股票概览
2.1
-4.11%
-0.09
2.19
开盘价
2.21
最高价
2.1
最低价
817,276
成交量
数据更新至: 2024-12-31
技术指标
2.19
MA5 (5日均线)
2.24
MA10 (10日均线)
2.36
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 2.19 | 2.21 | 2.1 | 2.1 | -4.11% | 817,276 | 175,257,850 |
| 2024-12-30 | 2.23 | 2.24 | 2.16 | 2.19 | -2.23% | 881,130 | 192,285,053 |
| 2024-12-27 | 2.22 | 2.27 | 2.21 | 2.24 | +0.9% | 822,262 | 185,148,072 |
| 2024-12-26 | 2.23 | 2.24 | 2.2 | 2.22 | 0% | 595,508 | 132,234,523 |
| 2024-12-25 | 2.26 | 2.27 | 2.18 | 2.22 | -1.33% | 783,522 | 173,167,983 |
| 2024-12-24 | 2.2 | 2.26 | 2.19 | 2.25 | +1.81% | 900,898 | 201,800,501 |
| 2024-12-23 | 2.29 | 2.29 | 2.2 | 2.21 | -3.49% | 1,051,071 | 234,695,426 |
| 2024-12-20 | 2.32 | 2.33 | 2.28 | 2.29 | -1.29% | 1,049,132 | 241,158,386 |
| 2024-12-19 | 2.3 | 2.33 | 2.28 | 2.32 | -0.85% | 942,315 | 217,515,016 |
| 2024-12-18 | 2.36 | 2.39 | 2.33 | 2.34 | -0.43% | 992,847 | 233,641,067 |
| 2024-12-17 | 2.43 | 2.44 | 2.33 | 2.35 | -2.89% | 1,520,237 | 358,648,549 |
| 2024-12-16 | 2.48 | 2.5 | 2.4 | 2.42 | -2.02% | 1,622,500 | 397,141,744 |
| 2024-12-13 | 2.57 | 2.58 | 2.43 | 2.47 | -5.73% | 3,404,047 | 845,605,892 |
| 2024-12-12 | 2.58 | 2.67 | 2.53 | 2.62 | +1.16% | 2,539,932 | 663,620,684 |
| 2024-12-11 | 2.46 | 2.69 | 2.44 | 2.59 | +4.86% | 3,087,587 | 800,754,923 |
| 2024-12-10 | 2.68 | 2.68 | 2.46 | 2.47 | +0.82% | 2,386,809 | 612,482,186 |
| 2024-12-09 | 2.52 | 2.55 | 2.42 | 2.45 | -2.78% | 1,405,183 | 346,851,649 |
| 2024-12-06 | 2.44 | 2.55 | 2.42 | 2.52 | +3.7% | 1,740,072 | 436,447,504 |
| 2024-12-05 | 2.39 | 2.44 | 2.38 | 2.43 | +0.83% | 955,306 | 230,392,617 |
| 2024-12-04 | 2.49 | 2.51 | 2.39 | 2.41 | -3.6% | 1,218,073 | 297,952,458 |
| 2024-12-03 | 2.47 | 2.53 | 2.43 | 2.5 | +1.21% | 1,517,549 | 375,015,017 |
| 2024-12-02 | 2.34 | 2.51 | 2.32 | 2.47 | +6.47% | 2,414,964 | 592,855,345 |
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