股票概览
1.82
+0.55%
+0.01
1.81
开盘价
1.83
最高价
1.79
最低价
397,937
成交量
数据更新至: 2025-03-25
技术指标
1.84
MA5 (5日均线)
1.85
MA10 (10日均线)
1.87
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 1.81 | 1.83 | 1.79 | 1.82 | +0.55% | 397,937 | 72,157,667 |
| 2025-03-24 | 1.83 | 1.84 | 1.78 | 1.81 | -1.09% | 743,715 | 134,239,226 |
| 2025-03-21 | 1.86 | 1.87 | 1.83 | 1.83 | -1.61% | 652,820 | 120,594,251 |
| 2025-03-20 | 1.86 | 1.88 | 1.85 | 1.86 | -0.53% | 482,503 | 90,069,048 |
| 2025-03-19 | 1.88 | 1.89 | 1.86 | 1.87 | -0.53% | 550,787 | 103,068,214 |
| 2025-03-18 | 1.9 | 1.91 | 1.87 | 1.88 | -1.05% | 563,644 | 106,088,851 |
| 2025-03-17 | 1.87 | 1.92 | 1.87 | 1.9 | +1.6% | 1,020,108 | 193,865,750 |
| 2025-03-14 | 1.81 | 1.87 | 1.8 | 1.87 | +3.31% | 931,799 | 171,812,459 |
| 2025-03-13 | 1.84 | 1.85 | 1.8 | 1.81 | -1.63% | 675,103 | 122,830,531 |
| 2025-03-12 | 1.84 | 1.86 | 1.83 | 1.84 | -0.54% | 524,223 | 96,718,392 |
| 2025-03-11 | 1.84 | 1.85 | 1.82 | 1.85 | 0% | 512,263 | 94,171,073 |
| 2025-03-10 | 1.87 | 1.89 | 1.84 | 1.85 | -0.54% | 641,045 | 119,268,131 |
| 2025-03-07 | 1.91 | 1.91 | 1.86 | 1.86 | -3.13% | 755,602 | 141,805,147 |
| 2025-03-06 | 1.88 | 1.92 | 1.87 | 1.92 | +3.23% | 1,113,373 | 211,102,049 |
| 2025-03-05 | 1.89 | 1.89 | 1.83 | 1.86 | -1.59% | 840,074 | 155,644,029 |
| 2025-03-04 | 1.89 | 1.9 | 1.86 | 1.89 | -0.53% | 819,021 | 153,912,554 |
| 2025-03-03 | 1.89 | 1.96 | 1.89 | 1.9 | +0.53% | 1,136,538 | 218,558,198 |
| 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 |
| 2025-01-27 | 1.86 | 1.9 | 1.82 | 1.84 | -4.66% | 1,238,349 | 228,974,985 |
| 2025-01-24 | 1.95 | 1.97 | 1.93 | 1.93 | -1.53% | 828,872 | 160,970,125 |
| 2025-01-23 | 1.95 | 2.02 | 1.95 | 1.96 | +1.03% | 970,278 | 192,847,050 |
| 2025-01-22 | 1.99 | 1.99 | 1.92 | 1.94 | -3% | 849,967 | 165,317,956 |
| 2025-01-21 | 1.99 | 2.07 | 1.98 | 2 | +0.5% | 1,399,001 | 282,887,069 |
| 2025-01-20 | 1.99 | 2.02 | 1.94 | 1.99 | +1.02% | 753,042 | 149,591,514 |
| 2025-01-17 | 1.96 | 2.01 | 1.93 | 1.97 | -0.51% | 792,877 | 156,459,507 |
| 2025-01-16 | 1.97 | 2.05 | 1.96 | 1.98 | +1.02% | 860,333 | 172,003,444 |
| 2025-01-15 | 1.97 | 1.99 | 1.93 | 1.96 | -0.51% | 636,482 | 124,474,093 |
| 2025-01-14 | 1.9 | 1.98 | 1.9 | 1.97 | +3.14% | 803,743 | 156,367,384 |
| 2025-01-13 | 1.87 | 1.92 | 1.85 | 1.91 | +1.06% | 788,113 | 148,979,018 |
| 2025-01-10 | 1.98 | 2 | 1.89 | 1.89 | -4.06% | 914,447 | 176,784,121 |
| 2025-01-09 | 1.97 | 1.99 | 1.95 | 1.97 | -0.51% | 611,836 | 120,730,491 |
| 2025-01-08 | 2 | 2.02 | 1.92 | 1.98 | -1.49% | 909,736 | 178,743,644 |
| 2025-01-07 | 1.99 | 2.01 | 1.95 | 2.01 | +1.52% | 734,094 | 145,792,433 |
| 2025-01-06 | 2.01 | 2.01 | 1.95 | 1.98 | -1.49% | 961,629 | 190,113,810 |
| 2025-01-03 | 2.08 | 2.1 | 2 | 2.01 | -3.37% | 947,450 | 193,464,890 |
| 2025-01-02 | 2.12 | 2.18 | 2.06 | 2.08 | -0.95% | 1,115,866 | 236,891,535 |
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