股票概览
8.7
-1.25%
-0.11
8.82
开盘价
8.95
最高价
8.69
最低价
2,173,808
成交量
数据更新至: 2025-02-28
技术指标
8.57
MA5 (5日均线)
8.44
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 8.82 | 8.95 | 8.69 | 8.7 | -1.25% | 2,173,808 | 1,916,995,821 |
| 2025-02-27 | 8.67 | 8.86 | 8.64 | 8.81 | +2.09% | 2,160,757 | 1,895,483,253 |
| 2025-02-26 | 8.43 | 8.72 | 8.42 | 8.63 | +3.48% | 2,224,850 | 1,913,466,378 |
| 2025-02-25 | 8.29 | 8.43 | 8.25 | 8.34 | -0.12% | 1,336,695 | 1,117,773,894 |
| 2025-02-24 | 8.2 | 8.43 | 8.16 | 8.35 | +1.83% | 1,684,540 | 1,401,186,605 |
| 2025-02-21 | 8.2 | 8.27 | 8.16 | 8.2 | 0% | 1,147,910 | 942,200,881 |
| 2025-02-20 | 8.29 | 8.32 | 8.19 | 8.2 | -1.56% | 1,022,299 | 839,784,232 |
| 2025-02-19 | 8.3 | 8.39 | 8.25 | 8.33 | +0.12% | 967,870 | 804,220,118 |
| 2025-02-18 | 8.48 | 8.48 | 8.27 | 8.32 | -1.89% | 1,045,919 | 876,119,069 |
| 2025-02-17 | 8.52 | 8.6 | 8.46 | 8.48 | -0.47% | 1,308,358 | 1,115,031,012 |
| 2025-02-14 | 8.55 | 8.6 | 8.41 | 8.52 | -0.81% | 1,173,623 | 995,076,552 |
| 2025-02-13 | 8.48 | 8.72 | 8.43 | 8.59 | 0% | 2,256,344 | 1,941,639,233 |
| 2025-02-12 | 8.31 | 8.63 | 8.17 | 8.59 | +3.62% | 1,835,008 | 1,534,537,307 |
| 2025-02-11 | 8.5 | 8.52 | 8.27 | 8.29 | -2.13% | 1,095,618 | 913,880,385 |
| 2025-02-10 | 8.4 | 8.52 | 8.39 | 8.47 | +0.24% | 917,453 | 776,864,272 |
| 2025-02-07 | 8.27 | 8.54 | 8.23 | 8.45 | +1.93% | 1,532,734 | 1,293,774,169 |
| 2025-02-06 | 8.22 | 8.38 | 8.21 | 8.29 | +0.73% | 930,147 | 770,609,468 |
| 2025-02-05 | 8.35 | 8.38 | 8.17 | 8.23 | -1.08% | 941,531 | 773,236,216 |
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