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 |
| 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 |
| 2024-11-29 | 2.27 | 2.35 | 2.24 | 2.32 | +1.31% | 1,375,019 | 316,232,042 |
| 2024-11-28 | 2.25 | 2.33 | 2.24 | 2.29 | +1.78% | 1,274,883 | 290,786,505 |
| 2024-11-27 | 2.19 | 2.26 | 2.12 | 2.25 | +2.27% | 1,161,552 | 255,126,538 |
| 2024-11-26 | 2.19 | 2.23 | 2.18 | 2.2 | 0% | 829,708 | 182,392,087 |
| 2024-11-25 | 2.25 | 2.28 | 2.16 | 2.2 | -1.79% | 1,455,236 | 321,747,435 |
| 2024-11-22 | 2.32 | 2.37 | 2.24 | 2.24 | -3.86% | 1,705,813 | 394,868,638 |
| 2024-11-21 | 2.34 | 2.36 | 2.3 | 2.33 | -1.27% | 1,204,811 | 279,727,403 |
| 2024-11-20 | 2.31 | 2.38 | 2.3 | 2.36 | 0% | 1,736,775 | 406,881,841 |
| 2024-11-19 | 2.37 | 2.38 | 2.22 | 2.36 | -3.67% | 3,350,762 | 772,703,671 |
| 2024-11-18 | 2.3 | 2.48 | 2.3 | 2.45 | +8.89% | 3,999,793 | 981,203,316 |
| 2024-11-15 | 2.25 | 2.33 | 2.24 | 2.25 | -2.6% | 1,686,138 | 384,319,036 |
| 2024-11-14 | 2.48 | 2.5 | 2.3 | 2.31 | -4.15% | 2,073,179 | 497,444,941 |
| 2024-11-13 | 2.44 | 2.48 | 2.36 | 2.41 | -2.03% | 1,986,289 | 478,928,943 |
| 2024-11-12 | 2.47 | 2.53 | 2.43 | 2.46 | -0.81% | 2,379,816 | 588,706,337 |
| 2024-11-11 | 2.53 | 2.61 | 2.42 | 2.48 | -4.98% | 3,439,661 | 853,755,631 |
| 2024-11-08 | 2.9 | 2.9 | 2.57 | 2.61 | -4.4% | 5,483,550 | 1,493,515,130 |
| 2024-11-07 | 2.43 | 2.73 | 2.38 | 2.73 | +10.08% | 4,048,255 | 1,053,736,692 |
| 2024-11-06 | 2.33 | 2.56 | 2.28 | 2.48 | +6.44% | 5,501,184 | 1,344,745,428 |
| 2024-11-05 | 2.11 | 2.33 | 2.1 | 2.33 | +9.91% | 3,046,845 | 695,153,873 |
| 2024-11-04 | 2.13 | 2.15 | 2.04 | 2.12 | +0.47% | 1,639,910 | 340,981,710 |
| 2024-11-01 | 2.1 | 2.24 | 2.09 | 2.11 | +0.96% | 3,084,049 | 661,423,989 |
| 2024-10-31 | 1.97 | 2.16 | 1.95 | 2.09 | +6.63% | 3,136,481 | 651,850,422 |
| 2024-10-30 | 1.93 | 2.06 | 1.92 | 1.96 | +2.08% | 2,212,687 | 439,599,843 |
| 2024-10-29 | 2.01 | 2.03 | 1.92 | 1.92 | -4.48% | 1,670,041 | 327,814,374 |
| 2024-10-28 | 1.93 | 2.01 | 1.92 | 2.01 | +4.15% | 1,947,066 | 384,955,909 |
| 2024-10-25 | 1.92 | 1.96 | 1.91 | 1.93 | +0.52% | 1,392,282 | 269,790,898 |
| 2024-10-24 | 1.9 | 1.94 | 1.89 | 1.92 | -0.52% | 981,669 | 188,079,117 |
| 2024-10-23 | 1.92 | 1.97 | 1.91 | 1.93 | 0% | 1,271,465 | 246,189,033 |
| 2024-10-22 | 1.91 | 1.96 | 1.91 | 1.93 | 0% | 1,114,590 | 214,968,851 |
| 2024-10-21 | 1.94 | 1.96 | 1.9 | 1.93 | -1.03% | 1,502,407 | 288,946,473 |
| 2024-10-18 | 1.94 | 1.99 | 1.86 | 1.95 | +1.04% | 2,101,383 | 403,059,779 |
| 2024-10-17 | 2.13 | 2.13 | 1.92 | 1.93 | -8.96% | 3,674,965 | 737,884,977 |
| 2024-10-16 | 1.94 | 2.12 | 1.94 | 2.12 | +9.84% | 3,984,956 | 828,696,683 |
| 2024-10-15 | 1.96 | 2.02 | 1.92 | 1.93 | -3.02% | 1,691,308 | 331,806,566 |
| 2024-10-14 | 2.04 | 2.06 | 1.92 | 1.99 | +4.74% | 1,986,560 | 394,373,669 |
| 2024-10-11 | 1.9 | 1.97 | 1.88 | 1.9 | -2.06% | 1,616,360 | 310,576,357 |
| 2024-10-10 | 1.97 | 2.03 | 1.86 | 1.94 | -5.83% | 2,643,051 | 514,026,063 |
| 2024-10-09 | 2.13 | 2.15 | 2.06 | 2.06 | -10.04% | 3,276,222 | 682,386,597 |
| 2024-10-08 | 2.29 | 2.29 | 2.08 | 2.29 | +10.1% | 6,021,987 | 1,337,729,515 |
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