股票概览
3.21
+9.93%
+0.29
3.21
开盘价
3.21
最高价
3.21
最低价
718,639
成交量
数据更新至: 2024-05-20
技术指标
2.69
MA5 (5日均线)
2.37
MA10 (10日均线)
2.05
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 3.21 | 3.21 | 3.21 | 3.21 | +9.93% | 718,639 | 230,683,132 |
| 2024-05-17 | 2.92 | 2.92 | 2.92 | 2.92 | +10.19% | 695,387 | 203,053,112 |
| 2024-05-16 | 2.4 | 2.65 | 2.36 | 2.65 | +9.96% | 1,927,532 | 495,199,966 |
| 2024-05-15 | 2.2 | 2.46 | 2.2 | 2.41 | +7.59% | 3,197,429 | 759,018,859 |
| 2024-05-14 | 2.18 | 2.38 | 2.15 | 2.24 | +3.23% | 2,597,345 | 590,481,028 |
| 2024-05-13 | 2.18 | 2.27 | 2.1 | 2.17 | -1.36% | 2,861,962 | 627,475,893 |
| 2024-05-10 | 2 | 2.2 | 1.98 | 2.2 | +10% | 2,766,217 | 587,255,583 |
| 2024-05-09 | 1.96 | 2.08 | 1.91 | 2 | +5.26% | 1,640,793 | 324,625,203 |
| 2024-05-08 | 1.97 | 2 | 1.88 | 1.9 | -5.94% | 1,138,886 | 219,252,161 |
| 2024-05-07 | 1.95 | 2.08 | 1.93 | 2.02 | -1.94% | 2,144,314 | 426,198,239 |
| 2024-05-06 | 2.01 | 2.18 | 2.01 | 2.06 | +4.04% | 2,573,369 | 545,356,144 |
| 2024-04-30 | 2.04 | 2.09 | 1.91 | 1.98 | +4.21% | 2,221,846 | 445,260,590 |
| 2024-04-29 | 1.81 | 1.9 | 1.77 | 1.9 | +9.83% | 1,033,271 | 190,423,380 |
| 2024-04-26 | 1.6 | 1.73 | 1.59 | 1.73 | +10.19% | 892,390 | 148,866,195 |
| 2024-04-25 | 1.56 | 1.6 | 1.53 | 1.57 | 0% | 475,589 | 74,860,035 |
| 2024-04-24 | 1.6 | 1.61 | 1.54 | 1.57 | -1.26% | 614,972 | 96,495,553 |
| 2024-04-23 | 1.62 | 1.64 | 1.59 | 1.59 | -1.24% | 482,168 | 77,809,299 |
| 2024-04-22 | 1.64 | 1.68 | 1.6 | 1.61 | -1.83% | 430,936 | 69,999,803 |
| 2024-04-19 | 1.65 | 1.69 | 1.62 | 1.64 | -1.8% | 585,594 | 96,264,922 |
| 2024-04-18 | 1.7 | 1.71 | 1.65 | 1.67 | -1.18% | 480,577 | 80,750,656 |
| 2024-04-17 | 1.62 | 1.73 | 1.62 | 1.69 | +5.63% | 763,684 | 129,248,093 |
| 2024-04-16 | 1.73 | 1.74 | 1.59 | 1.6 | -7.51% | 742,168 | 121,192,829 |
| 2024-04-15 | 1.86 | 1.9 | 1.71 | 1.73 | -8.95% | 951,703 | 168,201,043 |
| 2024-04-12 | 1.96 | 1.98 | 1.89 | 1.9 | -3.55% | 398,216 | 76,621,559 |
| 2024-04-11 | 1.95 | 2.01 | 1.93 | 1.97 | -0.51% | 514,575 | 101,240,180 |
| 2024-04-10 | 2.05 | 2.06 | 1.94 | 1.98 | -4.35% | 663,836 | 131,901,611 |
| 2024-04-09 | 2.07 | 2.12 | 2.04 | 2.07 | 0% | 573,465 | 118,958,421 |
| 2024-04-08 | 2.21 | 2.21 | 2.06 | 2.07 | -6.76% | 789,056 | 167,581,104 |
| 2024-04-03 | 2.21 | 2.29 | 2.17 | 2.22 | +0.45% | 663,429 | 147,717,777 |
