股票概览
2.67
-2.2%
-0.06
2.72
开盘价
2.74
最高价
2.66
最低价
414,846
成交量
数据更新至: 2024-12-31
技术指标
2.74
MA5 (5日均线)
2.83
MA10 (10日均线)
2.93
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 2.72 | 2.74 | 2.66 | 2.67 | -2.2% | 414,846 | 111,932,621 |
| 2024-12-30 | 2.77 | 2.77 | 2.7 | 2.73 | -1.44% | 506,873 | 137,847,773 |
| 2024-12-27 | 2.75 | 2.82 | 2.74 | 2.77 | +1.09% | 487,649 | 135,832,762 |
| 2024-12-26 | 2.79 | 2.81 | 2.73 | 2.74 | -1.79% | 512,467 | 141,147,516 |
| 2024-12-25 | 2.84 | 2.84 | 2.77 | 2.79 | -1.41% | 458,705 | 127,895,426 |
| 2024-12-24 | 2.8 | 2.85 | 2.79 | 2.83 | +0.71% | 507,822 | 143,354,305 |
| 2024-12-23 | 2.92 | 2.92 | 2.81 | 2.81 | -3.77% | 736,650 | 209,840,945 |
| 2024-12-20 | 2.93 | 2.94 | 2.9 | 2.92 | -0.34% | 533,254 | 155,786,479 |
| 2024-12-19 | 2.98 | 3 | 2.9 | 2.93 | -4.25% | 1,343,086 | 394,054,352 |
| 2024-12-18 | 3.06 | 3.18 | 2.99 | 3.06 | +5.15% | 1,764,435 | 538,770,344 |
| 2024-12-17 | 3 | 3 | 2.9 | 2.91 | -2.68% | 912,585 | 269,239,278 |
| 2024-12-16 | 3.07 | 3.07 | 2.97 | 2.99 | -1.64% | 926,267 | 279,012,269 |
| 2024-12-13 | 3.15 | 3.15 | 3.03 | 3.04 | -4.1% | 1,401,901 | 428,679,036 |
| 2024-12-12 | 3.13 | 3.18 | 3.08 | 3.17 | +1.28% | 938,534 | 294,479,843 |
| 2024-12-11 | 3.04 | 3.18 | 3.02 | 3.13 | +2.96% | 1,559,191 | 486,682,350 |
| 2024-12-10 | 3.17 | 3.21 | 3.03 | 3.04 | +1.33% | 1,495,276 | 467,448,278 |
| 2024-12-09 | 3.1 | 3.12 | 2.98 | 3 | -3.23% | 1,036,735 | 314,556,155 |
| 2024-12-06 | 3.04 | 3.13 | 3.02 | 3.1 | +2.31% | 1,211,852 | 374,060,976 |
| 2024-12-05 | 3 | 3.03 | 2.96 | 3.03 | +1% | 576,339 | 172,682,426 |
| 2024-12-04 | 3.07 | 3.09 | 2.99 | 3 | -2.91% | 742,137 | 225,220,962 |
| 2024-12-03 | 3.1 | 3.12 | 3.03 | 3.09 | -0.32% | 816,583 | 250,787,163 |
| 2024-12-02 | 3.03 | 3.14 | 3.02 | 3.1 | +1.64% | 1,049,581 | 324,787,350 |
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