股票概览
2.28
+10.14%
+0.21
2.28
开盘价
2.28
最高价
2.21
最低价
1,009,019
成交量
数据更新至: 2024-10-31
技术指标
1.90
MA5 (5日均线)
1.69
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 2.28 | 2.28 | 2.21 | 2.28 | +10.14% | 1,009,019 | 229,603,118 |
| 2024-10-30 | 2.06 | 2.07 | 1.9 | 2.07 | +10.11% | 3,761,913 | 770,375,316 |
| 2024-10-29 | 1.88 | 1.88 | 1.88 | 1.88 | +9.94% | 441,547 | 83,010,813 |
| 2024-10-28 | 1.54 | 1.71 | 1.54 | 1.71 | +10.32% | 2,329,995 | 386,038,956 |
| 2024-10-25 | 1.52 | 1.6 | 1.51 | 1.55 | +1.31% | 1,490,461 | 232,807,066 |
| 2024-10-24 | 1.49 | 1.57 | 1.47 | 1.53 | +1.32% | 1,475,613 | 225,216,786 |
| 2024-10-23 | 1.48 | 1.53 | 1.46 | 1.51 | +0.67% | 1,218,501 | 181,717,026 |
| 2024-10-22 | 1.57 | 1.57 | 1.49 | 1.5 | +4.17% | 1,635,063 | 249,653,564 |
| 2024-10-21 | 1.46 | 1.47 | 1.42 | 1.44 | -2.04% | 1,036,586 | 148,707,484 |
| 2024-10-18 | 1.44 | 1.49 | 1.41 | 1.47 | 0% | 1,227,849 | 178,266,664 |
| 2024-10-17 | 1.58 | 1.59 | 1.46 | 1.47 | -5.77% | 1,728,497 | 258,829,385 |
| 2024-10-16 | 1.43 | 1.56 | 1.42 | 1.56 | +9.86% | 2,119,635 | 318,567,355 |
| 2024-10-15 | 1.48 | 1.49 | 1.42 | 1.42 | -5.33% | 1,114,559 | 161,983,664 |
| 2024-10-14 | 1.47 | 1.5 | 1.44 | 1.5 | +7.14% | 1,456,206 | 215,216,110 |
| 2024-10-11 | 1.4 | 1.44 | 1.36 | 1.4 | 0% | 1,035,722 | 145,809,249 |
| 2024-10-10 | 1.42 | 1.47 | 1.36 | 1.4 | -6.04% | 1,711,461 | 241,647,734 |
| 2024-10-09 | 1.6 | 1.6 | 1.49 | 1.49 | -9.7% | 1,964,253 | 298,832,982 |
| 2024-10-08 | 1.65 | 1.65 | 1.51 | 1.65 | +10% | 3,825,427 | 618,094,473 |
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