股票概览
10.24
+0.39%
+0.04
10.22
开盘价
10.58
最高价
10.21
最低价
1,140,742
成交量
数据更新至: 2024-12-31
技术指标
10.23
MA5 (5日均线)
10.40
MA10 (10日均线)
10.76
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 10.22 | 10.58 | 10.21 | 10.24 | +0.39% | 1,140,742 | 1,184,632,776 |
| 2024-12-30 | 10.28 | 10.29 | 10.16 | 10.2 | -1.45% | 563,602 | 574,741,869 |
| 2024-12-27 | 10.15 | 10.39 | 10.15 | 10.35 | +1.97% | 700,528 | 720,766,393 |
| 2024-12-26 | 10.19 | 10.24 | 10.13 | 10.15 | -0.78% | 522,238 | 531,141,766 |
| 2024-12-25 | 10.42 | 10.45 | 10.12 | 10.23 | -1.92% | 730,491 | 746,935,307 |
| 2024-12-24 | 10.35 | 10.45 | 10.33 | 10.43 | +0.48% | 486,762 | 505,911,204 |
| 2024-12-23 | 10.68 | 10.71 | 10.36 | 10.38 | -2.81% | 705,701 | 740,911,293 |
| 2024-12-20 | 10.63 | 10.72 | 10.57 | 10.68 | +0.28% | 458,142 | 488,260,981 |
| 2024-12-19 | 10.5 | 10.65 | 10.49 | 10.65 | -0.09% | 581,176 | 613,196,962 |
| 2024-12-18 | 10.7 | 10.74 | 10.61 | 10.66 | +0.28% | 530,817 | 566,704,223 |
| 2024-12-17 | 10.76 | 10.83 | 10.62 | 10.63 | -1.48% | 593,645 | 636,752,272 |
| 2024-12-16 | 10.91 | 11 | 10.72 | 10.79 | -0.92% | 652,615 | 707,431,372 |
| 2024-12-13 | 11.15 | 11.17 | 10.88 | 10.89 | -3.2% | 1,144,104 | 1,254,988,658 |
| 2024-12-12 | 11.22 | 11.29 | 11.1 | 11.25 | +0.09% | 901,552 | 1,008,520,286 |
| 2024-12-11 | 11.16 | 11.4 | 11.06 | 11.24 | +0.18% | 833,642 | 938,206,079 |
| 2024-12-10 | 11.62 | 11.7 | 11.18 | 11.22 | +0.9% | 1,516,865 | 1,741,327,006 |
| 2024-12-09 | 11.31 | 11.35 | 11.06 | 11.12 | -2.2% | 915,016 | 1,022,005,129 |
| 2024-12-06 | 11.34 | 11.47 | 11.28 | 11.37 | +0.18% | 905,240 | 1,030,236,024 |
| 2024-12-05 | 11.39 | 11.47 | 11.22 | 11.35 | -0.96% | 1,042,469 | 1,180,614,870 |
| 2024-12-04 | 11.78 | 11.84 | 11.41 | 11.46 | -3.29% | 1,258,636 | 1,461,372,480 |
| 2024-12-03 | 12 | 12.18 | 11.8 | 11.85 | -1.99% | 1,583,195 | 1,891,274,934 |
| 2024-12-02 | 11.69 | 12.41 | 11.66 | 12.09 | +2.63% | 1,983,645 | 2,373,020,247 |
| 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 |
| 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