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 |
| 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 |
| 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 |
| 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