股票概览
11.08
-1.07%
-0.12
11.15
开盘价
11.7
最高价
10.8
最低价
3,670,578
成交量
数据更新至: 2024-05-20
技术指标
10.38
MA5 (5日均线)
9.86
MA10 (10日均线)
9.14
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 11.15 | 11.7 | 10.8 | 11.08 | -1.07% | 3,670,578 | 4,102,994,669 |
| 2024-05-17 | 10.29 | 11.2 | 9.98 | 11.2 | +10.02% | 4,272,435 | 4,513,712,143 |
| 2024-05-16 | 9.87 | 10.39 | 9.81 | 10.18 | +3.14% | 2,611,881 | 2,652,391,358 |
| 2024-05-15 | 9.54 | 10.29 | 9.53 | 9.87 | +3.03% | 2,750,733 | 2,740,387,428 |
| 2024-05-14 | 9.5 | 9.71 | 9.44 | 9.58 | +0.42% | 1,272,013 | 1,220,260,326 |
| 2024-05-13 | 9.52 | 9.69 | 9.46 | 9.54 | -1.85% | 1,482,755 | 1,418,897,756 |
| 2024-05-10 | 9.33 | 9.73 | 9.23 | 9.72 | +5.54% | 3,011,847 | 2,867,615,353 |
| 2024-05-09 | 9.12 | 9.44 | 9.03 | 9.21 | +2.56% | 1,662,404 | 1,532,274,078 |
| 2024-05-08 | 9.15 | 9.18 | 8.98 | 8.98 | -3.13% | 1,088,568 | 983,331,535 |
| 2024-05-07 | 8.76 | 9.34 | 8.73 | 9.27 | +4.98% | 2,551,075 | 2,308,420,687 |
| 2024-05-06 | 9.13 | 9.27 | 8.8 | 8.83 | -0.9% | 2,488,272 | 2,239,792,665 |
| 2024-04-30 | 9.18 | 9.19 | 8.8 | 8.91 | -3.99% | 2,261,921 | 2,019,301,738 |
| 2024-04-29 | 8.55 | 9.35 | 8.51 | 9.28 | +7.41% | 3,366,041 | 3,056,897,470 |
| 2024-04-26 | 7.99 | 8.68 | 7.94 | 8.64 | +8% | 2,487,307 | 2,082,799,660 |
| 2024-04-25 | 8 | 8.13 | 7.92 | 8 | 0% | 915,473 | 734,610,124 |
| 2024-04-24 | 8.01 | 8.1 | 7.95 | 8 | -0.5% | 686,308 | 549,117,511 |
| 2024-04-23 | 8.13 | 8.16 | 8.01 | 8.04 | -0.62% | 652,435 | 526,682,614 |
| 2024-04-22 | 8.07 | 8.21 | 8 | 8.09 | -0.12% | 701,180 | 567,151,027 |
| 2024-04-19 | 8.11 | 8.24 | 8.07 | 8.1 | -0.98% | 604,578 | 491,698,249 |
| 2024-04-18 | 8.03 | 8.26 | 7.95 | 8.18 | +1.24% | 1,072,720 | 872,940,237 |
| 2024-04-17 | 7.92 | 8.15 | 7.91 | 8.08 | +1% | 976,901 | 785,511,834 |
| 2024-04-16 | 7.86 | 8.12 | 7.74 | 8 | +0.88% | 1,185,829 | 937,520,649 |
| 2024-04-15 | 7.87 | 8.08 | 7.81 | 7.93 | +0.38% | 990,124 | 787,229,449 |
| 2024-04-12 | 8.09 | 8.17 | 7.89 | 7.9 | -3.3% | 1,080,507 | 862,526,292 |
| 2024-04-11 | 8.01 | 8.19 | 7.88 | 8.17 | +0.49% | 1,143,064 | 919,497,870 |
| 2024-04-10 | 8.46 | 8.47 | 8.07 | 8.13 | -4.24% | 1,539,141 | 1,262,771,206 |
| 2024-04-09 | 8.6 | 8.63 | 8.44 | 8.49 | -0.93% | 1,007,964 | 857,681,035 |
| 2024-04-08 | 8.72 | 8.73 | 8.55 | 8.57 | -2.28% | 1,088,691 | 938,794,734 |
| 2024-04-03 | 8.74 | 8.86 | 8.71 | 8.77 | -0.57% | 882,443 | 773,078,852 |
