股票概览
12.25
+9.18%
+1.03
12.1
开盘价
12.3
最高价
11.33
最低价
2,646,376
成交量
数据更新至: 2024-09-30
技术指标
10.66
MA5 (5日均线)
10.00
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 12.1 | 12.3 | 11.33 | 12.25 | +9.18% | 2,646,376 | 3,151,071,961 |
| 2024-09-27 | 10.84 | 11.37 | 10.67 | 11.22 | +6.25% | 2,091,697 | 2,298,050,940 |
| 2024-09-26 | 9.48 | 10.56 | 9.45 | 10.56 | +10% | 1,821,223 | 1,844,100,861 |
| 2024-09-25 | 9.6 | 10.1 | 9.53 | 9.6 | -0.83% | 1,246,790 | 1,224,675,994 |
| 2024-09-24 | 9.98 | 10.11 | 9.33 | 9.68 | +0.31% | 1,149,044 | 1,106,234,834 |
| 2024-09-23 | 9.48 | 9.77 | 9.44 | 9.65 | +0.73% | 505,459 | 488,089,373 |
| 2024-09-20 | 9.21 | 9.66 | 9.2 | 9.58 | +0.84% | 681,800 | 645,275,212 |
| 2024-09-19 | 9.25 | 9.67 | 9.25 | 9.5 | +3.37% | 797,638 | 754,471,809 |
| 2024-09-18 | 8.85 | 9.36 | 8.81 | 9.19 | +4.31% | 556,192 | 504,443,376 |
| 2024-09-13 | 8.69 | 8.86 | 8.62 | 8.81 | +1.97% | 346,110 | 304,147,579 |
| 2024-09-12 | 8.73 | 8.86 | 8.62 | 8.64 | -1.26% | 252,562 | 220,113,436 |
| 2024-09-11 | 8.48 | 8.85 | 8.42 | 8.75 | +2.22% | 419,569 | 365,294,181 |
| 2024-09-10 | 8.82 | 8.89 | 8.4 | 8.56 | -2.84% | 490,764 | 421,320,680 |
| 2024-09-09 | 8.88 | 8.95 | 8.7 | 8.81 | -1.34% | 266,503 | 234,995,088 |
| 2024-09-06 | 8.97 | 9.05 | 8.9 | 8.93 | -1.11% | 253,388 | 227,125,397 |
| 2024-09-05 | 8.9 | 9.13 | 8.83 | 9.03 | +2.61% | 462,125 | 415,181,493 |
| 2024-09-04 | 8.96 | 9.26 | 8.78 | 8.8 | -2.76% | 509,909 | 457,424,243 |
| 2024-09-03 | 8.76 | 9.13 | 8.72 | 9.05 | +2.49% | 539,184 | 485,408,514 |
| 2024-09-02 | 9.11 | 9.14 | 8.82 | 8.83 | -4.33% | 597,015 | 533,303,924 |
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