股票概览
8.86
-1.45%
-0.13
8.99
开盘价
9.12
最高价
8.84
最低价
1,165,446
成交量
数据更新至: 2024-12-31
技术指标
9.05
MA5 (5日均线)
9.18
MA10 (10日均线)
9.56
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 8.99 | 9.12 | 8.84 | 8.86 | -1.45% | 1,165,446 | 1,045,881,148 |
| 2024-12-30 | 9.08 | 9.15 | 8.95 | 8.99 | -1.53% | 1,241,941 | 1,118,876,057 |
| 2024-12-27 | 9.07 | 9.18 | 9.03 | 9.13 | +0.55% | 869,013 | 792,543,635 |
| 2024-12-26 | 9.17 | 9.2 | 9.04 | 9.08 | -1.2% | 1,043,387 | 948,933,818 |
| 2024-12-25 | 9.22 | 9.25 | 9.06 | 9.19 | -0.54% | 1,094,079 | 999,648,469 |
| 2024-12-24 | 9.2 | 9.28 | 9.17 | 9.24 | +0.22% | 922,188 | 850,471,644 |
| 2024-12-23 | 9.31 | 9.43 | 9.19 | 9.22 | -1.28% | 950,418 | 882,186,494 |
| 2024-12-20 | 9.35 | 9.41 | 9.22 | 9.34 | -0.53% | 985,490 | 915,459,718 |
| 2024-12-19 | 9.25 | 9.39 | 9.22 | 9.39 | -0.11% | 743,509 | 693,350,916 |
| 2024-12-18 | 9.46 | 9.54 | 9.37 | 9.4 | -0.11% | 750,903 | 708,995,115 |
| 2024-12-17 | 9.5 | 9.51 | 9.38 | 9.41 | -0.95% | 807,136 | 761,540,604 |
| 2024-12-16 | 9.85 | 9.9 | 9.46 | 9.5 | -3.46% | 1,478,610 | 1,420,514,728 |
| 2024-12-13 | 10.13 | 10.14 | 9.8 | 9.84 | -3.62% | 1,814,118 | 1,798,913,611 |
| 2024-12-12 | 10.16 | 10.26 | 10.03 | 10.21 | +0.49% | 1,016,636 | 1,031,999,453 |
| 2024-12-11 | 10.01 | 10.24 | 9.96 | 10.16 | +1.3% | 1,312,021 | 1,331,278,643 |
| 2024-12-10 | 10.45 | 10.45 | 10.03 | 10.03 | +1.62% | 2,194,812 | 2,243,889,133 |
| 2024-12-09 | 10.15 | 10.17 | 9.84 | 9.87 | -2.76% | 1,289,511 | 1,282,290,730 |
| 2024-12-06 | 10.04 | 10.24 | 9.99 | 10.15 | +1% | 839,193 | 850,713,199 |
| 2024-12-05 | 10.08 | 10.12 | 9.96 | 10.05 | -0.59% | 636,661 | 638,406,115 |
| 2024-12-04 | 10.26 | 10.32 | 10.07 | 10.11 | -1.94% | 804,686 | 820,150,110 |
| 2024-12-03 | 10.21 | 10.41 | 10.15 | 10.31 | +0.68% | 1,078,758 | 1,109,166,370 |
| 2024-12-02 | 10.15 | 10.33 | 10.04 | 10.24 | 0% | 1,329,404 | 1,355,802,174 |
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