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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 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 |
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