股票概览
8.82
+5.88%
+0.49
8.35
开盘价
8.84
最高价
8.17
最低价
1,334,531
成交量
数据更新至: 2024-07-31
技术指标
8.69
MA5 (5日均线)
8.90
MA10 (10日均线)
8.87
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 8.35 | 8.84 | 8.17 | 8.82 | +5.88% | 1,334,531 | 1,145,603,821 |
| 2024-07-30 | 8.2 | 8.41 | 8.15 | 8.33 | -3.03% | 928,749 | 769,353,658 |
| 2024-07-29 | 8.91 | 8.92 | 8.55 | 8.59 | -3.7% | 1,028,174 | 888,733,697 |
| 2024-07-26 | 8.83 | 9.11 | 8.8 | 8.92 | +1.25% | 803,132 | 717,559,330 |
| 2024-07-25 | 8.73 | 9 | 8.69 | 8.81 | +0.92% | 795,390 | 703,380,500 |
| 2024-07-24 | 9.01 | 9.11 | 8.68 | 8.73 | -3.11% | 745,847 | 658,866,546 |
| 2024-07-23 | 9.16 | 9.24 | 8.99 | 9.01 | -1.42% | 715,494 | 652,790,916 |
| 2024-07-22 | 9.2 | 9.21 | 8.95 | 9.14 | -0.54% | 857,108 | 778,733,464 |
| 2024-07-19 | 9.37 | 9.42 | 9.08 | 9.19 | -3.06% | 1,212,998 | 1,113,361,450 |
| 2024-07-18 | 9.31 | 9.52 | 9.18 | 9.48 | +1.39% | 1,156,433 | 1,083,802,166 |
| 2024-07-17 | 9.12 | 9.49 | 9.08 | 9.35 | +2.75% | 1,362,439 | 1,277,473,511 |
| 2024-07-16 | 8.98 | 9.25 | 8.87 | 9.1 | +1.11% | 972,812 | 885,309,169 |
| 2024-07-15 | 8.86 | 9.15 | 8.82 | 9 | -0.22% | 945,542 | 849,239,164 |
| 2024-07-12 | 8.95 | 9.27 | 8.85 | 9.02 | +3.8% | 1,769,039 | 1,605,215,541 |
| 2024-07-11 | 8.62 | 8.79 | 8.52 | 8.69 | +2% | 954,139 | 827,043,903 |
| 2024-07-10 | 8.45 | 8.65 | 8.27 | 8.52 | -0.47% | 741,834 | 631,114,960 |
| 2024-07-09 | 8.56 | 8.63 | 8.38 | 8.56 | +0.12% | 998,540 | 849,792,364 |
| 2024-07-08 | 8.77 | 8.78 | 8.48 | 8.55 | -2.84% | 1,066,509 | 914,962,342 |
| 2024-07-05 | 8.88 | 9.02 | 8.72 | 8.8 | -0.56% | 848,089 | 750,539,528 |
| 2024-07-04 | 9.08 | 9.13 | 8.82 | 8.85 | -2.96% | 935,808 | 837,476,132 |
| 2024-07-03 | 9.04 | 9.29 | 8.79 | 9.12 | +1% | 1,260,504 | 1,145,107,668 |
| 2024-07-02 | 9.3 | 9.47 | 8.98 | 9.03 | -3.01% | 1,242,405 | 1,146,322,250 |
| 2024-07-01 | 8.82 | 9.49 | 8.78 | 9.31 | +6.28% | 1,987,049 | 1,839,742,160 |
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