股票概览
1.06
-0.93%
-0.01
1.05
开盘价
1.08
最高价
1.04
最低价
314,328
成交量
数据更新至: 2024-06-28
技术指标
1.07
MA5 (5日均线)
1.08
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 1.05 | 1.08 | 1.04 | 1.06 | -0.93% | 314,328 | 33,333,516 |
| 2024-06-27 | 1.07 | 1.1 | 1.06 | 1.07 | 0% | 355,255 | 38,222,499 |
| 2024-06-26 | 1.07 | 1.08 | 1.04 | 1.07 | -0.93% | 318,162 | 33,779,864 |
| 2024-06-25 | 1.04 | 1.1 | 1.03 | 1.08 | +2.86% | 497,269 | 53,117,662 |
| 2024-06-24 | 1.06 | 1.06 | 1.02 | 1.05 | 0% | 429,640 | 44,772,971 |
| 2024-06-21 | 1.05 | 1.08 | 1.04 | 1.05 | -0.94% | 314,213 | 33,337,235 |
| 2024-06-20 | 1.11 | 1.11 | 1.04 | 1.06 | -5.36% | 591,405 | 63,006,389 |
| 2024-06-19 | 1.14 | 1.15 | 1.1 | 1.12 | -0.88% | 416,380 | 46,687,551 |
| 2024-06-18 | 1.15 | 1.16 | 1.13 | 1.13 | -0.88% | 269,100 | 30,667,818 |
| 2024-06-17 | 1.16 | 1.17 | 1.14 | 1.14 | -2.56% | 248,280 | 28,529,044 |
| 2024-06-14 | 1.14 | 1.17 | 1.12 | 1.17 | +2.63% | 408,113 | 47,227,389 |
| 2024-06-13 | 1.16 | 1.18 | 1.13 | 1.14 | -1.72% | 313,868 | 35,964,749 |
| 2024-06-12 | 1.15 | 1.17 | 1.14 | 1.16 | +0.87% | 296,167 | 34,242,922 |
| 2024-06-11 | 1.16 | 1.16 | 1.13 | 1.15 | -0.86% | 292,755 | 33,587,842 |
| 2024-06-07 | 1.15 | 1.18 | 1.14 | 1.16 | +1.75% | 388,588 | 45,043,965 |
| 2024-06-06 | 1.17 | 1.19 | 1.11 | 1.14 | -2.56% | 612,535 | 70,192,240 |
| 2024-06-05 | 1.17 | 1.19 | 1.15 | 1.17 | -0.85% | 429,521 | 50,330,904 |
| 2024-06-04 | 1.15 | 1.19 | 1.13 | 1.18 | +0.85% | 443,346 | 51,767,603 |
| 2024-06-03 | 1.19 | 1.19 | 1.13 | 1.17 | -2.5% | 642,707 | 74,773,749 |
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