股票概览
8.76
-2.34%
-0.21
8.94
开盘价
9.06
最高价
8.7
最低价
1,330,763
成交量
数据更新至: 2024-06-28
技术指标
9.12
MA5 (5日均线)
9.35
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 8.94 | 9.06 | 8.7 | 8.76 | -2.34% | 1,330,763 | 1,181,005,814 |
| 2024-06-27 | 9.25 | 9.32 | 8.96 | 8.97 | -2.92% | 966,695 | 879,896,686 |
| 2024-06-26 | 9.3 | 9.31 | 9.12 | 9.24 | -1.49% | 709,765 | 653,825,059 |
| 2024-06-25 | 9.3 | 9.59 | 9.13 | 9.38 | +1.19% | 855,119 | 802,117,139 |
| 2024-06-24 | 9.38 | 9.4 | 9.21 | 9.27 | -1.8% | 730,738 | 679,082,257 |
| 2024-06-21 | 9.45 | 9.52 | 9.38 | 9.44 | +0.53% | 494,170 | 466,465,454 |
| 2024-06-20 | 9.63 | 9.65 | 9.34 | 9.39 | -2.59% | 723,142 | 682,212,130 |
| 2024-06-19 | 9.67 | 9.76 | 9.5 | 9.64 | -0.1% | 569,661 | 549,174,549 |
| 2024-06-18 | 9.78 | 9.88 | 9.63 | 9.65 | -1.53% | 699,520 | 677,878,877 |
| 2024-06-17 | 9.88 | 9.97 | 9.68 | 9.8 | -2% | 873,436 | 853,959,439 |
| 2024-06-14 | 9.81 | 10.18 | 9.74 | 10 | +1.42% | 832,243 | 830,796,375 |
| 2024-06-13 | 10.21 | 10.23 | 9.8 | 9.86 | -2.47% | 1,075,527 | 1,065,824,002 |
| 2024-06-12 | 10.19 | 10.3 | 10.05 | 10.11 | -1.17% | 711,836 | 723,051,555 |
| 2024-06-11 | 10.32 | 10.65 | 10.18 | 10.23 | -1.82% | 1,139,823 | 1,184,587,489 |
| 2024-06-07 | 10.28 | 10.52 | 10.27 | 10.42 | +1.26% | 741,123 | 771,731,911 |
| 2024-06-06 | 10.32 | 10.41 | 10.18 | 10.29 | -0.39% | 620,701 | 637,758,971 |
| 2024-06-05 | 10.51 | 10.56 | 10.32 | 10.33 | -2.18% | 658,913 | 685,235,176 |
| 2024-06-04 | 10.25 | 10.62 | 10.16 | 10.56 | +3.13% | 1,542,425 | 1,613,164,151 |
| 2024-06-03 | 10.09 | 10.34 | 10.07 | 10.24 | +0.2% | 817,210 | 833,373,970 |
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