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)
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 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 |
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