股票概览
9.23
+3.82%
+0.34
8.85
开盘价
9.73
最高价
8.84
最低价
974,103
成交量
数据更新至: 2024-08-30
技术指标
9.09
MA5 (5日均线)
9.05
MA10 (10日均线)
8.94
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 8.85 | 9.73 | 8.84 | 9.23 | +3.82% | 974,103 | 913,489,787 |
| 2024-08-29 | 8.75 | 8.95 | 8.7 | 8.89 | +0.79% | 310,194 | 275,005,928 |
| 2024-08-28 | 9.03 | 9.11 | 8.79 | 8.82 | -2.86% | 373,582 | 333,953,715 |
| 2024-08-27 | 9.35 | 9.4 | 9.01 | 9.08 | -3.51% | 455,157 | 416,256,951 |
| 2024-08-26 | 9.25 | 9.47 | 9.15 | 9.41 | +1.73% | 434,133 | 406,371,199 |
| 2024-08-23 | 9.08 | 9.33 | 9.01 | 9.25 | +1.65% | 449,371 | 413,475,088 |
| 2024-08-22 | 9.02 | 9.2 | 9.01 | 9.1 | +1.22% | 452,350 | 411,943,820 |
| 2024-08-21 | 8.8 | 9.04 | 8.68 | 8.99 | +1.7% | 397,461 | 353,501,681 |
| 2024-08-20 | 8.88 | 8.94 | 8.77 | 8.84 | -0.56% | 271,589 | 239,841,897 |
| 2024-08-19 | 8.8 | 9.04 | 8.77 | 8.89 | +0.45% | 382,103 | 341,114,703 |
| 2024-08-16 | 8.86 | 8.97 | 8.75 | 8.85 | -0.11% | 305,329 | 270,692,275 |
| 2024-08-15 | 8.69 | 8.93 | 8.61 | 8.86 | +1.72% | 404,676 | 356,736,915 |
| 2024-08-14 | 8.8 | 8.85 | 8.65 | 8.71 | -1.14% | 286,593 | 249,997,074 |
| 2024-08-13 | 8.73 | 8.87 | 8.67 | 8.81 | +0.46% | 359,408 | 315,241,153 |
| 2024-08-12 | 9 | 9.07 | 8.74 | 8.77 | -3.31% | 436,893 | 385,668,857 |
| 2024-08-09 | 8.82 | 9.29 | 8.78 | 9.07 | +1.68% | 833,630 | 761,739,834 |
| 2024-08-08 | 8.97 | 9.2 | 8.73 | 8.92 | +0.34% | 878,784 | 786,116,718 |
| 2024-08-07 | 8.76 | 9 | 8.58 | 8.89 | +0.68% | 774,461 | 681,651,058 |
| 2024-08-06 | 8.63 | 8.9 | 8.63 | 8.83 | +2.91% | 686,708 | 602,634,820 |
| 2024-08-05 | 8.35 | 8.95 | 8.33 | 8.58 | +1.9% | 1,075,986 | 938,523,494 |
| 2024-08-02 | 8.38 | 8.58 | 8.36 | 8.42 | -0.47% | 510,836 | 432,581,197 |
| 2024-08-01 | 8.75 | 8.81 | 8.43 | 8.46 | -3.75% | 632,009 | 541,345,408 |
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