股票概览
2.31
0%
0
2.31
开盘价
2.33
最高价
2.28
最低价
406,296
成交量
数据更新至: 2025-03-25
技术指标
2.36
MA5 (5日均线)
2.40
MA10 (10日均线)
2.49
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 2.31 | 2.33 | 2.28 | 2.31 | 0% | 406,296 | 93,284,209 |
| 2025-03-24 | 2.36 | 2.36 | 2.27 | 2.31 | -2.12% | 803,041 | 184,920,823 |
| 2025-03-21 | 2.4 | 2.41 | 2.36 | 2.36 | -2.07% | 633,128 | 150,663,077 |
| 2025-03-20 | 2.39 | 2.43 | 2.38 | 2.41 | +0.42% | 618,192 | 149,136,989 |
| 2025-03-19 | 2.43 | 2.44 | 2.39 | 2.4 | -1.64% | 676,335 | 162,958,371 |
| 2025-03-18 | 2.46 | 2.48 | 2.42 | 2.44 | -0.81% | 745,448 | 182,202,495 |
| 2025-03-17 | 2.47 | 2.54 | 2.46 | 2.46 | +0.82% | 1,089,455 | 270,946,465 |
| 2025-03-14 | 2.37 | 2.45 | 2.37 | 2.44 | +2.52% | 971,911 | 235,674,852 |
| 2025-03-13 | 2.46 | 2.46 | 2.36 | 2.38 | -3.25% | 963,131 | 230,718,386 |
| 2025-03-12 | 2.46 | 2.5 | 2.45 | 2.46 | 0% | 788,840 | 195,127,056 |
| 2025-03-11 | 2.41 | 2.46 | 2.4 | 2.46 | 0% | 768,373 | 187,225,165 |
| 2025-03-10 | 2.48 | 2.52 | 2.46 | 2.46 | -0.4% | 731,782 | 181,435,384 |
| 2025-03-07 | 2.54 | 2.55 | 2.46 | 2.47 | -3.52% | 1,342,591 | 334,601,120 |
| 2025-03-06 | 2.5 | 2.59 | 2.5 | 2.56 | +1.59% | 1,390,908 | 355,434,734 |
| 2025-03-05 | 2.56 | 2.58 | 2.49 | 2.52 | -2.33% | 1,291,165 | 325,083,463 |
| 2025-03-04 | 2.63 | 2.63 | 2.56 | 2.58 | -2.64% | 1,271,124 | 327,436,404 |
| 2025-03-03 | 2.63 | 2.72 | 2.59 | 2.65 | -0.75% | 1,748,127 | 465,307,758 |
| 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 |
| 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