股票概览
2.1
-3.23%
-0.07
2.21
开盘价
2.21
最高价
2.1
最低价
3,027,447
成交量
数据更新至: 2024-05-20
技术指标
2.00
MA5 (5日均线)
1.93
MA10 (10日均线)
1.84
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 2.21 | 2.21 | 2.1 | 2.1 | -3.23% | 3,027,447 | 650,280,431 |
| 2024-05-17 | 1.99 | 2.17 | 1.98 | 2.17 | +10.15% | 3,056,067 | 630,645,811 |
| 2024-05-16 | 1.89 | 2 | 1.88 | 1.97 | +4.23% | 1,665,132 | 327,223,109 |
| 2024-05-15 | 1.88 | 1.93 | 1.86 | 1.89 | +0.53% | 888,498 | 168,627,932 |
| 2024-05-14 | 1.84 | 1.89 | 1.84 | 1.88 | +1.08% | 751,112 | 140,723,035 |
| 2024-05-13 | 1.87 | 1.88 | 1.83 | 1.86 | -1.59% | 699,197 | 129,872,267 |
| 2024-05-10 | 1.84 | 1.91 | 1.82 | 1.89 | +2.72% | 1,082,780 | 202,264,215 |
| 2024-05-09 | 1.8 | 1.87 | 1.8 | 1.84 | +2.22% | 618,386 | 113,397,375 |
| 2024-05-08 | 1.85 | 1.86 | 1.79 | 1.8 | -3.23% | 551,057 | 100,181,494 |
| 2024-05-07 | 1.82 | 1.88 | 1.8 | 1.86 | +1.09% | 1,022,373 | 188,182,232 |
| 2024-05-06 | 1.88 | 1.9 | 1.83 | 1.84 | 0% | 896,061 | 166,958,938 |
| 2024-04-30 | 1.89 | 1.89 | 1.82 | 1.84 | -4.17% | 1,282,681 | 236,877,733 |
| 2024-04-29 | 1.75 | 1.93 | 1.74 | 1.92 | +9.09% | 1,638,924 | 306,171,084 |
| 2024-04-26 | 1.69 | 1.76 | 1.67 | 1.76 | +4.14% | 703,634 | 121,479,950 |
| 2024-04-25 | 1.68 | 1.71 | 1.66 | 1.69 | 0% | 382,644 | 64,686,503 |
| 2024-04-24 | 1.7 | 1.7 | 1.67 | 1.69 | -0.59% | 435,700 | 73,391,812 |
| 2024-04-23 | 1.71 | 1.73 | 1.68 | 1.7 | -0.58% | 348,273 | 59,441,414 |
| 2024-04-22 | 1.73 | 1.76 | 1.71 | 1.71 | -1.16% | 445,364 | 76,911,340 |
| 2024-04-19 | 1.73 | 1.76 | 1.71 | 1.73 | 0% | 394,008 | 68,274,195 |
| 2024-04-18 | 1.73 | 1.76 | 1.71 | 1.73 | 0% | 566,950 | 98,533,844 |
| 2024-04-17 | 1.66 | 1.75 | 1.65 | 1.73 | +4.85% | 865,420 | 148,606,088 |
| 2024-04-16 | 1.72 | 1.72 | 1.65 | 1.65 | -4.62% | 798,723 | 134,312,409 |
| 2024-04-15 | 1.75 | 1.79 | 1.7 | 1.73 | -2.26% | 769,785 | 133,738,252 |
| 2024-04-12 | 1.82 | 1.84 | 1.75 | 1.77 | -3.28% | 766,734 | 137,032,047 |
| 2024-04-11 | 1.83 | 1.86 | 1.81 | 1.83 | -1.08% | 626,001 | 114,779,611 |
| 2024-04-10 | 1.89 | 1.89 | 1.83 | 1.85 | -2.12% | 581,973 | 107,875,025 |
| 2024-04-09 | 1.86 | 1.89 | 1.85 | 1.89 | +1.61% | 447,526 | 83,990,299 |
| 2024-04-08 | 1.9 | 1.91 | 1.86 | 1.86 | -2.62% | 627,315 | 118,579,508 |
| 2024-04-03 | 1.92 | 1.94 | 1.9 | 1.91 | -1.04% | 502,451 | 96,299,519 |
