股票概览
10.8
+1.22%
+0.13
10.6
开盘价
11.15
最高价
10.52
最低价
1,828,836
成交量
数据更新至: 2024-10-31
技术指标
10.74
MA5 (5日均线)
10.76
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 10.6 | 11.15 | 10.52 | 10.8 | +1.22% | 1,828,836 | 1,989,913,859 |
| 2024-10-30 | 10.62 | 10.87 | 10.52 | 10.67 | +0.47% | 1,498,619 | 1,604,000,283 |
| 2024-10-29 | 10.76 | 11.09 | 10.61 | 10.62 | -2.66% | 1,249,561 | 1,348,794,221 |
| 2024-10-28 | 10.66 | 10.98 | 10.65 | 10.91 | +1.87% | 1,229,096 | 1,333,629,137 |
| 2024-10-25 | 10.7 | 10.97 | 10.67 | 10.71 | -0.09% | 1,153,327 | 1,245,209,735 |
| 2024-10-24 | 10.86 | 10.98 | 10.66 | 10.72 | -2.01% | 1,123,162 | 1,212,073,847 |
| 2024-10-23 | 10.91 | 11.12 | 10.85 | 10.94 | -0.18% | 1,476,060 | 1,618,899,813 |
| 2024-10-22 | 10.7 | 11.04 | 10.63 | 10.96 | +1.86% | 1,710,525 | 1,857,821,068 |
| 2024-10-21 | 10.47 | 10.81 | 10.23 | 10.76 | +2.77% | 2,338,117 | 2,486,453,363 |
| 2024-10-18 | 10.1 | 10.74 | 9.9 | 10.47 | +1.45% | 2,904,481 | 2,985,762,302 |
| 2024-10-17 | 11.35 | 11.35 | 10.3 | 10.32 | -9.39% | 3,808,817 | 4,068,332,291 |
| 2024-10-16 | 11.14 | 11.56 | 10.88 | 11.39 | +4.21% | 4,091,581 | 4,598,587,526 |
| 2024-10-15 | 10.59 | 11.2 | 10.47 | 10.93 | +1.3% | 2,900,894 | 3,183,282,069 |
| 2024-10-14 | 10.59 | 11.15 | 10.41 | 10.79 | +5.27% | 3,638,269 | 3,894,495,699 |
| 2024-10-11 | 9.96 | 10.4 | 9.76 | 10.25 | +2.19% | 2,821,757 | 2,864,943,674 |
| 2024-10-10 | 9.61 | 10.35 | 9.5 | 10.03 | +1.42% | 3,329,523 | 3,317,654,926 |
| 2024-10-09 | 10.6 | 10.6 | 9.89 | 9.89 | -10.01% | 3,951,320 | 3,955,323,147 |
| 2024-10-08 | 12.13 | 12.13 | 10.36 | 10.99 | -0.36% | 6,861,208 | 7,761,689,306 |
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