股票概览
1.44
+4.35%
+0.06
1.39
开盘价
1.45
最高价
1.38
最低价
723,114
成交量
数据更新至: 2024-07-31
技术指标
1.38
MA5 (5日均线)
1.38
MA10 (10日均线)
1.39
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 1.39 | 1.45 | 1.38 | 1.44 | +4.35% | 723,114 | 102,774,614 |
| 2024-07-30 | 1.35 | 1.39 | 1.35 | 1.38 | +2.22% | 590,837 | 81,073,912 |
| 2024-07-29 | 1.36 | 1.37 | 1.34 | 1.35 | -0.74% | 388,689 | 52,609,141 |
| 2024-07-26 | 1.35 | 1.39 | 1.35 | 1.36 | +0.74% | 408,056 | 55,790,346 |
| 2024-07-25 | 1.33 | 1.36 | 1.32 | 1.35 | +1.5% | 430,622 | 58,055,444 |
| 2024-07-24 | 1.37 | 1.38 | 1.33 | 1.33 | -3.62% | 617,020 | 83,538,439 |
| 2024-07-23 | 1.4 | 1.43 | 1.38 | 1.38 | -1.43% | 516,154 | 72,457,816 |
| 2024-07-22 | 1.39 | 1.42 | 1.38 | 1.4 | +0.72% | 528,440 | 74,049,470 |
| 2024-07-19 | 1.42 | 1.43 | 1.37 | 1.39 | -2.8% | 790,763 | 110,000,277 |
| 2024-07-18 | 1.43 | 1.43 | 1.41 | 1.43 | -0.69% | 409,429 | 58,118,913 |
| 2024-07-17 | 1.41 | 1.46 | 1.41 | 1.44 | +1.41% | 652,105 | 94,036,352 |
| 2024-07-16 | 1.41 | 1.45 | 1.4 | 1.42 | +0.71% | 529,439 | 75,325,243 |
| 2024-07-15 | 1.44 | 1.45 | 1.4 | 1.41 | -3.42% | 591,618 | 84,195,247 |
| 2024-07-12 | 1.42 | 1.51 | 1.42 | 1.46 | +2.1% | 997,012 | 146,737,305 |
| 2024-07-11 | 1.39 | 1.44 | 1.39 | 1.43 | +4.38% | 839,876 | 119,029,381 |
| 2024-07-10 | 1.35 | 1.41 | 1.33 | 1.37 | +1.48% | 833,946 | 114,849,308 |
| 2024-07-09 | 1.34 | 1.37 | 1.31 | 1.35 | 0% | 675,418 | 90,570,107 |
| 2024-07-08 | 1.39 | 1.4 | 1.34 | 1.35 | -3.57% | 758,202 | 102,892,723 |
| 2024-07-05 | 1.4 | 1.42 | 1.38 | 1.4 | 0% | 568,924 | 79,666,598 |
| 2024-07-04 | 1.46 | 1.47 | 1.39 | 1.4 | -4.76% | 857,824 | 122,158,806 |
| 2024-07-03 | 1.43 | 1.49 | 1.42 | 1.47 | +2.8% | 947,741 | 138,908,042 |
| 2024-07-02 | 1.42 | 1.47 | 1.4 | 1.43 | +0.7% | 1,140,221 | 164,259,139 |
| 2024-07-01 | 1.35 | 1.42 | 1.34 | 1.42 | +5.19% | 982,452 | 137,167,644 |
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