| 2024-04-02 | 1.94 | 1.95 | 1.91 | 1.93 | -0.52% | 657,791 | 126,882,804 |
| 2024-04-01 | 1.92 | 1.95 | 1.91 | 1.94 | +1.04% | 546,851 | 105,742,187 |
| 2024-03-29 | 1.93 | 1.94 | 1.9 | 1.92 | -1.03% | 537,117 | 102,724,020 |
| 2024-03-28 | 1.93 | 1.97 | 1.92 | 1.94 | 0% | 650,476 | 126,532,208 |
| 2024-03-27 | 2.02 | 2.02 | 1.94 | 1.94 | -3.96% | 789,034 | 155,598,337 |
| 2024-03-26 | 2 | 2.04 | 1.98 | 2.02 | +0.5% | 781,275 | 156,688,532 |
| 2024-03-25 | 2.04 | 2.07 | 2 | 2.01 | -1.47% | 763,547 | 154,831,288 |
| 2024-03-22 | 2.08 | 2.09 | 2.01 | 2.04 | -2.39% | 679,230 | 138,745,496 |
| 2024-03-21 | 2.09 | 2.12 | 2.08 | 2.09 | 0% | 525,626 | 110,320,114 |
| 2024-03-20 | 2.09 | 2.11 | 2.08 | 2.09 | -0.48% | 457,483 | 95,689,633 |
| 2024-03-19 | 2.12 | 2.13 | 2.09 | 2.1 | -1.41% | 555,386 | 117,165,025 |
| 2024-03-18 | 2.15 | 2.16 | 2.1 | 2.13 | -0.93% | 744,243 | 157,726,096 |
| 2024-03-15 | 2.13 | 2.16 | 2.11 | 2.15 | +0.47% | 576,185 | 123,037,876 |
| 2024-03-14 | 2.14 | 2.17 | 2.12 | 2.14 | +0.47% | 591,424 | 126,909,083 |
| 2024-03-13 | 2.19 | 2.2 | 2.12 | 2.13 | -3.18% | 685,707 | 147,120,442 |
| 2024-03-12 | 2.12 | 2.22 | 2.1 | 2.2 | +3.77% | 970,084 | 210,061,158 |
| 2024-03-11 | 2.06 | 2.13 | 2.06 | 2.12 | +2.91% | 682,228 | 142,650,065 |
| 2024-03-08 | 2.08 | 2.09 | 2.04 | 2.06 | -0.96% | 503,312 | 103,912,774 |
| 2024-03-07 | 2.09 | 2.13 | 2.08 | 2.08 | -0.95% | 558,880 | 117,399,099 |
| 2024-03-06 | 2.1 | 2.13 | 2.07 | 2.1 | 0% | 435,135 | 91,372,925 |
| 2024-03-05 | 2.13 | 2.14 | 2.08 | 2.1 | -1.41% | 542,872 | 114,372,787 |
| 2024-03-04 | 2.18 | 2.18 | 2.11 | 2.13 | -2.74% | 578,965 | 123,646,371 |
| 2024-03-01 | 2.2 | 2.21 | 2.17 | 2.19 | -0.45% | 502,722 | 110,280,303 |
| 2024-02-29 | 2.14 | 2.2 | 2.14 | 2.2 | +1.85% | 594,347 | 129,742,638 |
| 2024-02-28 | 2.21 | 2.26 | 2.16 | 2.16 | -2.7% | 794,899 | 176,320,921 |
| 2024-02-27 | 2.16 | 2.23 | 2.15 | 2.22 | +2.3% | 551,625 | 121,378,870 |
| 2024-02-26 | 2.18 | 2.22 | 2.15 | 2.17 | -0.91% | 517,630 | 112,857,578 |
| 2024-02-23 | 2.16 | 2.19 | 2.15 | 2.19 | +1.39% | 543,998 | 118,043,329 |
| 2024-02-22 | 2.15 | 2.17 | 2.12 | 2.16 | 0% | 532,420 | 114,305,307 |
| 2024-02-21 | 2.08 | 2.22 | 2.07 | 2.16 | +2.86% | 889,055 | 191,505,918 |
| 2024-02-20 | 2.07 | 2.11 | 2.05 | 2.1 | +0.96% | 554,716 | 115,258,126 |
