股票概览
10.22
0%
0
10.25
开盘价
10.44
最高价
10.17
最低价
1,047,223
成交量
数据更新至: 2024-05-31
技术指标
10.36
MA5 (5日均线)
10.69
MA10 (10日均线)
10.16
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 10.25 | 10.44 | 10.17 | 10.22 | 0% | 1,047,223 | 1,078,332,491 |
| 2024-05-30 | 10.32 | 10.49 | 10.13 | 10.22 | -2.11% | 1,022,703 | 1,048,180,239 |
| 2024-05-29 | 10.42 | 10.6 | 10.36 | 10.44 | +0.68% | 918,618 | 960,445,860 |
| 2024-05-28 | 10.69 | 10.8 | 10.28 | 10.37 | -1.89% | 1,500,530 | 1,577,907,055 |
| 2024-05-27 | 10.63 | 10.69 | 10.22 | 10.57 | -0.47% | 1,556,680 | 1,619,344,100 |
| 2024-05-24 | 10.8 | 10.85 | 10.55 | 10.62 | -2.66% | 1,354,301 | 1,447,763,570 |
| 2024-05-23 | 11.03 | 11.14 | 10.73 | 10.91 | -3.28% | 2,178,417 | 2,377,066,905 |
| 2024-05-22 | 11.14 | 11.89 | 11.06 | 11.28 | +0.8% | 2,471,977 | 2,829,682,028 |
| 2024-05-21 | 10.98 | 11.37 | 10.89 | 11.19 | +0.99% | 1,736,337 | 1,941,598,160 |
| 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 |
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