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 |
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