股票概览
11.29
+2.73%
+0.3
10.93
开盘价
11.76
最高价
10.8
最低价
1,868,563
成交量
数据更新至: 2024-10-31
技术指标
11.06
MA5 (5日均线)
11.02
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 10.93 | 11.76 | 10.8 | 11.29 | +2.73% | 1,868,563 | 2,118,137,719 |
| 2024-10-30 | 10.89 | 11.12 | 10.83 | 10.99 | +0.64% | 890,033 | 979,313,319 |
| 2024-10-29 | 11.12 | 11.48 | 10.9 | 10.92 | -2.15% | 1,160,047 | 1,289,411,847 |
| 2024-10-28 | 10.95 | 11.26 | 10.86 | 11.16 | +2.01% | 1,133,846 | 1,262,471,030 |
| 2024-10-25 | 10.85 | 11.19 | 10.82 | 10.94 | +0.55% | 986,409 | 1,087,667,185 |
| 2024-10-24 | 11.05 | 11.17 | 10.86 | 10.88 | -1.81% | 894,789 | 984,429,099 |
| 2024-10-23 | 11.05 | 11.17 | 10.97 | 11.08 | +0.09% | 992,145 | 1,098,743,302 |
| 2024-10-22 | 11 | 11.25 | 10.95 | 11.07 | -0.27% | 946,216 | 1,047,888,252 |
| 2024-10-21 | 11.15 | 11.25 | 10.9 | 11.1 | +3.26% | 1,419,646 | 1,573,746,499 |
| 2024-10-18 | 10.49 | 10.95 | 10.22 | 10.75 | +1.22% | 1,307,171 | 1,377,330,137 |
| 2024-10-17 | 11.55 | 11.55 | 10.61 | 10.62 | -7.17% | 1,566,409 | 1,723,142,900 |
| 2024-10-16 | 11.2 | 11.54 | 11.01 | 11.44 | +3.72% | 1,896,823 | 2,136,490,644 |
| 2024-10-15 | 11 | 11.35 | 10.84 | 11.03 | -1.16% | 1,218,780 | 1,355,986,838 |
| 2024-10-14 | 10.95 | 11.32 | 10.8 | 11.16 | +4.99% | 2,049,806 | 2,277,061,212 |
| 2024-10-11 | 10.33 | 10.89 | 10.28 | 10.63 | +1.63% | 1,435,493 | 1,519,771,319 |
| 2024-10-10 | 10.51 | 10.89 | 10.09 | 10.46 | -2.79% | 2,115,242 | 2,219,725,791 |
| 2024-10-09 | 11.33 | 11.35 | 10.76 | 10.76 | -9.96% | 1,708,074 | 1,856,502,798 |
| 2024-10-08 | 13.42 | 13.44 | 11.3 | 11.95 | -2.45% | 3,915,856 | 4,763,324,861 |
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