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 |
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