股票概览
1.89
-2.58%
-0.05
1.93
开盘价
1.95
最高价
1.88
最低价
1,244,456
成交量
数据更新至: 2025-02-28
技术指标
1.91
MA5 (5日均线)
1.92
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 1.93 | 1.95 | 1.88 | 1.89 | -2.58% | 1,244,456 | 238,849,731 |
| 2025-02-27 | 1.94 | 1.98 | 1.92 | 1.94 | 0% | 760,609 | 147,764,636 |
| 2025-02-26 | 1.9 | 1.94 | 1.9 | 1.94 | +2.65% | 941,809 | 181,774,098 |
| 2025-02-25 | 1.9 | 1.93 | 1.88 | 1.89 | -1.05% | 858,257 | 163,271,336 |
| 2025-02-24 | 1.9 | 1.97 | 1.89 | 1.91 | 0% | 960,036 | 185,141,817 |
| 2025-02-21 | 1.91 | 1.94 | 1.88 | 1.91 | 0% | 749,299 | 142,953,163 |
| 2025-02-20 | 1.91 | 1.93 | 1.89 | 1.91 | -0.52% | 632,594 | 120,729,334 |
| 2025-02-19 | 1.91 | 1.93 | 1.89 | 1.92 | +0.52% | 660,709 | 126,362,413 |
| 2025-02-18 | 1.99 | 2 | 1.91 | 1.91 | -4.5% | 985,377 | 191,662,922 |
| 2025-02-17 | 1.97 | 2.02 | 1.95 | 2 | +2.04% | 978,754 | 194,629,324 |
| 2025-02-14 | 2.01 | 2.02 | 1.95 | 1.96 | -2.49% | 923,681 | 182,231,762 |
| 2025-02-13 | 1.97 | 2.05 | 1.95 | 2.01 | +1.52% | 1,769,962 | 355,684,236 |
| 2025-02-12 | 1.91 | 1.98 | 1.88 | 1.98 | +3.66% | 997,438 | 192,301,394 |
| 2025-02-11 | 1.97 | 1.98 | 1.89 | 1.91 | -2.55% | 750,360 | 143,823,178 |
| 2025-02-10 | 1.9 | 1.97 | 1.9 | 1.96 | +3.16% | 1,152,921 | 223,417,310 |
| 2025-02-07 | 1.85 | 1.94 | 1.84 | 1.9 | +2.15% | 1,030,747 | 196,199,584 |
| 2025-02-06 | 1.83 | 1.87 | 1.79 | 1.86 | +2.2% | 833,359 | 152,677,799 |
| 2025-02-05 | 1.84 | 1.85 | 1.81 | 1.82 | -1.09% | 673,003 | 122,887,100 |
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