股票概览
1.36
-4.9%
-0.07
1.43
开盘价
1.43
最高价
1.34
最低价
2,329,000
成交量
数据更新至: 2024-05-20
技术指标
1.30
MA5 (5日均线)
1.26
MA10 (10日均线)
1.21
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 1.43 | 1.43 | 1.34 | 1.36 | -4.9% | 2,329,000 | 322,715,763 |
| 2024-05-17 | 1.32 | 1.43 | 1.27 | 1.43 | +10% | 2,892,063 | 391,610,746 |
| 2024-05-16 | 1.21 | 1.32 | 1.21 | 1.3 | +6.56% | 1,779,515 | 227,932,514 |
| 2024-05-15 | 1.2 | 1.25 | 1.19 | 1.22 | +0.83% | 861,048 | 105,168,035 |
| 2024-05-14 | 1.21 | 1.23 | 1.2 | 1.21 | -0.82% | 563,751 | 68,503,562 |
| 2024-05-13 | 1.23 | 1.23 | 1.19 | 1.22 | -2.4% | 576,793 | 70,010,592 |
| 2024-05-10 | 1.19 | 1.29 | 1.17 | 1.25 | +5.04% | 1,113,588 | 136,194,639 |
| 2024-05-09 | 1.18 | 1.22 | 1.17 | 1.19 | +0.85% | 675,297 | 80,545,855 |
| 2024-05-08 | 1.23 | 1.23 | 1.17 | 1.18 | -5.6% | 738,706 | 88,212,340 |
| 2024-05-07 | 1.22 | 1.25 | 1.2 | 1.25 | 0% | 1,060,168 | 130,037,197 |
| 2024-05-06 | 1.25 | 1.33 | 1.25 | 1.25 | +3.31% | 1,466,831 | 187,941,940 |
| 2024-04-30 | 1.21 | 1.28 | 1.17 | 1.21 | +2.54% | 1,940,923 | 236,550,784 |
| 2024-04-29 | 1.06 | 1.18 | 1.05 | 1.18 | +10.28% | 1,439,058 | 165,500,777 |
| 2024-04-26 | 1.03 | 1.08 | 1.01 | 1.07 | +2.88% | 1,013,470 | 105,664,847 |
| 2024-04-25 | 1.06 | 1.08 | 1 | 1.04 | -4.59% | 1,184,396 | 122,785,297 |
| 2024-04-24 | 1.18 | 1.19 | 1.06 | 1.09 | -7.63% | 1,233,390 | 135,853,774 |
| 2024-04-23 | 1.17 | 1.19 | 1.17 | 1.18 | -0.84% | 195,885 | 23,119,693 |
| 2024-04-22 | 1.19 | 1.2 | 1.16 | 1.19 | -0.83% | 222,215 | 26,197,078 |
| 2024-04-19 | 1.2 | 1.21 | 1.17 | 1.2 | -0.83% | 251,402 | 29,881,701 |
| 2024-04-18 | 1.23 | 1.23 | 1.2 | 1.21 | -1.63% | 196,268 | 23,807,257 |
| 2024-04-17 | 1.19 | 1.25 | 1.18 | 1.23 | +2.5% | 233,522 | 28,672,952 |
| 2024-04-16 | 1.22 | 1.23 | 1.17 | 1.2 | -3.23% | 342,154 | 40,686,088 |
| 2024-04-15 | 1.27 | 1.27 | 1.14 | 1.24 | -2.36% | 488,785 | 59,490,110 |
| 2024-04-12 | 1.31 | 1.32 | 1.26 | 1.27 | -3.05% | 298,177 | 38,211,449 |
| 2024-04-11 | 1.32 | 1.33 | 1.3 | 1.31 | -1.5% | 246,708 | 32,497,599 |
| 2024-04-10 | 1.38 | 1.38 | 1.31 | 1.33 | -2.92% | 419,260 | 56,128,737 |
| 2024-04-09 | 1.37 | 1.38 | 1.36 | 1.37 | 0% | 167,223 | 22,954,294 |
| 2024-04-08 | 1.39 | 1.4 | 1.37 | 1.37 | -1.44% | 229,342 | 31,628,135 |
