股票概览
2.23
-3.46%
-0.08
2.31
开盘价
2.34
最高价
2.22
最低价
1,070,404
成交量
数据更新至: 2025-01-27
技术指标
2.36
MA5 (5日均线)
2.43
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 2.31 | 2.34 | 2.22 | 2.23 | -3.46% | 1,070,404 | 242,252,266 |
| 2025-01-24 | 2.34 | 2.35 | 2.27 | 2.31 | -1.28% | 982,017 | 227,024,464 |
| 2025-01-23 | 2.42 | 2.47 | 2.34 | 2.34 | -1.27% | 1,324,152 | 317,650,477 |
| 2025-01-22 | 2.5 | 2.5 | 2.37 | 2.37 | -7.42% | 2,023,793 | 489,891,904 |
| 2025-01-21 | 2.47 | 2.7 | 2.46 | 2.56 | +3.64% | 2,870,573 | 740,030,336 |
| 2025-01-20 | 2.47 | 2.54 | 2.37 | 2.47 | -1.59% | 1,901,435 | 467,027,349 |
| 2025-01-17 | 2.46 | 2.65 | 2.44 | 2.51 | +0.8% | 2,173,390 | 551,562,561 |
| 2025-01-16 | 2.49 | 2.58 | 2.46 | 2.49 | +0.81% | 1,426,002 | 358,473,618 |
| 2025-01-15 | 2.52 | 2.53 | 2.42 | 2.47 | -1.59% | 1,453,685 | 358,748,885 |
| 2025-01-14 | 2.37 | 2.53 | 2.36 | 2.51 | +6.36% | 1,896,205 | 467,074,175 |
| 2025-01-13 | 2.29 | 2.38 | 2.25 | 2.36 | +0.43% | 1,191,837 | 277,425,604 |
| 2025-01-10 | 2.48 | 2.49 | 2.35 | 2.35 | -5.62% | 1,519,095 | 366,167,140 |
| 2025-01-09 | 2.42 | 2.64 | 2.39 | 2.49 | +2.89% | 2,394,897 | 599,051,807 |
| 2025-01-08 | 2.46 | 2.46 | 2.34 | 2.42 | -1.22% | 1,284,788 | 308,475,013 |
| 2025-01-07 | 2.39 | 2.47 | 2.38 | 2.45 | +2.08% | 1,235,376 | 299,815,530 |
| 2025-01-06 | 2.5 | 2.5 | 2.35 | 2.4 | -4% | 1,779,645 | 427,022,021 |
| 2025-01-03 | 2.66 | 2.68 | 2.49 | 2.5 | -6.72% | 1,934,483 | 495,724,017 |
| 2025-01-02 | 2.68 | 2.81 | 2.65 | 2.68 | -0.37% | 1,794,747 | 489,263,343 |
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