股票概览
2.22
-1.33%
-0.03
2.22
开盘价
2.32
最高价
2.2
最低价
2,334,098
成交量
数据更新至: 2024-06-28
技术指标
2.21
MA5 (5日均线)
2.28
MA10 (10日均线)
2.43
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 2.22 | 2.32 | 2.2 | 2.22 | -1.33% | 2,334,098 | 522,596,729 |
| 2024-06-27 | 2.27 | 2.35 | 2.24 | 2.25 | +1.35% | 3,088,842 | 704,984,180 |
| 2024-06-26 | 2.17 | 2.27 | 2.15 | 2.22 | -0.89% | 1,923,949 | 423,374,949 |
| 2024-06-25 | 2.15 | 2.33 | 2.08 | 2.24 | +5.16% | 2,993,178 | 663,172,962 |
| 2024-06-24 | 2.2 | 2.23 | 2.11 | 2.13 | -3.62% | 1,501,796 | 323,119,808 |
| 2024-06-21 | 2.27 | 2.3 | 2.2 | 2.21 | -1.78% | 1,406,724 | 315,965,792 |
| 2024-06-20 | 2.39 | 2.42 | 2.24 | 2.25 | -6.64% | 2,136,607 | 493,540,395 |
| 2024-06-19 | 2.45 | 2.48 | 2.4 | 2.41 | -2.03% | 1,512,091 | 368,105,761 |
| 2024-06-18 | 2.46 | 2.52 | 2.42 | 2.46 | +0.82% | 1,881,775 | 463,376,288 |
| 2024-06-17 | 2.45 | 2.52 | 2.42 | 2.44 | -3.56% | 2,224,848 | 546,118,229 |
| 2024-06-14 | 2.45 | 2.65 | 2.43 | 2.53 | +2.02% | 3,487,888 | 886,390,342 |
| 2024-06-13 | 2.61 | 2.63 | 2.45 | 2.48 | -2.36% | 2,563,899 | 642,205,339 |
| 2024-06-12 | 2.5 | 2.58 | 2.48 | 2.54 | +2.01% | 2,300,686 | 583,659,168 |
| 2024-06-11 | 2.45 | 2.56 | 2.39 | 2.49 | -0.4% | 2,220,145 | 550,064,237 |
| 2024-06-07 | 2.48 | 2.54 | 2.45 | 2.5 | +2.46% | 2,354,281 | 587,300,826 |
| 2024-06-06 | 2.52 | 2.56 | 2.37 | 2.44 | -3.56% | 2,659,185 | 652,855,494 |
| 2024-06-05 | 2.67 | 2.67 | 2.51 | 2.53 | -6.99% | 3,210,884 | 830,388,024 |
| 2024-06-04 | 2.67 | 2.74 | 2.58 | 2.72 | +1.49% | 4,015,446 | 1,075,034,940 |
| 2024-06-03 | 2.8 | 2.82 | 2.62 | 2.68 | -5.63% | 3,377,299 | 910,100,710 |
| 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 |
| 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 |
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