股票概览
9.43
+0.43%
+0.04
9.4
开盘价
9.48
最高价
9.33
最低价
261,996
成交量
数据更新至: 2025-03-25
技术指标
9.47
MA5 (5日均线)
9.51
MA10 (10日均线)
9.66
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 9.4 | 9.48 | 9.33 | 9.43 | +0.43% | 261,996 | 246,433,268 |
| 2025-03-24 | 9.44 | 9.51 | 9.35 | 9.39 | -0.74% | 514,787 | 484,996,329 |
| 2025-03-21 | 9.46 | 9.5 | 9.4 | 9.46 | -0.21% | 472,554 | 446,089,717 |
| 2025-03-20 | 9.57 | 9.62 | 9.46 | 9.48 | -0.94% | 438,753 | 418,496,837 |
| 2025-03-19 | 9.65 | 9.65 | 9.54 | 9.57 | -0.83% | 407,052 | 389,923,139 |
| 2025-03-18 | 9.7 | 9.72 | 9.6 | 9.65 | -0.52% | 482,123 | 464,940,491 |
| 2025-03-17 | 9.62 | 9.77 | 9.61 | 9.7 | +1.04% | 635,893 | 616,716,267 |
| 2025-03-14 | 9.44 | 9.61 | 9.42 | 9.6 | +1.8% | 753,784 | 719,540,712 |
| 2025-03-13 | 9.43 | 9.46 | 9.36 | 9.43 | 0% | 437,659 | 411,926,911 |
| 2025-03-12 | 9.48 | 9.49 | 9.39 | 9.43 | -0.53% | 401,684 | 379,296,965 |
| 2025-03-11 | 9.49 | 9.5 | 9.4 | 9.48 | -0.84% | 513,526 | 484,667,432 |
| 2025-03-10 | 9.78 | 9.78 | 9.54 | 9.56 | -1.85% | 581,146 | 559,044,654 |
| 2025-03-07 | 9.9 | 9.9 | 9.72 | 9.74 | -2.31% | 544,559 | 532,892,642 |
| 2025-03-06 | 9.75 | 10.02 | 9.7 | 9.97 | +2.36% | 802,758 | 792,169,140 |
| 2025-03-05 | 9.9 | 9.9 | 9.59 | 9.74 | -1.81% | 663,888 | 644,726,434 |
| 2025-03-04 | 9.94 | 9.98 | 9.74 | 9.92 | -0.8% | 493,335 | 486,111,780 |
| 2025-03-03 | 9.87 | 10.1 | 9.86 | 10 | +1.83% | 734,013 | 734,011,929 |
| 2025-02-28 | 9.9 | 10.05 | 9.79 | 9.82 | -1.21% | 843,234 | 837,158,640 |
| 2025-02-27 | 9.75 | 10.05 | 9.73 | 9.94 | +1.53% | 894,048 | 888,945,524 |
| 2025-02-26 | 9.6 | 9.8 | 9.6 | 9.79 | +2.09% | 835,434 | 813,087,992 |
| 2025-02-25 | 9.55 | 9.66 | 9.47 | 9.59 | -0.31% | 520,987 | 499,296,406 |
| 2025-02-24 | 9.31 | 9.67 | 9.26 | 9.62 | +3.44% | 1,337,441 | 1,276,775,229 |
| 2025-02-21 | 9.37 | 9.44 | 9.26 | 9.3 | -0.64% | 788,241 | 735,975,573 |
| 2025-02-20 | 9.48 | 9.5 | 9.35 | 9.36 | -1.68% | 553,288 | 519,586,694 |
| 2025-02-19 | 9.46 | 9.54 | 9.38 | 9.52 | +0.32% | 540,333 | 511,711,513 |
| 2025-02-18 | 9.78 | 9.81 | 9.48 | 9.49 | -3.26% | 749,534 | 720,819,809 |
| 2025-02-17 | 9.67 | 9.85 | 9.63 | 9.81 | +1.34% | 758,874 | 741,283,096 |
| 2025-02-14 | 9.71 | 9.74 | 9.59 | 9.68 | -0.31% | 552,391 | 532,974,753 |
| 2025-02-13 | 9.7 | 9.91 | 9.65 | 9.71 | -0.92% | 1,152,413 | 1,129,189,407 |
| 2025-02-12 | 9.59 | 9.8 | 9.4 | 9.8 | +1.98% | 1,248,078 | 1,194,143,674 |
| 2025-02-11 | 9.84 | 9.87 | 9.58 | 9.61 | -2.34% | 846,349 | 816,679,675 |
| 2025-02-10 | 9.79 | 9.92 | 9.73 | 9.84 | +0.1% | 726,057 | 712,842,898 |
| 2025-02-07 | 9.68 | 9.94 | 9.65 | 9.83 | +1.34% | 738,108 | 726,522,488 |
| 2025-02-06 | 9.61 | 9.75 | 9.58 | 9.7 | +0.52% | 404,256 | 390,673,187 |
| 2025-02-05 | 9.83 | 9.83 | 9.58 | 9.65 | -1.33% | 511,777 | 493,213,682 |
| 2025-01-27 | 9.96 | 10.09 | 9.78 | 9.78 | -1.51% | 449,687 | 447,059,593 |
| 2025-01-24 | 9.9 | 10.01 | 9.86 | 9.93 | 0% | 417,051 | 414,465,110 |
| 2025-01-23 | 9.92 | 10.14 | 9.87 | 9.93 | +1.12% | 748,191 | 747,557,058 |
| 2025-01-22 | 10.12 | 10.17 | 9.79 | 9.82 | -3.91% | 785,878 | 781,717,734 |
| 2025-01-21 | 10.19 | 10.49 | 10.03 | 10.22 | +0.59% | 959,675 | 988,294,816 |
| 2025-01-20 | 10.18 | 10.28 | 10.08 | 10.16 | -0.49% | 433,000 | 441,155,675 |
| 2025-01-17 | 9.85 | 10.39 | 9.8 | 10.21 | +1.69% | 999,111 | 1,015,466,011 |
| 2025-01-16 | 10.09 | 10.21 | 9.98 | 10.04 | -0.5% | 442,514 | 446,595,133 |
| 2025-01-15 | 10.2 | 10.21 | 10.04 | 10.09 | -1.27% | 428,113 | 432,250,823 |
| 2025-01-14 | 10.12 | 10.25 | 10.05 | 10.22 | +1.29% | 614,248 | 625,340,558 |
| 2025-01-13 | 9.77 | 10.15 | 9.7 | 10.09 | +2.64% | 697,460 | 698,818,430 |
| 2025-01-10 | 9.93 | 10.07 | 9.83 | 9.83 | -1.11% | 440,851 | 438,729,496 |
| 2025-01-09 | 9.73 | 10.04 | 9.72 | 9.94 | +1.64% | 604,787 | 600,571,663 |
| 2025-01-08 | 9.8 | 9.84 | 9.57 | 9.78 | -0.81% | 555,450 | 539,809,859 |
| 2025-01-07 | 9.8 | 9.87 | 9.64 | 9.86 | +0.31% | 478,182 | 467,849,060 |
| 2025-01-06 | 9.71 | 9.84 | 9.62 | 9.83 | +0.41% | 519,464 | 506,266,142 |
| 2025-01-03 | 9.95 | 10.07 | 9.74 | 9.79 | -2% | 728,422 | 720,172,777 |
| 2025-01-02 | 10.32 | 10.55 | 9.88 | 9.99 | -2.44% | 1,087,826 | 1,112,776,108 |
| 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