股票概览
2.84
-4.38%
-0.13
2.95
开盘价
2.98
最高价
2.81
最低价
3,689,442
成交量
数据更新至: 2024-05-31
技术指标
3.05
MA5 (5日均线)
3.27
MA10 (10日均线)
2.76
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 2.95 | 2.98 | 2.81 | 2.84 | -4.38% | 3,689,442 | 1,055,881,380 |
| 2024-05-30 | 2.96 | 3.11 | 2.91 | 2.97 | -2.3% | 4,236,349 | 1,273,384,573 |
| 2024-05-29 | 3.03 | 3.16 | 2.91 | 3.04 | -1.94% | 5,731,431 | 1,744,708,594 |
| 2024-05-28 | 3.36 | 3.38 | 3.03 | 3.1 | -6.34% | 5,097,405 | 1,624,239,069 |
| 2024-05-27 | 3.19 | 3.35 | 3.18 | 3.31 | -0.3% | 4,721,455 | 1,550,719,426 |
| 2024-05-24 | 3.5 | 3.5 | 3.32 | 3.32 | -10.03% | 3,999,006 | 1,333,931,310 |
| 2024-05-23 | 3.63 | 3.79 | 3.45 | 3.69 | -1.86% | 6,968,969 | 2,527,713,660 |
| 2024-05-22 | 3.58 | 3.76 | 3.51 | 3.76 | +9.94% | 6,208,116 | 2,290,421,632 |
| 2024-05-21 | 3.33 | 3.53 | 3.33 | 3.42 | +6.54% | 7,550,170 | 2,615,724,248 |
| 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 |
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