| 2024-04-02 | 9.08 | 9.08 | 8.75 | 8.82 | -2.97% | 1,822,328 | 1,612,250,210 |
| 2024-04-01 | 9.09 | 9.33 | 9.02 | 9.09 | -0.44% | 1,600,343 | 1,459,524,743 |
| 2024-03-29 | 9.22 | 9.32 | 9.01 | 9.13 | -2.35% | 1,324,120 | 1,207,198,829 |
| 2024-03-28 | 9.41 | 9.48 | 9.31 | 9.35 | -0.95% | 886,953 | 832,073,203 |
| 2024-03-27 | 9.67 | 9.69 | 9.37 | 9.44 | -2.78% | 908,197 | 862,272,501 |
| 2024-03-26 | 9.65 | 9.78 | 9.54 | 9.71 | +0.41% | 941,728 | 908,102,258 |
| 2024-03-25 | 9.34 | 9.82 | 9.31 | 9.67 | +3.2% | 1,497,738 | 1,440,894,440 |
| 2024-03-22 | 9.42 | 9.45 | 9.19 | 9.37 | -1.16% | 890,652 | 829,378,337 |
| 2024-03-21 | 9.29 | 9.56 | 9.28 | 9.48 | +1.83% | 1,103,578 | 1,041,930,125 |
| 2024-03-20 | 9.29 | 9.41 | 9.24 | 9.31 | -0.11% | 656,059 | 610,263,490 |
| 2024-03-19 | 9.46 | 9.48 | 9.31 | 9.32 | -1.89% | 738,237 | 693,097,786 |
| 2024-03-18 | 9.65 | 9.69 | 9.43 | 9.5 | -1.96% | 1,020,654 | 969,769,615 |
| 2024-03-15 | 9.7 | 9.87 | 9.61 | 9.69 | -0.82% | 696,424 | 675,465,322 |
| 2024-03-14 | 9.63 | 9.93 | 9.6 | 9.77 | +1.03% | 970,572 | 949,749,974 |
| 2024-03-13 | 9.86 | 9.93 | 9.65 | 9.67 | -2.91% | 1,006,850 | 980,873,340 |
| 2024-03-12 | 9.42 | 10.05 | 9.38 | 9.96 | +5.17% | 1,968,065 | 1,920,147,708 |
| 2024-03-11 | 9.08 | 9.47 | 9.06 | 9.47 | +4.76% | 1,569,678 | 1,460,931,897 |
| 2024-03-08 | 9.12 | 9.15 | 8.98 | 9.04 | -0.99% | 733,728 | 663,402,684 |
| 2024-03-07 | 9.2 | 9.26 | 9.12 | 9.13 | -0.76% | 784,598 | 720,239,150 |
| 2024-03-06 | 9.31 | 9.34 | 9.14 | 9.2 | -1.92% | 855,872 | 789,616,440 |
| 2024-03-05 | 9.16 | 9.44 | 9.12 | 9.38 | +1.63% | 1,203,137 | 1,114,114,869 |
| 2024-03-04 | 9.49 | 9.51 | 9.14 | 9.23 | -3.65% | 1,484,765 | 1,372,252,799 |
| 2024-03-01 | 9.73 | 9.82 | 9.47 | 9.58 | -1.94% | 1,199,335 | 1,155,023,860 |
| 2024-02-29 | 9.6 | 9.82 | 9.6 | 9.77 | +0.51% | 944,625 | 917,004,781 |
| 2024-02-28 | 9.87 | 9.94 | 9.7 | 9.72 | -1.52% | 1,136,884 | 1,119,529,187 |
| 2024-02-27 | 9.72 | 9.87 | 9.72 | 9.87 | +0.51% | 812,332 | 795,023,401 |
| 2024-02-26 | 9.95 | 9.96 | 9.75 | 9.82 | -1.8% | 955,313 | 939,121,341 |
| 2024-02-23 | 9.98 | 10.07 | 9.91 | 10 | +0.1% | 755,136 | 754,600,762 |
| 2024-02-22 | 9.99 | 10.06 | 9.91 | 9.99 | -0.99% | 878,801 | 876,266,622 |
| 2024-02-21 | 9.76 | 10.35 | 9.64 | 10.09 | +2.33% | 1,617,543 | 1,624,756,619 |
| 2024-02-20 | 9.95 | 10.29 | 9.75 | 9.86 | +0.51% | 1,230,914 | 1,218,155,964 |
