股票概览
10.24
+2.09%
+0.21
10.03
开盘价
10.43
最高价
10
最低价
1,664,315
成交量
数据更新至: 2024-11-29
技术指标
9.97
MA5 (5日均线)
10.02
MA10 (10日均线)
10.46
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 10.03 | 10.43 | 10 | 10.24 | +2.09% | 1,664,315 | 1,708,627,654 |
| 2024-11-28 | 9.98 | 10.12 | 9.93 | 10.03 | +0.3% | 1,068,640 | 1,071,849,603 |
| 2024-11-27 | 9.83 | 10.03 | 9.72 | 10 | +1.52% | 1,210,335 | 1,197,444,720 |
| 2024-11-26 | 9.72 | 9.99 | 9.67 | 9.85 | +1.13% | 960,426 | 945,151,344 |
| 2024-11-25 | 9.73 | 9.86 | 9.63 | 9.74 | +0.1% | 917,114 | 893,139,666 |
| 2024-11-22 | 10.05 | 10.1 | 9.71 | 9.73 | -3.28% | 1,106,151 | 1,097,490,612 |
| 2024-11-21 | 10.11 | 10.18 | 9.98 | 10.06 | -0.89% | 766,748 | 770,771,821 |
| 2024-11-20 | 10.11 | 10.21 | 10.02 | 10.15 | -0.29% | 857,304 | 867,267,203 |
| 2024-11-19 | 10.21 | 10.25 | 9.95 | 10.18 | 0% | 1,268,355 | 1,275,236,373 |
| 2024-11-18 | 10.2 | 10.48 | 10.12 | 10.18 | +0.69% | 1,584,104 | 1,630,767,433 |
| 2024-11-15 | 10.31 | 10.41 | 10.11 | 10.11 | -2.6% | 1,243,184 | 1,270,504,259 |
| 2024-11-14 | 10.83 | 10.84 | 10.38 | 10.38 | -2.35% | 1,567,192 | 1,653,802,047 |
| 2024-11-13 | 10.76 | 10.85 | 10.53 | 10.63 | -1.76% | 1,294,202 | 1,378,122,582 |
| 2024-11-12 | 10.86 | 11.07 | 10.75 | 10.82 | -0.82% | 1,305,692 | 1,423,286,322 |
| 2024-11-11 | 10.93 | 11.06 | 10.69 | 10.91 | -2.42% | 1,964,767 | 2,125,478,297 |
| 2024-11-08 | 11.79 | 11.82 | 11.1 | 11.18 | -4.03% | 2,603,126 | 2,942,131,233 |
| 2024-11-07 | 11.16 | 11.7 | 11.06 | 11.65 | +2.73% | 3,003,947 | 3,455,045,465 |
| 2024-11-06 | 11.12 | 11.57 | 10.8 | 11.34 | +1.8% | 2,569,238 | 2,858,841,168 |
| 2024-11-05 | 10.82 | 11.25 | 10.75 | 11.14 | +2.39% | 1,680,474 | 1,856,971,741 |
| 2024-11-04 | 11.03 | 11.05 | 10.68 | 10.88 | -0.55% | 1,415,145 | 1,523,861,446 |
| 2024-11-01 | 10.9 | 11.31 | 10.85 | 10.94 | +1.3% | 2,115,002 | 2,339,025,204 |
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