股票概览
11.78
-0.17%
-0.02
11.62
开盘价
11.97
最高价
11.54
最低价
1,537,027
成交量
数据更新至: 2024-11-29
技术指标
11.34
MA5 (5日均线)
11.10
MA10 (10日均线)
11.44
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 11.62 | 11.97 | 11.54 | 11.78 | -0.17% | 1,537,027 | 1,809,099,881 |
| 2024-11-28 | 11.3 | 12.37 | 11.28 | 11.8 | +3.6% | 2,363,287 | 2,798,815,274 |
| 2024-11-27 | 11 | 11.5 | 10.9 | 11.39 | +2.98% | 1,308,051 | 1,479,188,040 |
| 2024-11-26 | 10.61 | 11.29 | 10.6 | 11.06 | +3.75% | 1,254,992 | 1,381,621,955 |
| 2024-11-25 | 10.55 | 10.82 | 10.38 | 10.66 | +1.23% | 778,116 | 824,305,970 |
| 2024-11-22 | 10.82 | 10.94 | 10.51 | 10.53 | -3.39% | 694,028 | 745,881,093 |
| 2024-11-21 | 10.96 | 11.05 | 10.84 | 10.9 | -1.09% | 551,616 | 602,579,244 |
| 2024-11-20 | 10.86 | 11.04 | 10.8 | 11.02 | +0.82% | 736,425 | 805,041,770 |
| 2024-11-19 | 10.91 | 10.93 | 10.66 | 10.93 | +0.09% | 809,108 | 873,457,324 |
| 2024-11-18 | 10.94 | 11.19 | 10.83 | 10.92 | +1.02% | 991,484 | 1,093,598,127 |
| 2024-11-15 | 11.13 | 11.25 | 10.8 | 10.81 | -3.65% | 1,007,911 | 1,109,985,849 |
| 2024-11-14 | 11.85 | 11.9 | 11.22 | 11.22 | -3.86% | 1,296,154 | 1,492,692,773 |
| 2024-11-13 | 11.66 | 11.82 | 11.55 | 11.67 | -0.6% | 680,520 | 793,929,871 |
| 2024-11-12 | 11.81 | 12.04 | 11.6 | 11.74 | -0.59% | 1,195,327 | 1,412,218,597 |
| 2024-11-11 | 11.84 | 11.95 | 11.59 | 11.81 | -1.67% | 1,387,102 | 1,629,273,270 |
| 2024-11-08 | 12.82 | 12.87 | 11.97 | 12.01 | -5.28% | 2,324,511 | 2,857,033,143 |
| 2024-11-07 | 12.1 | 12.74 | 12.1 | 12.68 | +2.26% | 2,426,871 | 3,023,467,857 |
| 2024-11-06 | 11.91 | 13 | 11.63 | 12.4 | +4.55% | 2,491,117 | 3,017,618,576 |
| 2024-11-05 | 11.58 | 12.09 | 11.45 | 11.86 | +2.42% | 1,947,906 | 2,300,511,360 |
| 2024-11-04 | 11.8 | 11.8 | 11.23 | 11.58 | +0.09% | 1,179,310 | 1,351,799,104 |
| 2024-11-01 | 11.42 | 11.85 | 11.33 | 11.57 | +2.48% | 1,614,976 | 1,872,418,194 |
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