| 2024-04-03 | 1.41 | 1.41 | 1.39 | 1.39 | -2.11% | 356,790 | 49,856,795 |
| 2024-04-02 | 1.4 | 1.45 | 1.38 | 1.42 | +1.43% | 665,306 | 94,313,722 |
| 2024-04-01 | 1.38 | 1.41 | 1.38 | 1.4 | +0.72% | 224,113 | 31,314,393 |
| 2024-03-29 | 1.39 | 1.4 | 1.38 | 1.39 | -0.71% | 234,220 | 32,449,075 |
| 2024-03-28 | 1.38 | 1.41 | 1.38 | 1.4 | +0.72% | 296,155 | 41,359,937 |
| 2024-03-27 | 1.43 | 1.44 | 1.39 | 1.39 | -3.47% | 414,996 | 58,476,781 |
| 2024-03-26 | 1.42 | 1.44 | 1.41 | 1.44 | +1.41% | 374,483 | 53,455,604 |
| 2024-03-25 | 1.43 | 1.46 | 1.41 | 1.42 | 0% | 416,422 | 59,754,395 |
| 2024-03-22 | 1.47 | 1.47 | 1.42 | 1.42 | -3.4% | 581,447 | 83,653,061 |
| 2024-03-21 | 1.46 | 1.49 | 1.46 | 1.47 | +0.68% | 437,487 | 64,476,075 |
| 2024-03-20 | 1.47 | 1.48 | 1.46 | 1.46 | 0% | 247,855 | 36,336,087 |
| 2024-03-19 | 1.47 | 1.49 | 1.46 | 1.46 | -1.35% | 409,299 | 60,326,895 |
| 2024-03-18 | 1.48 | 1.49 | 1.46 | 1.48 | 0% | 335,202 | 49,391,215 |
| 2024-03-15 | 1.46 | 1.48 | 1.45 | 1.48 | +0.68% | 446,914 | 65,755,805 |
| 2024-03-14 | 1.48 | 1.49 | 1.46 | 1.47 | -0.68% | 429,591 | 63,303,962 |
| 2024-03-13 | 1.5 | 1.52 | 1.47 | 1.48 | -3.27% | 624,712 | 92,906,824 |
| 2024-03-12 | 1.48 | 1.54 | 1.46 | 1.53 | +3.38% | 984,806 | 147,562,772 |
| 2024-03-11 | 1.45 | 1.48 | 1.43 | 1.48 | +0.68% | 630,632 | 91,599,504 |
| 2024-03-08 | 1.44 | 1.54 | 1.43 | 1.47 | +4.26% | 789,567 | 116,569,507 |
| 2024-03-07 | 1.42 | 1.44 | 1.41 | 1.41 | -1.4% | 341,212 | 48,553,603 |
| 2024-03-06 | 1.42 | 1.44 | 1.4 | 1.43 | +0.7% | 440,755 | 62,692,413 |
| 2024-03-05 | 1.41 | 1.43 | 1.4 | 1.42 | 0% | 394,238 | 55,844,887 |
| 2024-03-04 | 1.45 | 1.46 | 1.41 | 1.42 | -2.74% | 614,108 | 87,555,035 |
| 2024-03-01 | 1.49 | 1.5 | 1.44 | 1.46 | -1.35% | 708,841 | 103,837,631 |
| 2024-02-29 | 1.44 | 1.51 | 1.44 | 1.48 | +2.07% | 998,006 | 147,381,250 |
| 2024-02-28 | 1.57 | 1.61 | 1.44 | 1.45 | -7.05% | 1,766,728 | 272,854,752 |
| 2024-02-27 | 1.42 | 1.56 | 1.41 | 1.56 | +9.86% | 1,703,039 | 261,432,421 |
| 2024-02-26 | 1.42 | 1.46 | 1.39 | 1.42 | -0.7% | 589,547 | 84,110,497 |
| 2024-02-23 | 1.4 | 1.43 | 1.39 | 1.43 | +1.42% | 527,366 | 74,440,676 |
| 2024-02-22 | 1.4 | 1.43 | 1.38 | 1.41 | 0% | 468,719 | 65,596,054 |
| 2024-02-21 | 1.36 | 1.47 | 1.34 | 1.41 | +2.92% | 823,427 | 115,867,775 |
| 2024-02-20 | 1.38 | 1.39 | 1.34 | 1.37 | -0.72% | 400,702 | 54,510,123 |
