股票概览
3.74
+10%
+0.34
3.74
开盘价
3.74
最高价
3.52
最低价
4,266,743
成交量
数据更新至: 2024-09-30
技术指标
3.18
MA5 (5日均线)
2.94
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.74 | 3.74 | 3.52 | 3.74 | +10% | 4,266,743 | 1,580,351,630 |
| 2024-09-27 | 3.2 | 3.4 | 3.09 | 3.4 | +10.03% | 5,876,411 | 1,910,599,003 |
| 2024-09-26 | 2.77 | 3.09 | 2.74 | 3.09 | +9.96% | 6,420,830 | 1,883,551,163 |
| 2024-09-25 | 2.82 | 3.07 | 2.81 | 2.81 | -1.75% | 5,322,352 | 1,563,259,042 |
| 2024-09-24 | 2.9 | 3 | 2.78 | 2.86 | +3.62% | 5,120,955 | 1,462,438,617 |
| 2024-09-23 | 2.71 | 2.84 | 2.68 | 2.76 | -2.13% | 3,291,340 | 909,577,802 |
| 2024-09-20 | 2.65 | 2.94 | 2.63 | 2.82 | +2.92% | 4,824,662 | 1,341,315,447 |
| 2024-09-19 | 2.69 | 2.86 | 2.66 | 2.74 | +1.48% | 5,228,673 | 1,445,410,647 |
| 2024-09-18 | 2.45 | 2.7 | 2.43 | 2.7 | +10.2% | 4,502,726 | 1,172,557,797 |
| 2024-09-13 | 2.4 | 2.51 | 2.38 | 2.45 | +2.94% | 2,100,053 | 515,111,119 |
| 2024-09-12 | 2.4 | 2.45 | 2.37 | 2.38 | -1.65% | 1,093,774 | 262,625,569 |
| 2024-09-11 | 2.36 | 2.45 | 2.34 | 2.42 | +1.26% | 1,346,925 | 324,107,431 |
| 2024-09-10 | 2.44 | 2.45 | 2.33 | 2.39 | -1.65% | 1,207,789 | 286,790,867 |
| 2024-09-09 | 2.41 | 2.46 | 2.36 | 2.43 | -0.82% | 1,040,434 | 251,205,866 |
| 2024-09-06 | 2.48 | 2.53 | 2.43 | 2.45 | -2.78% | 1,722,934 | 425,713,251 |
| 2024-09-05 | 2.49 | 2.57 | 2.46 | 2.52 | +4.13% | 2,448,220 | 616,477,376 |
| 2024-09-04 | 2.41 | 2.52 | 2.41 | 2.42 | -1.22% | 1,571,494 | 385,738,276 |
| 2024-09-03 | 2.4 | 2.5 | 2.38 | 2.45 | +1.66% | 1,898,744 | 463,953,529 |
| 2024-09-02 | 2.45 | 2.51 | 2.4 | 2.41 | -3.6% | 2,421,703 | 591,603,166 |
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