股票概览
3.54
+2.02%
+0.07
3.44
开盘价
3.57
最高价
3.42
最低价
1,868,917
成交量
数据更新至: 2024-11-29
技术指标
3.44
MA5 (5日均线)
3.46
MA10 (10日均线)
3.62
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 3.44 | 3.57 | 3.42 | 3.54 | +2.02% | 1,868,917 | 656,868,152 |
| 2024-11-28 | 3.44 | 3.57 | 3.43 | 3.47 | +0.29% | 2,075,807 | 728,682,156 |
| 2024-11-27 | 3.36 | 3.49 | 3.26 | 3.46 | +2.06% | 1,640,718 | 554,623,024 |
| 2024-11-26 | 3.33 | 3.47 | 3.31 | 3.39 | +1.8% | 1,654,861 | 560,173,809 |
| 2024-11-25 | 3.33 | 3.44 | 3.24 | 3.33 | -0.6% | 1,472,158 | 488,106,983 |
| 2024-11-22 | 3.43 | 3.54 | 3.33 | 3.35 | -3.18% | 1,915,377 | 661,610,754 |
| 2024-11-21 | 3.49 | 3.51 | 3.43 | 3.46 | -1.7% | 1,409,184 | 487,219,469 |
| 2024-11-20 | 3.47 | 3.54 | 3.42 | 3.52 | -0.56% | 1,831,566 | 638,574,494 |
| 2024-11-19 | 3.49 | 3.59 | 3.34 | 3.54 | +0.57% | 2,718,823 | 934,514,451 |
| 2024-11-18 | 3.46 | 3.68 | 3.41 | 3.52 | +0.86% | 2,985,404 | 1,056,373,432 |
| 2024-11-15 | 3.79 | 3.82 | 3.47 | 3.49 | -9.59% | 4,378,267 | 1,589,473,827 |
| 2024-11-14 | 4.1 | 4.29 | 3.82 | 3.86 | -3.26% | 4,776,643 | 1,953,593,221 |
| 2024-11-13 | 3.97 | 4.22 | 3.91 | 3.99 | -1.97% | 4,985,395 | 2,028,320,981 |
| 2024-11-12 | 3.67 | 4.07 | 3.66 | 4.07 | +10% | 5,699,696 | 2,280,446,106 |
| 2024-11-11 | 3.7 | 3.79 | 3.61 | 3.7 | -0.8% | 2,242,074 | 823,150,594 |
| 2024-11-08 | 4.08 | 4.08 | 3.7 | 3.73 | -7.44% | 4,061,366 | 1,545,884,100 |
| 2024-11-07 | 3.72 | 4.08 | 3.7 | 4.03 | +5.22% | 3,478,749 | 1,374,962,807 |
| 2024-11-06 | 3.71 | 3.93 | 3.58 | 3.83 | +3.79% | 3,987,534 | 1,498,557,005 |
| 2024-11-05 | 3.45 | 3.75 | 3.42 | 3.69 | +6.34% | 3,671,722 | 1,339,773,725 |
| 2024-11-04 | 3.51 | 3.54 | 3.32 | 3.47 | -0.86% | 2,282,207 | 776,821,463 |
| 2024-11-01 | 3.56 | 3.7 | 3.45 | 3.5 | -1.13% | 3,332,169 | 1,186,380,143 |
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