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 |
| 2024-12-31 | 2.83 | 2.86 | 2.69 | 2.69 | -4.95% | 1,566,107 | 430,558,509 |
| 2024-12-30 | 2.9 | 2.92 | 2.8 | 2.83 | -3.74% | 1,731,161 | 489,955,462 |
| 2024-12-27 | 3 | 3.06 | 2.92 | 2.94 | -2% | 1,736,195 | 519,311,416 |
| 2024-12-26 | 3.07 | 3.11 | 2.96 | 3 | -1.96% | 1,937,768 | 584,386,976 |
| 2024-12-25 | 2.9 | 3.16 | 2.9 | 3.06 | +6.25% | 3,335,995 | 1,023,558,264 |
| 2024-12-24 | 2.89 | 2.92 | 2.81 | 2.88 | -1.03% | 1,500,955 | 429,981,327 |
| 2024-12-23 | 3.11 | 3.14 | 2.9 | 2.91 | -6.43% | 1,980,497 | 590,342,651 |
| 2024-12-20 | 3.08 | 3.15 | 3.04 | 3.11 | +0.65% | 1,503,306 | 466,196,959 |
| 2024-12-19 | 3.14 | 3.19 | 3.05 | 3.09 | -3.74% | 2,161,418 | 668,620,775 |
| 2024-12-18 | 3.27 | 3.3 | 3.18 | 3.21 | -1.83% | 1,895,065 | 612,593,239 |
| 2024-12-17 | 3.42 | 3.46 | 3.26 | 3.27 | -4.39% | 2,114,521 | 701,206,734 |
| 2024-12-16 | 3.41 | 3.53 | 3.36 | 3.42 | 0% | 2,400,649 | 827,507,762 |
| 2024-12-13 | 3.6 | 3.6 | 3.41 | 3.42 | -7.32% | 3,501,332 | 1,224,582,789 |
| 2024-12-12 | 3.61 | 3.79 | 3.49 | 3.69 | -0.27% | 3,981,958 | 1,435,978,690 |
| 2024-12-11 | 3.5 | 3.85 | 3.46 | 3.7 | +1.37% | 3,884,348 | 1,427,465,858 |
| 2024-12-10 | 3.99 | 3.99 | 3.45 | 3.65 | 0% | 5,303,209 | 2,002,560,236 |
| 2024-12-09 | 4.05 | 4.15 | 3.65 | 3.65 | -10.1% | 6,971,343 | 2,673,820,570 |
| 2024-12-06 | 3.64 | 4.06 | 3.58 | 4.06 | +10.03% | 8,296,825 | 3,281,023,822 |
| 2024-12-05 | 3.39 | 3.8 | 3.27 | 3.69 | +4.53% | 5,993,583 | 2,082,803,885 |
| 2024-12-04 | 3.63 | 3.84 | 3.25 | 3.53 | +1.15% | 7,983,231 | 2,971,021,795 |
| 2024-12-03 | 3.17 | 3.49 | 3.14 | 3.49 | +10.09% | 5,402,441 | 1,780,206,265 |
| 2024-12-02 | 2.9 | 3.17 | 2.9 | 3.17 | +10.07% | 3,989,581 | 1,250,268,277 |
| 2024-11-29 | 2.85 | 3 | 2.81 | 2.88 | -1.03% | 3,349,719 | 966,293,165 |
| 2024-11-28 | 3 | 3.07 | 2.83 | 2.91 | +1.75% | 5,076,392 | 1,492,936,318 |
| 2024-11-27 | 2.55 | 2.86 | 2.52 | 2.86 | +10% | 3,300,185 | 912,734,607 |
| 2024-11-26 | 2.67 | 2.77 | 2.58 | 2.6 | -4.76% | 2,581,648 | 687,560,498 |
| 2024-11-25 | 2.93 | 2.95 | 2.7 | 2.73 | -6.83% | 3,083,582 | 859,643,564 |
| 2024-11-22 | 2.8 | 3.11 | 2.75 | 2.93 | +1.74% | 4,747,566 | 1,394,172,059 |
| 2024-11-21 | 2.86 | 3.1 | 2.81 | 2.88 | -2.04% | 3,977,210 | 1,164,117,916 |
| 2024-11-20 | 2.8 | 3.11 | 2.7 | 2.94 | +2.8% | 5,451,683 | 1,608,358,641 |
| 2024-11-19 | 2.61 | 2.86 | 2.34 | 2.86 | +10% | 5,355,519 | 1,399,255,215 |
| 2024-11-18 | 2.55 | 2.68 | 2.5 | 2.6 | +4.42% | 3,990,940 | 1,036,240,000 |
| 2024-11-15 | 2.63 | 2.71 | 2.48 | 2.49 | -8.12% | 3,861,226 | 995,076,609 |
| 2024-11-14 | 2.94 | 2.94 | 2.67 | 2.71 | -7.82% | 5,137,339 | 1,434,029,296 |
| 2024-11-13 | 2.93 | 3.22 | 2.93 | 2.94 | -9.82% | 7,436,736 | 2,227,922,651 |
| 2024-11-12 | 3.26 | 3.26 | 3.26 | 3.26 | -9.94% | 246,426 | 80,334,876 |
| 2024-11-11 | 3.62 | 3.62 | 3.62 | 3.62 | -9.95% | 1,040,138 | 376,529,956 |
| 2024-11-08 | 4.04 | 4.04 | 3.86 | 4.02 | +9.54% | 5,442,153 | 2,194,552,449 |
| 2024-11-07 | 3.67 | 3.67 | 3.67 | 3.67 | +9.88% | 211,435 | 77,596,623 |
| 2024-11-06 | 3.34 | 3.34 | 3.34 | 3.34 | +9.87% | 129,198 | 43,152,135 |
| 2024-11-05 | 3.04 | 3.04 | 3.04 | 3.04 | +10.14% | 159,654 | 48,534,728 |
| 2024-11-04 | 2.76 | 2.76 | 2.76 | 2.76 | +9.96% | 660,135 | 182,197,194 |
| 2024-11-01 | 2.51 | 2.51 | 2.38 | 2.51 | +10.09% | 3,273,355 | 814,563,019 |
| 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