股票概览
3.54
+3.51%
+0.12
3.4
开盘价
3.68
最高价
3.33
最低价
3,801,508
成交量
数据更新至: 2024-10-31
技术指标
3.44
MA5 (5日均线)
3.41
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 3.4 | 3.68 | 3.33 | 3.54 | +3.51% | 3,801,508 | 1,350,540,228 |
| 2024-10-30 | 3.32 | 3.55 | 3.31 | 3.42 | +2.09% | 2,764,400 | 948,599,615 |
| 2024-10-29 | 3.51 | 3.59 | 3.34 | 3.35 | -5.37% | 2,888,803 | 992,196,273 |
| 2024-10-28 | 3.4 | 3.62 | 3.37 | 3.54 | +5.04% | 3,313,326 | 1,167,342,655 |
| 2024-10-25 | 3.33 | 3.46 | 3.32 | 3.37 | +1.2% | 2,568,376 | 873,421,101 |
| 2024-10-24 | 3.31 | 3.41 | 3.28 | 3.33 | -0.6% | 1,822,050 | 608,672,973 |
| 2024-10-23 | 3.37 | 3.47 | 3.33 | 3.35 | -1.47% | 2,133,172 | 722,564,465 |
| 2024-10-22 | 3.36 | 3.44 | 3.32 | 3.4 | +1.19% | 2,307,740 | 781,714,473 |
| 2024-10-21 | 3.34 | 3.41 | 3.26 | 3.36 | -1.47% | 2,541,143 | 846,677,237 |
| 2024-10-18 | 3.3 | 3.5 | 3.24 | 3.41 | +0.29% | 3,352,694 | 1,119,365,261 |
| 2024-10-17 | 3.67 | 3.67 | 3.39 | 3.4 | -7.86% | 4,451,686 | 1,556,786,935 |
| 2024-10-16 | 3.46 | 3.69 | 3.4 | 3.69 | +10.15% | 4,769,812 | 1,706,276,408 |
| 2024-10-15 | 3.4 | 3.56 | 3.35 | 3.35 | -5.63% | 2,776,045 | 958,259,261 |
| 2024-10-14 | 3.51 | 3.65 | 3.38 | 3.55 | +4.72% | 3,612,086 | 1,269,085,926 |
| 2024-10-11 | 3.26 | 3.49 | 3.18 | 3.39 | +1.8% | 2,913,604 | 977,943,472 |
| 2024-10-10 | 3.17 | 3.59 | 3.17 | 3.33 | -5.13% | 3,936,596 | 1,311,549,193 |
| 2024-10-09 | 3.67 | 3.67 | 3.51 | 3.51 | -10% | 2,037,961 | 719,134,243 |
| 2024-10-08 | 4.11 | 4.11 | 3.44 | 3.9 | +4.28% | 6,472,224 | 2,533,252,417 |
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