| 2024-04-02 | 2.13 | 2.27 | 2.12 | 2.21 | +3.76% | 889,111 | 195,978,880 |
| 2024-04-01 | 2.09 | 2.19 | 2.07 | 2.13 | +1.91% | 543,999 | 116,121,477 |
| 2024-03-29 | 2.11 | 2.15 | 2.06 | 2.09 | -2.34% | 591,245 | 123,579,881 |
| 2024-03-28 | 2.13 | 2.18 | 2.12 | 2.14 | -0.47% | 673,202 | 144,898,697 |
| 2024-03-27 | 2.22 | 2.23 | 2.15 | 2.15 | -4.87% | 734,219 | 160,328,983 |
| 2024-03-26 | 2.13 | 2.3 | 2.1 | 2.26 | +5.61% | 1,354,209 | 299,466,375 |
| 2024-03-25 | 2.18 | 2.23 | 2.08 | 2.14 | -1.83% | 1,024,847 | 220,213,303 |
| 2024-03-22 | 2.21 | 2.31 | 2.14 | 2.18 | -3.54% | 1,040,529 | 230,051,635 |
| 2024-03-21 | 2.14 | 2.29 | 2.1 | 2.26 | +4.63% | 1,299,101 | 286,717,494 |
| 2024-03-20 | 2.18 | 2.19 | 2.12 | 2.16 | -1.82% | 889,242 | 190,935,400 |
| 2024-03-19 | 2.08 | 2.26 | 2.06 | 2.2 | +4.76% | 1,603,069 | 349,543,018 |
| 2024-03-18 | 2.04 | 2.15 | 2 | 2.1 | -0.47% | 1,498,801 | 310,463,549 |
| 2024-03-15 | 2.1 | 2.22 | 2.02 | 2.11 | +2.43% | 2,272,379 | 483,214,905 |
| 2024-03-14 | 1.87 | 2.06 | 1.86 | 2.06 | +10.16% | 1,919,864 | 382,295,448 |
| 2024-03-13 | 1.93 | 1.95 | 1.85 | 1.87 | -3.61% | 1,279,059 | 241,126,993 |
| 2024-03-12 | 1.77 | 1.94 | 1.76 | 1.94 | +10.23% | 1,417,736 | 267,350,014 |
| 2024-03-11 | 1.71 | 1.76 | 1.7 | 1.76 | +2.92% | 371,846 | 64,363,526 |
| 2024-03-08 | 1.71 | 1.75 | 1.67 | 1.71 | -1.16% | 433,769 | 74,148,980 |
| 2024-03-07 | 1.71 | 1.79 | 1.7 | 1.73 | +1.17% | 584,306 | 101,895,130 |
| 2024-03-06 | 1.69 | 1.74 | 1.68 | 1.71 | 0% | 361,583 | 61,921,375 |
| 2024-03-05 | 1.75 | 1.76 | 1.69 | 1.71 | -2.84% | 439,379 | 75,278,511 |
| 2024-03-04 | 1.79 | 1.8 | 1.72 | 1.76 | -2.22% | 410,309 | 72,066,731 |
| 2024-03-01 | 1.8 | 1.82 | 1.77 | 1.8 | -0.55% | 383,902 | 68,756,138 |
| 2024-02-29 | 1.75 | 1.81 | 1.74 | 1.81 | +2.84% | 472,146 | 84,388,608 |
| 2024-02-28 | 1.88 | 1.94 | 1.74 | 1.76 | -6.38% | 719,957 | 133,533,255 |
| 2024-02-27 | 1.8 | 1.88 | 1.77 | 1.88 | +4.44% | 544,516 | 100,722,316 |
| 2024-02-26 | 1.79 | 1.85 | 1.76 | 1.8 | 0% | 587,652 | 105,908,487 |
| 2024-02-23 | 1.74 | 1.8 | 1.73 | 1.8 | +3.45% | 549,334 | 96,970,290 |
| 2024-02-22 | 1.72 | 1.76 | 1.7 | 1.74 | +0.58% | 474,644 | 81,860,452 |
| 2024-02-21 | 1.67 | 1.8 | 1.64 | 1.73 | +3.59% | 606,168 | 105,333,393 |
