股票概览
8.55
+1.06%
+0.09
8.45
开盘价
8.58
最高价
8.41
最低价
499,360
成交量
数据更新至: 2025-03-25
技术指标
8.56
MA5 (5日均线)
8.60
MA10 (10日均线)
8.66
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 8.45 | 8.58 | 8.41 | 8.55 | +1.06% | 499,360 | 424,177,957 |
| 2025-03-24 | 8.51 | 8.52 | 8.41 | 8.46 | -0.82% | 676,262 | 571,500,274 |
| 2025-03-21 | 8.59 | 8.62 | 8.46 | 8.53 | -0.93% | 959,054 | 817,589,122 |
| 2025-03-20 | 8.64 | 8.69 | 8.58 | 8.61 | -0.35% | 666,082 | 575,480,169 |
| 2025-03-19 | 8.71 | 8.72 | 8.61 | 8.64 | -0.8% | 676,723 | 585,930,080 |
| 2025-03-18 | 8.75 | 8.82 | 8.67 | 8.71 | -0.46% | 787,958 | 686,764,945 |
| 2025-03-17 | 8.7 | 8.82 | 8.7 | 8.75 | +0.69% | 998,531 | 874,435,312 |
| 2025-03-14 | 8.49 | 8.7 | 8.49 | 8.69 | +2.24% | 1,918,306 | 1,654,291,365 |
| 2025-03-13 | 8.52 | 8.57 | 8.43 | 8.5 | -0.47% | 730,019 | 620,698,892 |
| 2025-03-12 | 8.61 | 8.61 | 8.5 | 8.54 | -1.04% | 966,980 | 826,411,568 |
| 2025-03-11 | 8.62 | 8.64 | 8.52 | 8.63 | -0.69% | 985,471 | 844,937,013 |
| 2025-03-10 | 8.84 | 8.9 | 8.64 | 8.69 | -1.25% | 925,523 | 808,423,899 |
| 2025-03-07 | 8.82 | 8.84 | 8.71 | 8.8 | -1.12% | 1,277,142 | 1,120,141,242 |
| 2025-03-06 | 8.66 | 8.9 | 8.62 | 8.9 | +3.37% | 1,863,078 | 1,638,145,913 |
| 2025-03-05 | 8.73 | 8.77 | 8.55 | 8.61 | -1.6% | 1,164,436 | 1,004,629,402 |
| 2025-03-04 | 8.68 | 8.76 | 8.54 | 8.75 | +0.11% | 1,152,797 | 995,884,889 |
| 2025-03-03 | 8.77 | 8.95 | 8.7 | 8.74 | +0.46% | 1,563,042 | 1,377,346,277 |
| 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 |
| 2025-01-27 | 8.43 | 8.57 | 8.32 | 8.32 | -1.19% | 1,028,104 | 866,288,861 |
| 2025-01-24 | 8.39 | 8.48 | 8.32 | 8.42 | +0.36% | 1,012,360 | 850,806,540 |
| 2025-01-23 | 8.38 | 8.59 | 8.35 | 8.39 | +1.08% | 1,620,107 | 1,373,062,402 |
| 2025-01-22 | 8.57 | 8.58 | 8.3 | 8.3 | -4.6% | 1,719,081 | 1,447,136,458 |
| 2025-01-21 | 8.61 | 9.03 | 8.56 | 8.7 | +1.16% | 2,370,145 | 2,085,028,670 |
| 2025-01-20 | 8.64 | 8.73 | 8.43 | 8.6 | -0.69% | 1,244,044 | 1,067,657,474 |
| 2025-01-17 | 8.45 | 8.77 | 8.44 | 8.66 | 0% | 1,065,148 | 917,489,047 |
| 2025-01-16 | 8.74 | 8.84 | 8.55 | 8.66 | -0.8% | 970,054 | 843,912,398 |
| 2025-01-15 | 8.75 | 8.79 | 8.6 | 8.73 | -0.46% | 690,146 | 600,489,740 |
| 2025-01-14 | 8.6 | 8.78 | 8.6 | 8.77 | +1.62% | 971,042 | 845,954,924 |
| 2025-01-13 | 8.4 | 8.63 | 8.33 | 8.63 | +1.89% | 871,190 | 742,674,003 |
| 2025-01-10 | 8.62 | 8.76 | 8.46 | 8.47 | -1.97% | 738,847 | 631,963,068 |
| 2025-01-09 | 8.59 | 8.68 | 8.52 | 8.64 | +0.47% | 671,247 | 578,095,837 |
| 2025-01-08 | 8.61 | 8.67 | 8.49 | 8.6 | -0.81% | 843,760 | 724,363,005 |
| 2025-01-07 | 8.51 | 8.7 | 8.4 | 8.67 | +1.52% | 1,042,319 | 895,668,427 |
| 2025-01-06 | 8.53 | 8.54 | 8.37 | 8.54 | 0% | 1,010,293 | 857,093,438 |
| 2025-01-03 | 8.68 | 8.75 | 8.49 | 8.54 | -1.61% | 1,078,567 | 930,058,464 |
| 2025-01-02 | 8.84 | 8.98 | 8.61 | 8.68 | -2.03% | 1,273,311 | 1,121,639,098 |
| 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 |
| 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 |
| 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