股票概览
1.2
+1.69%
+0.02
1.19
开盘价
1.2
最高价
1.17
最低价
415,182
成交量
数据更新至: 2024-05-31
技术指标
1.21
MA5 (5日均线)
1.28
MA10 (10日均线)
1.27
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 1.19 | 1.2 | 1.17 | 1.2 | +1.69% | 415,182 | 49,408,868 |
| 2024-05-30 | 1.21 | 1.23 | 1.17 | 1.18 | -3.28% | 657,256 | 78,172,780 |
| 2024-05-29 | 1.19 | 1.26 | 1.19 | 1.22 | +1.67% | 723,189 | 89,190,754 |
| 2024-05-28 | 1.25 | 1.27 | 1.19 | 1.2 | -4% | 711,149 | 86,816,147 |
| 2024-05-27 | 1.26 | 1.27 | 1.21 | 1.25 | -0.79% | 707,836 | 87,406,643 |
| 2024-05-24 | 1.32 | 1.34 | 1.25 | 1.26 | -5.97% | 945,399 | 121,570,892 |
| 2024-05-23 | 1.38 | 1.39 | 1.31 | 1.34 | -4.96% | 1,442,648 | 194,403,281 |
| 2024-05-22 | 1.37 | 1.47 | 1.35 | 1.41 | +2.17% | 2,081,308 | 294,598,891 |
| 2024-05-21 | 1.36 | 1.44 | 1.35 | 1.38 | +1.47% | 1,543,139 | 215,310,719 |
| 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 |
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