股票概览
2.67
+0.75%
+0.02
2.64
开盘价
2.75
最高价
2.57
最低价
2,247,360
成交量
数据更新至: 2025-02-28
技术指标
2.66
MA5 (5日均线)
2.64
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 2.64 | 2.75 | 2.57 | 2.67 | +0.75% | 2,247,360 | 595,345,142 |
| 2025-02-27 | 2.73 | 2.77 | 2.61 | 2.65 | -2.57% | 1,799,118 | 480,671,639 |
| 2025-02-26 | 2.64 | 2.78 | 2.61 | 2.72 | +2.64% | 2,305,578 | 624,282,162 |
| 2025-02-25 | 2.57 | 2.76 | 2.52 | 2.65 | +1.53% | 2,308,689 | 615,824,649 |
| 2025-02-24 | 2.57 | 2.67 | 2.55 | 2.61 | 0% | 1,658,059 | 434,157,144 |
| 2025-02-21 | 2.59 | 2.65 | 2.52 | 2.61 | +1.16% | 1,654,527 | 430,131,593 |
| 2025-02-20 | 2.59 | 2.62 | 2.53 | 2.58 | -0.77% | 1,248,167 | 320,737,212 |
| 2025-02-19 | 2.56 | 2.62 | 2.51 | 2.6 | +1.56% | 1,538,476 | 394,449,760 |
| 2025-02-18 | 2.74 | 2.75 | 2.54 | 2.56 | -7.25% | 2,288,724 | 597,723,824 |
| 2025-02-17 | 2.67 | 2.85 | 2.66 | 2.76 | +2.22% | 2,575,655 | 711,124,033 |
| 2025-02-14 | 2.84 | 2.93 | 2.66 | 2.7 | -4.59% | 4,058,691 | 1,119,638,611 |
| 2025-02-13 | 2.55 | 2.83 | 2.52 | 2.83 | +10.12% | 3,602,802 | 981,610,138 |
| 2025-02-12 | 2.41 | 2.6 | 2.41 | 2.57 | +7.08% | 3,014,836 | 758,177,592 |
| 2025-02-11 | 2.5 | 2.53 | 2.38 | 2.4 | -3.23% | 1,359,216 | 327,696,169 |
| 2025-02-10 | 2.38 | 2.49 | 2.37 | 2.48 | +4.2% | 1,870,590 | 456,282,266 |
| 2025-02-07 | 2.28 | 2.44 | 2.27 | 2.38 | +4.39% | 2,071,129 | 490,840,599 |
| 2025-02-06 | 2.26 | 2.29 | 2.18 | 2.28 | +0.88% | 1,267,290 | 285,119,853 |
| 2025-02-05 | 2.26 | 2.28 | 2.22 | 2.26 | +1.35% | 961,608 | 216,554,154 |
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