% | 1,469,885 | 454,863,825 |
| 2024-11-08 | 3.47 | 3.49 | 3.18 | 3.19 | -6.18% | 2,436,515 | 794,304,561 |
| 2024-11-07 | 3.16 | 3.42 | 3.11 | 3.4 | +6.92% | 2,816,997 | 932,529,062 |
| 2024-11-06 | 3.02 | 3.26 | 2.97 | 3.18 | +5.3% | 2,508,018 | 781,249,023 |
| 2024-11-05 | 2.88 | 3.04 | 2.86 | 3.02 | +4.5% | 1,424,332 | 426,718,677 |
| 2024-11-04 | 2.9 | 2.93 | 2.84 | 2.89 | -1.37% | 979,524 | 280,659,485 |
| 2024-11-01 | 2.96 | 3.01 | 2.85 | 2.93 | -1.01% | 1,345,689 | 394,990,635 |
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