| 2024-02-19 | 2.09 | 2.1 | 2.03 | 2.08 | +0.48% | 1,050,255 | 216,525,406 |
| 2024-02-08 | 1.98 | 2.09 | 1.97 | 2.07 | +4.55% | 1,129,589 | 229,920,554 |
| 2024-02-07 | 1.99 | 2.03 | 1.94 | 1.98 | -0.5% | 1,082,524 | 215,361,953 |
| 2024-02-06 | 1.92 | 2.04 | 1.84 | 1.99 | +3.65% | 1,005,391 | 194,619,521 |
| 2024-02-05 | 2.05 | 2.07 | 1.9 | 1.92 | -5.88% | 1,000,309 | 195,980,510 |
| 2024-02-02 | 2.1 | 2.18 | 1.99 | 2.04 | -2.39% | 1,028,645 | 214,958,351 |
| 2024-02-01 | 2.09 | 2.16 | 2.08 | 2.09 | -0.95% | 865,582 | 183,138,782 |
| 2024-01-31 | 2.18 | 2.21 | 2.1 | 2.11 | -7.05% | 1,140,374 | 245,436,144 |
| 2024-01-30 | 2.33 | 2.36 | 2.26 | 2.27 | -2.99% | 545,187 | 126,017,211 |
| 2024-01-29 | 2.41 | 2.43 | 2.34 | 2.34 | -2.09% | 685,291 | 162,856,232 |
| 2024-01-26 | 2.35 | 2.41 | 2.34 | 2.39 | +1.7% | 835,049 | 199,268,936 |
| 2024-01-25 | 2.23 | 2.36 | 2.23 | 2.35 | +5.86% | 871,497 | 200,490,011 |
| 2024-01-24 | 2.1 | 2.23 | 2.1 | 2.22 | +5.21% | 776,672 | 168,567,847 |
| 2024-01-23 | 2.09 | 2.13 | 2.05 | 2.11 | +0.48% | 527,566 | 110,156,940 |
| 2024-01-22 | 2.2 | 2.21 | 2.08 | 2.1 | -4.98% | 567,450 | 122,201,013 |
| 2024-01-19 | 2.18 | 2.23 | 2.17 | 2.21 | +0.91% | 471,638 | 104,172,840 |
| 2024-01-18 | 2.21 | 2.22 | 2.12 | 2.19 | -1.35% | 679,913 | 147,638,899 |
| 2024-01-17 | 2.28 | 2.28 | 2.21 | 2.22 | -2.63% | 341,194 | 76,478,106 |
| 2024-01-16 | 2.27 | 2.29 | 2.24 | 2.28 | 0% | 385,500 | 87,450,011 |
| 2024-01-15 | 2.25 | 2.29 | 2.22 | 2.28 | +0.88% | 330,202 | 74,543,796 |
| 2024-01-12 | 2.25 | 2.29 | 2.24 | 2.26 | 0% | 351,983 | 79,880,257 |
| 2024-01-11 | 2.22 | 2.27 | 2.22 | 2.26 | +1.35% | 277,409 | 62,266,935 |
| 2024-01-10 | 2.23 | 2.25 | 2.2 | 2.23 | -0.45% | 257,052 | 57,265,189 |
| 2024-01-09 | 2.22 | 2.25 | 2.2 | 2.24 | +0.9% | 323,226 | 71,967,310 |
| 2024-01-08 | 2.27 | 2.29 | 2.22 | 2.22 | -2.2% | 350,142 | 78,766,453 |
| 2024-01-05 | 2.26 | 2.32 | 2.26 | 2.27 | 0% | 376,040 | 86,128,399 |
| 2024-01-04 | 2.28 | 2.3 | 2.25 | 2.27 | -0.87% | 312,752 | 71,076,063 |
| 2024-01-03 | 2.27 | 2.31 | 2.26 | 2.29 | +0.88% | 345,985 | 79,229,647 |
| 2024-01-02 | 2.3 | 2.3 | 2.26 | 2.27 | -1.3% | 361,334 | 82,179,642 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ч╗┐хЬ░цОзшВб 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