股票概览
8.12
+5.32%
+0.41
7.73
开盘价
8.48
最高价
7.7
最低价
2,956,644
成交量
数据更新至: 2024-08-30
技术指标
7.87
MA5 (5日均线)
7.93
MA10 (10日均线)
8.14
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 7.73 | 8.48 | 7.7 | 8.12 | +5.32% | 2,956,644 | 2,419,334,698 |
| 2024-08-29 | 7.7 | 7.78 | 7.63 | 7.71 | 0% | 603,125 | 466,245,375 |
| 2024-08-28 | 7.79 | 7.82 | 7.69 | 7.71 | -1.15% | 641,015 | 495,726,650 |
| 2024-08-27 | 8 | 8.01 | 7.77 | 7.8 | -2.74% | 869,706 | 681,645,295 |
| 2024-08-26 | 7.91 | 8.18 | 7.81 | 8.02 | +1.39% | 1,171,859 | 943,901,354 |
| 2024-08-23 | 7.9 | 8.08 | 7.85 | 7.91 | -0.63% | 946,571 | 754,348,741 |
| 2024-08-22 | 7.88 | 8.06 | 7.85 | 7.96 | +1.14% | 1,236,162 | 985,429,545 |
| 2024-08-21 | 7.98 | 8.01 | 7.79 | 7.87 | -2.11% | 1,138,394 | 896,617,550 |
| 2024-08-20 | 8.18 | 8.24 | 8 | 8.04 | -1.71% | 792,067 | 638,913,687 |
| 2024-08-19 | 8.14 | 8.31 | 8.08 | 8.18 | 0% | 813,330 | 667,042,042 |
| 2024-08-16 | 8.18 | 8.24 | 8.07 | 8.18 | -0.37% | 781,356 | 636,554,936 |
| 2024-08-15 | 8.12 | 8.32 | 8.08 | 8.21 | +0.61% | 1,093,628 | 897,471,887 |
| 2024-08-14 | 8.21 | 8.25 | 8.12 | 8.16 | -0.85% | 509,986 | 415,924,235 |
| 2024-08-13 | 8.25 | 8.27 | 8.14 | 8.23 | -0.36% | 617,589 | 505,916,707 |
| 2024-08-12 | 8.49 | 8.52 | 8.23 | 8.26 | -3.39% | 1,137,056 | 946,782,090 |
| 2024-08-09 | 8.42 | 8.86 | 8.41 | 8.55 | +0.83% | 1,795,180 | 1,561,950,554 |
| 2024-08-08 | 8.52 | 8.82 | 8.34 | 8.48 | +0.12% | 1,257,316 | 1,075,930,517 |
| 2024-08-07 | 8.53 | 8.55 | 8.37 | 8.47 | -1.28% | 658,364 | 556,271,611 |
| 2024-08-06 | 8.33 | 8.65 | 8.3 | 8.58 | +3.87% | 1,260,067 | 1,069,015,006 |
| 2024-08-05 | 8.17 | 8.58 | 8.15 | 8.26 | -0.36% | 1,301,103 | 1,092,174,586 |
| 2024-08-02 | 8.35 | 8.42 | 8.26 | 8.29 | -2.01% | 977,492 | 813,851,088 |
| 2024-08-01 | 8.78 | 8.86 | 8.43 | 8.46 | -4.08% | 1,255,160 | 1,074,501,832 |
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