| 2024-02-19 | 1.38 | 1.41 | 1.34 | 1.38 | +1.47% | 638,842 | 87,636,979 |
| 2024-02-08 | 1.28 | 1.36 | 1.27 | 1.36 | +5.43% | 656,285 | 87,654,800 |
| 2024-02-07 | 1.28 | 1.3 | 1.23 | 1.29 | +0.78% | 692,644 | 87,709,395 |
| 2024-02-06 | 1.22 | 1.31 | 1.14 | 1.28 | +1.59% | 823,406 | 100,757,162 |
| 2024-02-05 | 1.39 | 1.39 | 1.26 | 1.26 | -10% | 847,297 | 108,364,769 |
| 2024-02-02 | 1.42 | 1.48 | 1.33 | 1.4 | -0.71% | 679,380 | 96,463,112 |
| 2024-02-01 | 1.47 | 1.48 | 1.41 | 1.41 | -4.73% | 628,506 | 90,408,651 |
| 2024-01-31 | 1.49 | 1.54 | 1.46 | 1.48 | -5.73% | 788,952 | 118,913,197 |
| 2024-01-30 | 1.64 | 1.66 | 1.57 | 1.57 | -4.85% | 562,160 | 90,625,164 |
| 2024-01-29 | 1.76 | 1.77 | 1.65 | 1.65 | -5.17% | 1,227,296 | 209,502,737 |
| 2024-01-26 | 1.68 | 1.8 | 1.68 | 1.74 | +6.1% | 1,421,816 | 251,276,663 |
| 2024-01-25 | 1.57 | 1.66 | 1.56 | 1.64 | +5.13% | 733,178 | 118,782,290 |
| 2024-01-24 | 1.5 | 1.56 | 1.49 | 1.56 | +4.7% | 561,503 | 86,247,622 |
| 2024-01-23 | 1.49 | 1.51 | 1.42 | 1.49 | 0% | 422,699 | 62,445,279 |
| 2024-01-22 | 1.58 | 1.59 | 1.47 | 1.49 | -5.7% | 423,555 | 64,509,050 |
| 2024-01-19 | 1.59 | 1.61 | 1.57 | 1.58 | -0.63% | 283,256 | 45,168,371 |
| 2024-01-18 | 1.58 | 1.6 | 1.54 | 1.59 | 0% | 426,528 | 67,031,621 |
| 2024-01-17 | 1.65 | 1.65 | 1.58 | 1.59 | -3.05% | 280,396 | 45,129,280 |
| 2024-01-16 | 1.68 | 1.69 | 1.63 | 1.64 | -1.8% | 335,946 | 55,542,877 |
| 2024-01-15 | 1.67 | 1.69 | 1.64 | 1.67 | -0.6% | 231,534 | 38,638,638 |
| 2024-01-12 | 1.67 | 1.72 | 1.66 | 1.68 | +0.6% | 333,816 | 56,350,665 |
| 2024-01-11 | 1.63 | 1.68 | 1.62 | 1.67 | +2.45% | 263,647 | 43,524,137 |
| 2024-01-10 | 1.63 | 1.66 | 1.6 | 1.63 | 0% | 326,884 | 53,391,590 |
| 2024-01-09 | 1.61 | 1.65 | 1.61 | 1.63 | +0.62% | 304,433 | 49,560,762 |
| 2024-01-08 | 1.66 | 1.68 | 1.62 | 1.62 | -2.41% | 334,253 | 55,003,074 |
| 2024-01-05 | 1.68 | 1.7 | 1.65 | 1.66 | -1.19% | 364,838 | 61,236,051 |
| 2024-01-04 | 1.7 | 1.71 | 1.67 | 1.68 | -1.75% | 261,110 | 43,900,704 |
| 2024-01-03 | 1.71 | 1.74 | 1.69 | 1.71 | 0% | 253,045 | 43,355,205 |
| 2024-01-02 | 1.74 | 1.75 | 1.71 | 1.71 | -1.72% | 226,048 | 38,888,174 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
хНОхдПх╣╕чжП 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