股票概览
11.03
+9.97%
+1
11.03
开盘价
11.03
最高价
10.25
最低价
6,359,777
成交量
数据更新至: 2024-09-30
技术指标
9.33
MA5 (5日均线)
8.58
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.03 | 11.03 | 10.25 | 11.03 | +9.97% | 6,359,777 | 6,876,364,512 |
| 2024-09-27 | 9.6 | 10.03 | 9.57 | 10.03 | +9.98% | 4,466,307 | 4,385,364,981 |
| 2024-09-26 | 8.21 | 9.12 | 8.21 | 9.12 | +10.01% | 3,499,781 | 3,063,646,913 |
| 2024-09-25 | 8.24 | 8.69 | 8.21 | 8.29 | +1.47% | 2,747,567 | 2,327,372,454 |
| 2024-09-24 | 8.25 | 8.36 | 7.9 | 8.17 | +1.11% | 2,792,525 | 2,267,065,203 |
| 2024-09-23 | 7.96 | 8.2 | 7.93 | 8.08 | +0.37% | 1,353,166 | 1,096,672,372 |
| 2024-09-20 | 7.71 | 8.07 | 7.69 | 8.05 | +1.77% | 1,842,986 | 1,464,732,580 |
| 2024-09-19 | 7.7 | 8.06 | 7.67 | 7.91 | +3.67% | 2,023,201 | 1,593,373,527 |
| 2024-09-18 | 7.51 | 7.74 | 7.37 | 7.63 | +2.01% | 1,223,463 | 925,070,375 |
| 2024-09-13 | 7.53 | 7.6 | 7.47 | 7.48 | -0.13% | 651,669 | 490,379,058 |
| 2024-09-12 | 7.5 | 7.65 | 7.47 | 7.49 | -0.27% | 504,655 | 380,069,396 |
| 2024-09-11 | 7.42 | 7.61 | 7.38 | 7.51 | +0.81% | 698,622 | 525,280,574 |
| 2024-09-10 | 7.52 | 7.56 | 7.3 | 7.45 | -1.19% | 945,112 | 700,696,026 |
| 2024-09-09 | 7.62 | 7.63 | 7.46 | 7.54 | -1.95% | 745,442 | 561,747,002 |
| 2024-09-06 | 7.74 | 7.76 | 7.68 | 7.69 | -1.28% | 705,935 | 544,099,439 |
| 2024-09-05 | 7.78 | 7.86 | 7.72 | 7.79 | +1.17% | 915,294 | 711,791,939 |
| 2024-09-04 | 7.82 | 7.99 | 7.68 | 7.7 | -2.41% | 1,398,239 | 1,088,970,520 |
| 2024-09-03 | 7.83 | 8.02 | 7.72 | 7.89 | +0.51% | 1,225,212 | 965,745,415 |
| 2024-09-02 | 8.01 | 8.04 | 7.83 | 7.85 | -3.33% | 1,294,164 | 1,022,442,168 |
| 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 |
| 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