股票概览
10.79
-5.35%
-0.61
10.98
开盘价
11.56
最高价
10.58
最低价
2,642,155
成交量
数据更新至: 2024-05-20
技术指标
10.54
MA5 (5日均线)
9.87
MA10 (10日均线)
9.02
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 10.98 | 11.56 | 10.58 | 10.79 | -5.35% | 2,642,155 | 2,886,204,904 |
| 2024-05-17 | 10.54 | 11.42 | 9.95 | 11.4 | +9.3% | 3,353,397 | 3,558,009,493 |
| 2024-05-16 | 10.1 | 10.75 | 9.93 | 10.43 | +2.76% | 2,283,219 | 2,377,074,730 |
| 2024-05-15 | 9.88 | 10.88 | 9.85 | 10.15 | +2.22% | 1,903,996 | 1,973,248,127 |
| 2024-05-14 | 9.63 | 10.08 | 9.57 | 9.93 | +3.44% | 1,265,287 | 1,246,640,908 |
| 2024-05-13 | 9.7 | 9.82 | 9.47 | 9.6 | -2.24% | 1,413,024 | 1,363,003,900 |
| 2024-05-10 | 8.97 | 9.82 | 8.97 | 9.82 | +9.97% | 2,172,174 | 2,059,223,478 |
| 2024-05-09 | 8.72 | 9.07 | 8.71 | 8.93 | +3.24% | 980,787 | 874,089,106 |
| 2024-05-08 | 8.88 | 8.91 | 8.62 | 8.65 | -3.46% | 644,138 | 562,346,350 |
| 2024-05-07 | 8.64 | 9.07 | 8.59 | 8.96 | +2.87% | 1,126,511 | 999,124,023 |
| 2024-05-06 | 8.71 | 8.93 | 8.65 | 8.71 | +2.83% | 1,406,782 | 1,234,917,337 |
| 2024-04-30 | 8.8 | 8.8 | 8.38 | 8.47 | -4.08% | 1,264,647 | 1,079,327,175 |
| 2024-04-29 | 8.18 | 8.97 | 8.15 | 8.83 | +6.77% | 1,554,540 | 1,349,309,590 |
| 2024-04-26 | 7.69 | 8.31 | 7.63 | 8.27 | +7.26% | 1,540,455 | 1,235,501,101 |
| 2024-04-25 | 7.56 | 7.79 | 7.53 | 7.71 | +1.31% | 718,979 | 554,329,338 |
| 2024-04-24 | 7.7 | 7.72 | 7.45 | 7.61 | -1.17% | 863,752 | 651,647,007 |
| 2024-04-23 | 7.77 | 7.85 | 7.67 | 7.7 | -1.16% | 877,621 | 679,319,080 |
| 2024-04-22 | 8.22 | 8.29 | 7.6 | 7.79 | -5.46% | 1,753,999 | 1,377,522,197 |
| 2024-04-19 | 8.27 | 8.33 | 8.17 | 8.24 | -1.32% | 432,717 | 356,282,314 |
| 2024-04-18 | 8.4 | 8.49 | 8.27 | 8.35 | -1.53% | 482,026 | 404,544,229 |
| 2024-04-17 | 8.37 | 8.55 | 8.34 | 8.48 | +0.12% | 562,600 | 474,575,664 |
| 2024-04-16 | 8.18 | 8.53 | 8.07 | 8.47 | +2.42% | 708,241 | 588,528,922 |
| 2024-04-15 | 8.13 | 8.36 | 8.05 | 8.27 | +1.1% | 510,211 | 420,693,030 |
| 2024-04-12 | 8.38 | 8.49 | 8.15 | 8.18 | -2.97% | 434,003 | 358,832,370 |
| 2024-04-11 | 8.29 | 8.55 | 8.21 | 8.43 | +0.48% | 486,912 | 408,316,802 |
| 2024-04-10 | 8.78 | 8.79 | 8.32 | 8.39 | -4.66% | 736,706 | 625,365,608 |
| 2024-04-09 | 9.03 | 9.04 | 8.74 | 8.8 | -2.33% | 472,926 | 417,458,894 |
| 2024-04-08 | 9.01 | 9.31 | 8.98 | 9.01 | -0.44% | 579,167 | 527,724,902 |
