股票概览
2.45
+1.24%
+0.03
2.42
开盘价
2.46
最高价
2.41
最低价
257,036
成交量
数据更新至: 2025-03-25
技术指标
2.45
MA5 (5日均线)
2.45
MA10 (10日均线)
2.46
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 2.42 | 2.46 | 2.41 | 2.45 | +1.24% | 257,036 | 62,532,288 |
| 2025-03-24 | 2.45 | 2.45 | 2.4 | 2.42 | -1.22% | 423,309 | 102,318,430 |
| 2025-03-21 | 2.45 | 2.48 | 2.44 | 2.45 | -0.41% | 402,062 | 98,782,076 |
| 2025-03-20 | 2.46 | 2.49 | 2.44 | 2.46 | 0% | 357,000 | 88,142,591 |
| 2025-03-19 | 2.48 | 2.48 | 2.45 | 2.46 | -0.4% | 319,285 | 78,615,104 |
| 2025-03-18 | 2.52 | 2.52 | 2.46 | 2.47 | -1.59% | 496,256 | 122,819,478 |
| 2025-03-17 | 2.46 | 2.54 | 2.46 | 2.51 | +2.45% | 688,220 | 172,668,537 |
| 2025-03-14 | 2.39 | 2.46 | 2.39 | 2.45 | +2.51% | 510,849 | 124,507,015 |
| 2025-03-13 | 2.42 | 2.43 | 2.38 | 2.39 | -1.24% | 324,342 | 77,811,414 |
| 2025-03-12 | 2.43 | 2.44 | 2.41 | 2.42 | -0.41% | 271,816 | 65,872,250 |
| 2025-03-11 | 2.42 | 2.44 | 2.4 | 2.43 | -0.41% | 245,039 | 59,278,680 |
| 2025-03-10 | 2.44 | 2.46 | 2.42 | 2.44 | 0% | 282,569 | 68,846,431 |
| 2025-03-07 | 2.47 | 2.48 | 2.43 | 2.44 | -2.01% | 346,872 | 84,627,701 |
| 2025-03-06 | 2.44 | 2.49 | 2.42 | 2.49 | +2.89% | 532,842 | 131,263,565 |
| 2025-03-05 | 2.45 | 2.46 | 2.4 | 2.42 | -1.63% | 379,088 | 91,895,110 |
| 2025-03-04 | 2.46 | 2.47 | 2.43 | 2.46 | -0.4% | 347,057 | 84,962,770 |
| 2025-03-03 | 2.48 | 2.53 | 2.45 | 2.47 | 0% | 490,755 | 122,172,679 |
| 2025-02-28 | 2.52 | 2.54 | 2.46 | 2.47 | -1.98% | 572,841 | 143,151,398 |
| 2025-02-27 | 2.53 | 2.57 | 2.5 | 2.52 | -0.4% | 498,956 | 126,136,906 |
| 2025-02-26 | 2.48 | 2.53 | 2.47 | 2.53 | +2.85% | 476,898 | 119,686,899 |
| 2025-02-25 | 2.48 | 2.53 | 2.45 | 2.46 | -1.6% | 471,294 | 117,386,797 |
| 2025-02-24 | 2.45 | 2.55 | 2.44 | 2.5 | +2.04% | 593,127 | 148,204,876 |
| 2025-02-21 | 2.46 | 2.48 | 2.42 | 2.45 | 0% | 442,410 | 108,465,866 |
| 2025-02-20 | 2.48 | 2.49 | 2.44 | 2.45 | -0.81% | 457,766 | 112,641,681 |
| 2025-02-19 | 2.46 | 2.48 | 2.44 | 2.47 | +0.41% | 391,316 | 96,368,941 |
| 2025-02-18 | 2.56 | 2.56 | 2.46 | 2.46 | -3.53% | 556,427 | 139,499,640 |
| 2025-02-17 | 2.54 | 2.6 | 2.51 | 2.55 | +0.39% | 647,800 | 165,554,920 |
| 2025-02-14 | 2.6 | 2.61 | 2.52 | 2.54 | -2.31% | 523,841 | 133,633,561 |
| 2025-02-13 | 2.53 | 2.64 | 2.52 | 2.6 | +2.77% | 964,251 | 249,224,427 |
| 2025-02-12 | 2.47 | 2.53 | 2.44 | 2.53 | +2.43% | 536,438 | 133,008,984 |
| 2025-02-11 | 2.55 | 2.56 | 2.45 | 2.47 | -2.76% | 434,892 | 107,729,850 |
| 2025-02-10 | 2.47 | 2.55 | 2.47 | 2.54 | +2.42% | 509,632 | 128,046,722 |
| 2025-02-07 | 2.42 | 2.51 | 2.4 | 2.48 | +2.48% | 647,176 | 159,960,184 |
| 2025-02-06 | 2.41 | 2.43 | 2.37 | 2.42 | +0.83% | 409,203 | 98,305,995 |
| 2025-02-05 | 2.45 | 2.46 | 2.39 | 2.4 | -1.64% | 368,513 | 88,873,925 |
| 2025-01-27 | 2.44 | 2.49 | 2.43 | 2.44 | -1.21% | 399,336 | 97,937,002 |
| 2025-01-24 | 2.5 | 2.5 | 2.45 | 2.47 | -1.2% | 371,726 | 91,959,747 |
| 2025-01-23 | 2.51 | 2.57 | 2.49 | 2.5 | +0.81% | 548,674 | 138,879,570 |
| 2025-01-22 | 2.51 | 2.51 | 2.45 | 2.48 | -2.36% | 516,232 | 127,709,577 |
| 2025-01-21 | 2.54 | 2.63 | 2.52 | 2.54 | 0% | 770,190 | 197,574,936 |
| 2025-01-20 | 2.54 | 2.57 | 2.48 | 2.54 | +0.4% | 442,260 | 112,319,938 |
| 2025-01-17 | 2.54 | 2.57 | 2.5 | 2.53 | -0.78% | 421,398 | 106,778,547 |
| 2025-01-16 | 2.52 | 2.61 | 2.51 | 2.55 | +0.79% | 414,960 | 106,585,800 |
| 2025-01-15 | 2.52 | 2.57 | 2.48 | 2.53 | +0.4% | 370,981 | 93,660,688 |
| 2025-01-14 | 2.47 | 2.54 | 2.46 | 2.52 | +2.02% | 397,328 | 99,378,993 |
| 2025-01-13 | 2.41 | 2.47 | 2.37 | 2.47 | +1.23% | 358,455 | 87,115,426 |
| 2025-01-10 | 2.55 | 2.58 | 2.43 | 2.44 | -4.31% | 466,181 | 115,877,666 |
| 2025-01-09 | 2.52 | 2.56 | 2.51 | 2.55 | +0.79% | 305,773 | 77,708,864 |
| 2025-01-08 | 2.55 | 2.56 | 2.48 | 2.53 | -1.17% | 374,849 | 94,536,425 |
| 2025-01-07 | 2.54 | 2.57 | 2.5 | 2.56 | +0.79% | 288,824 | 73,148,475 |
| 2025-01-06 | 2.55 | 2.56 | 2.48 | 2.54 | -0.39% | 451,186 | 113,632,495 |
| 2025-01-03 | 2.63 | 2.64 | 2.53 | 2.55 | -2.67% | 493,252 | 127,399,373 |
| 2025-01-02 | 2.67 | 2.73 | 2.59 | 2.62 | -1.87% | 507,535 | 135,687,207 |
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