| 2024-02-19 | 9.89 | 9.89 | 9.53 | 9.81 | -1.6% | 1,357,052 | 1,312,945,140 |
| 2024-02-08 | 9.56 | 9.98 | 9.52 | 9.97 | +5.17% | 1,193,496 | 1,162,219,179 |
| 2024-02-07 | 9.45 | 9.52 | 9.26 | 9.48 | +0.42% | 1,173,288 | 1,102,777,606 |
| 2024-02-06 | 9.13 | 9.56 | 9.05 | 9.44 | +1.72% | 1,173,647 | 1,093,169,079 |
| 2024-02-05 | 9.31 | 9.48 | 9.03 | 9.28 | -0.96% | 1,215,489 | 1,123,027,075 |
| 2024-02-02 | 9.24 | 9.64 | 9.05 | 9.37 | +1.41% | 1,130,368 | 1,060,071,784 |
| 2024-02-01 | 9.44 | 9.5 | 9.19 | 9.24 | -3.14% | 1,019,268 | 949,854,167 |
| 2024-01-31 | 9.65 | 9.79 | 9.38 | 9.54 | -2.35% | 1,410,401 | 1,345,109,888 |
| 2024-01-30 | 9.87 | 10.08 | 9.71 | 9.77 | -2.2% | 1,198,508 | 1,181,375,096 |
| 2024-01-29 | 10.18 | 10.25 | 9.92 | 9.99 | +0.81% | 1,817,641 | 1,830,629,032 |
| 2024-01-26 | 9.72 | 9.99 | 9.64 | 9.91 | +3.23% | 2,039,764 | 2,005,773,462 |
| 2024-01-25 | 9.02 | 9.67 | 9.01 | 9.6 | +6.9% | 1,999,886 | 1,871,343,296 |
| 2024-01-24 | 8.78 | 8.99 | 8.65 | 8.98 | +2.63% | 1,110,589 | 982,457,272 |
| 2024-01-23 | 8.68 | 8.8 | 8.57 | 8.75 | +0.34% | 965,847 | 841,711,777 |
| 2024-01-22 | 8.76 | 8.93 | 8.53 | 8.72 | -1.69% | 1,283,074 | 1,126,749,648 |
| 2024-01-19 | 8.78 | 8.93 | 8.74 | 8.87 | +0.34% | 749,155 | 663,930,689 |
| 2024-01-18 | 8.61 | 8.86 | 8.58 | 8.84 | +1.96% | 1,039,592 | 905,565,987 |
| 2024-01-17 | 8.85 | 8.89 | 8.67 | 8.67 | -2.8% | 864,157 | 756,874,000 |
| 2024-01-16 | 8.96 | 9.05 | 8.78 | 8.92 | -1.11% | 1,002,387 | 892,093,276 |
| 2024-01-15 | 9.08 | 9.16 | 8.91 | 9.02 | -1.31% | 844,442 | 763,114,964 |
| 2024-01-12 | 9.04 | 9.29 | 9.03 | 9.14 | +0.33% | 760,364 | 697,378,368 |
| 2024-01-11 | 9.02 | 9.16 | 8.91 | 9.11 | +0.44% | 715,590 | 646,987,023 |
| 2024-01-10 | 9.06 | 9.17 | 9 | 9.07 | -0.55% | 519,695 | 472,137,596 |
| 2024-01-09 | 9.06 | 9.18 | 8.94 | 9.12 | +0.66% | 688,931 | 625,310,675 |
| 2024-01-08 | 9.17 | 9.24 | 9.04 | 9.06 | -1.2% | 674,551 | 615,549,990 |
| 2024-01-05 | 9.12 | 9.37 | 9.06 | 9.17 | +0.22% | 1,018,852 | 939,879,230 |
| 2024-01-04 | 9.38 | 9.4 | 9.05 | 9.15 | -2.76% | 1,050,957 | 962,420,591 |
| 2024-01-03 | 9.41 | 9.58 | 9.32 | 9.41 | -0.21% | 899,726 | 849,415,732 |
| 2024-01-02 | 9.85 | 9.88 | 9.42 | 9.43 | -4.75% | 1,172,786 | 1,120,366,525 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ф┐ЭхИйхПСх▒Х 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