股票概览
1.88
-0.53%
-0.01
1.89
开盘价
1.91
最高价
1.87
最低价
1,118,695
成交量
数据更新至: 2024-05-31
技术指标
1.93
MA5 (5日均线)
2.02
MA10 (10日均线)
1.96
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 1.89 | 1.91 | 1.87 | 1.88 | -0.53% | 1,118,695 | 210,999,964 |
| 2024-05-30 | 1.94 | 1.95 | 1.88 | 1.89 | -3.08% | 916,611 | 174,494,074 |
| 2024-05-29 | 1.94 | 2 | 1.93 | 1.95 | +0.52% | 734,787 | 144,243,765 |
| 2024-05-28 | 2.04 | 2.06 | 1.94 | 1.94 | -2.51% | 1,141,719 | 227,836,354 |
| 2024-05-27 | 2.02 | 2.03 | 1.94 | 1.99 | -1.49% | 1,011,325 | 199,492,528 |
| 2024-05-24 | 2.09 | 2.09 | 2.01 | 2.02 | -4.27% | 1,268,671 | 259,216,363 |
| 2024-05-23 | 2.16 | 2.17 | 2.08 | 2.11 | -5.38% | 2,414,235 | 513,666,830 |
| 2024-05-22 | 2.08 | 2.3 | 2.08 | 2.23 | +6.7% | 3,626,702 | 804,644,957 |
| 2024-05-21 | 2.09 | 2.15 | 2.07 | 2.09 | -0.48% | 1,481,913 | 312,962,467 |
| 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 |
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