| 2024-04-03 | 8.98 | 9.21 | 8.96 | 9.05 | +0.11% | 508,032 | 462,466,624 |
| 2024-04-02 | 9.46 | 9.46 | 9 | 9.04 | -4.64% | 882,581 | 805,827,275 |
| 2024-04-01 | 9.4 | 9.63 | 9.38 | 9.48 | +0.32% | 488,493 | 462,781,296 |
| 2024-03-29 | 9.57 | 9.65 | 9.37 | 9.45 | -2.17% | 421,854 | 400,032,864 |
| 2024-03-28 | 9.61 | 9.77 | 9.55 | 9.66 | +0.1% | 493,940 | 477,081,344 |
| 2024-03-27 | 9.91 | 9.91 | 9.56 | 9.65 | -2.72% | 569,877 | 552,256,161 |
| 2024-03-26 | 9.6 | 10.02 | 9.54 | 9.92 | +3.12% | 865,079 | 846,409,264 |
| 2024-03-25 | 9.32 | 9.84 | 9.23 | 9.62 | +3.11% | 751,195 | 719,283,133 |
| 2024-03-22 | 9.44 | 9.45 | 9.28 | 9.33 | -1.58% | 395,101 | 369,796,953 |
| 2024-03-21 | 9.38 | 9.65 | 9.36 | 9.48 | +0.74% | 459,112 | 436,947,820 |
| 2024-03-20 | 9.49 | 9.59 | 9.3 | 9.41 | -0.84% | 486,357 | 457,350,449 |
| 2024-03-19 | 9.67 | 9.74 | 9.48 | 9.49 | -0.32% | 723,958 | 695,380,661 |
| 2024-03-18 | 9.4 | 9.6 | 9.22 | 9.52 | +1.28% | 686,468 | 646,092,920 |
| 2024-03-15 | 9.39 | 9.67 | 9.29 | 9.4 | 0% | 540,676 | 510,505,308 |
| 2024-03-14 | 9.13 | 9.53 | 9.11 | 9.4 | +3.07% | 694,463 | 648,455,730 |
| 2024-03-13 | 9.25 | 9.28 | 9.06 | 9.12 | -1.72% | 626,308 | 572,828,094 |
| 2024-03-12 | 8.87 | 9.41 | 8.74 | 9.28 | +6.3% | 1,228,381 | 1,111,016,864 |
| 2024-03-11 | 8.46 | 8.73 | 8.45 | 8.73 | +3.19% | 562,734 | 484,477,857 |
| 2024-03-08 | 8.56 | 8.62 | 8.4 | 8.46 | -1.4% | 478,397 | 405,426,147 |
| 2024-03-07 | 8.74 | 8.8 | 8.58 | 8.58 | -1.72% | 513,777 | 445,953,942 |
| 2024-03-06 | 8.87 | 8.93 | 8.7 | 8.73 | -2.35% | 482,424 | 423,315,805 |
| 2024-03-05 | 8.83 | 8.98 | 8.69 | 8.94 | +0.22% | 673,623 | 595,213,698 |
| 2024-03-04 | 9.2 | 9.21 | 8.83 | 8.92 | -3.88% | 819,274 | 731,135,876 |
| 2024-03-01 | 9.41 | 9.42 | 9.16 | 9.28 | -1.49% | 518,257 | 479,551,847 |
| 2024-02-29 | 9.16 | 9.45 | 9.15 | 9.42 | +2.39% | 487,297 | 455,086,742 |
| 2024-02-28 | 9.37 | 9.55 | 9.2 | 9.2 | -1.71% | 562,557 | 528,101,512 |
| 2024-02-27 | 9.11 | 9.36 | 9.09 | 9.36 | +1.96% | 373,507 | 346,276,659 |
| 2024-02-26 | 9.3 | 9.35 | 9.13 | 9.18 | -2.24% | 441,420 | 407,000,715 |
| 2024-02-23 | 9.27 | 9.46 | 9.24 | 9.39 | +1.08% | 540,486 | 506,880,367 |
| 2024-02-22 | 9.24 | 9.35 | 9.16 | 9.29 | -0.85% | 455,156 | 420,725,399 |
| 2024-02-21 | 8.9 | 9.5 | 8.71 | 9.37 | +3.54% | 864,819 | 798,402,366 |