| 2024-02-20 | 1.66 | 1.68 | 1.62 | 1.67 | -0.6% | 470,607 | 78,149,160 |
| 2024-02-19 | 1.61 | 1.68 | 1.6 | 1.68 | +6.33% | 607,418 | 99,847,428 |
| 2024-02-08 | 1.47 | 1.6 | 1.46 | 1.58 | +8.97% | 658,449 | 101,484,335 |
| 2024-02-07 | 1.51 | 1.53 | 1.43 | 1.45 | -2.68% | 628,772 | 92,904,925 |
| 2024-02-06 | 1.51 | 1.6 | 1.42 | 1.49 | -5.7% | 916,558 | 134,873,133 |
| 2024-02-05 | 1.72 | 1.74 | 1.58 | 1.58 | -10.23% | 592,165 | 94,946,134 |
| 2024-02-02 | 1.82 | 1.91 | 1.68 | 1.76 | -2.22% | 548,055 | 99,334,541 |
| 2024-02-01 | 1.88 | 1.88 | 1.78 | 1.8 | -4.76% | 462,445 | 84,287,432 |
| 2024-01-31 | 1.98 | 2.01 | 1.88 | 1.89 | -6.44% | 572,500 | 110,740,040 |
| 2024-01-30 | 2.08 | 2.11 | 2.02 | 2.02 | -3.35% | 334,705 | 69,185,218 |
| 2024-01-29 | 2.19 | 2.2 | 2.09 | 2.09 | -3.24% | 435,792 | 93,202,566 |
| 2024-01-26 | 2.1 | 2.19 | 2.09 | 2.16 | +2.86% | 682,694 | 147,543,796 |
| 2024-01-25 | 2.01 | 2.11 | 2 | 2.1 | +4.48% | 473,681 | 97,817,027 |
| 2024-01-24 | 1.95 | 2.02 | 1.92 | 2.01 | +3.61% | 464,138 | 91,786,210 |
| 2024-01-23 | 1.9 | 1.95 | 1.87 | 1.94 | +1.04% | 317,823 | 61,047,631 |
| 2024-01-22 | 2.04 | 2.04 | 1.89 | 1.92 | -6.34% | 466,776 | 91,811,950 |
| 2024-01-19 | 2.06 | 2.09 | 2.04 | 2.05 | -0.49% | 245,317 | 50,642,606 |
| 2024-01-18 | 2.05 | 2.08 | 2.01 | 2.06 | -0.96% | 338,850 | 69,345,715 |
| 2024-01-17 | 2.13 | 2.13 | 2.08 | 2.08 | -2.8% | 287,118 | 60,472,881 |
| 2024-01-16 | 2.18 | 2.19 | 2.1 | 2.14 | -1.83% | 482,501 | 102,970,653 |
| 2024-01-15 | 2.16 | 2.2 | 2.13 | 2.18 | 0% | 435,843 | 94,336,409 |
| 2024-01-12 | 2.17 | 2.23 | 2.16 | 2.18 | -2.24% | 617,514 | 135,333,761 |
| 2024-01-11 | 2.12 | 2.33 | 2.11 | 2.23 | +5.19% | 794,232 | 175,732,910 |
| 2024-01-10 | 2.13 | 2.15 | 2.09 | 2.12 | -0.93% | 305,593 | 65,055,953 |
| 2024-01-09 | 2.12 | 2.16 | 2.11 | 2.14 | 0% | 280,021 | 59,749,925 |
| 2024-01-08 | 2.22 | 2.24 | 2.13 | 2.14 | -1.83% | 387,283 | 84,390,033 |
| 2024-01-05 | 2.19 | 2.22 | 2.17 | 2.18 | -0.46% | 244,098 | 53,629,307 |
| 2024-01-04 | 2.22 | 2.22 | 2.17 | 2.19 | -1.35% | 228,970 | 50,218,956 |
| 2024-01-03 | 2.22 | 2.25 | 2.21 | 2.22 | 0% | 248,986 | 55,459,023 |
| 2024-01-02 | 2.25 | 2.25 | 2.21 | 2.22 | -1.33% | 288,685 | 64,215,665 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
цИСчИ▒цИСхо╢ 属于 物业管理 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