| 2024-02-20 | 8.98 | 9.38 | 8.94 | 9.05 | +1% | 736,524 | 670,270,448 |
| 2024-02-19 | 9.16 | 9.16 | 8.68 | 8.96 | -1.75% | 947,381 | 836,369,660 |
| 2024-02-08 | 8.67 | 9.12 | 8.67 | 9.12 | +6.42% | 870,438 | 775,711,520 |
| 2024-02-07 | 8.75 | 8.76 | 8.42 | 8.57 | -2.5% | 740,524 | 635,288,116 |
| 2024-02-06 | 8.27 | 8.88 | 8.19 | 8.79 | +5.4% | 703,055 | 602,027,324 |
| 2024-02-05 | 8.69 | 8.73 | 8.26 | 8.34 | -5.23% | 707,087 | 597,887,604 |
| 2024-02-02 | 8.66 | 9.04 | 8.46 | 8.8 | +1.73% | 647,048 | 570,740,740 |
| 2024-02-01 | 8.65 | 8.87 | 8.62 | 8.65 | -1.37% | 499,709 | 436,235,676 |
| 2024-01-31 | 8.96 | 9.12 | 8.72 | 8.77 | -2.66% | 584,524 | 517,017,594 |
| 2024-01-30 | 9.28 | 9.32 | 8.98 | 9.01 | -2.91% | 598,228 | 546,737,461 |
| 2024-01-29 | 9.4 | 9.55 | 9.21 | 9.28 | +1.31% | 1,022,863 | 962,100,378 |
| 2024-01-26 | 8.93 | 9.28 | 8.91 | 9.16 | +2.46% | 1,151,382 | 1,055,216,207 |
| 2024-01-25 | 8.42 | 8.98 | 8.39 | 8.94 | +6.68% | 910,861 | 796,512,637 |
| 2024-01-24 | 8.19 | 8.38 | 8.11 | 8.38 | +2.82% | 480,089 | 396,060,703 |
| 2024-01-23 | 8.15 | 8.23 | 8.03 | 8.15 | 0% | 451,439 | 367,673,835 |
| 2024-01-22 | 8.4 | 8.48 | 8.09 | 8.15 | -3.32% | 493,003 | 410,055,852 |
| 2024-01-19 | 8.37 | 8.56 | 8.35 | 8.43 | +0.36% | 415,144 | 351,031,410 |
| 2024-01-18 | 8.26 | 8.44 | 8.11 | 8.4 | +1.08% | 486,419 | 402,114,464 |
| 2024-01-17 | 8.56 | 8.57 | 8.31 | 8.31 | -3.26% | 394,632 | 331,828,478 |
| 2024-01-16 | 8.58 | 8.69 | 8.47 | 8.59 | -0.46% | 325,801 | 278,899,465 |
| 2024-01-15 | 8.53 | 8.67 | 8.4 | 8.63 | +1.05% | 434,838 | 372,094,100 |
| 2024-01-12 | 8.51 | 8.68 | 8.49 | 8.54 | -0.35% | 403,735 | 346,792,135 |
| 2024-01-11 | 8.62 | 8.65 | 8.46 | 8.57 | -0.81% | 486,728 | 415,444,408 |
| 2024-01-10 | 8.59 | 8.76 | 8.54 | 8.64 | 0% | 407,461 | 352,628,063 |
| 2024-01-09 | 8.51 | 8.74 | 8.43 | 8.64 | +1.53% | 488,169 | 420,657,547 |
| 2024-01-08 | 8.71 | 8.74 | 8.46 | 8.51 | -1.85% | 522,827 | 447,500,561 |
| 2024-01-05 | 8.73 | 8.87 | 8.63 | 8.67 | -1.14% | 631,755 | 552,245,806 |
| 2024-01-04 | 8.88 | 8.9 | 8.66 | 8.77 | -1.68% | 650,507 | 568,574,082 |
| 2024-01-03 | 8.93 | 9.04 | 8.86 | 8.92 | -0.34% | 507,537 | 453,726,699 |
| 2024-01-02 | 9.53 | 9.53 | 8.93 | 8.95 | -6.09% | 1,038,695 | 941,295,782 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
цЛЫхХЖшЫЗхПг 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