股票概览
3.05
-2.87%
-0.09
3.15
开盘价
3.17
最高价
3.02
最低价
924,471
成交量
数据更新至: 2024-12-31
技术指标
3.15
MA5 (5日均线)
3.26
MA10 (10日均线)
3.49
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 3.15 | 3.17 | 3.02 | 3.05 | -2.87% | 924,471 | 285,110,606 |
| 2024-12-30 | 3.2 | 3.2 | 3.12 | 3.14 | -2.48% | 854,264 | 268,041,891 |
| 2024-12-27 | 3.13 | 3.24 | 3.13 | 3.22 | +2.55% | 1,183,243 | 379,937,275 |
| 2024-12-26 | 3.14 | 3.19 | 3.12 | 3.14 | -1.26% | 947,132 | 298,560,603 |
| 2024-12-25 | 3.25 | 3.27 | 3.13 | 3.18 | -3.05% | 1,177,508 | 375,274,354 |
| 2024-12-24 | 3.24 | 3.31 | 3.22 | 3.28 | +0.92% | 1,004,698 | 328,919,295 |
| 2024-12-23 | 3.41 | 3.41 | 3.24 | 3.25 | -5.52% | 1,475,320 | 488,014,309 |
| 2024-12-20 | 3.4 | 3.48 | 3.39 | 3.44 | +0.58% | 1,205,094 | 413,560,636 |
| 2024-12-19 | 3.43 | 3.46 | 3.38 | 3.42 | -2.01% | 1,205,899 | 411,352,368 |
| 2024-12-18 | 3.44 | 3.53 | 3.4 | 3.49 | +1.45% | 1,370,801 | 474,402,542 |
| 2024-12-17 | 3.55 | 3.58 | 3.42 | 3.44 | -3.64% | 1,701,305 | 590,750,426 |
| 2024-12-16 | 3.7 | 3.7 | 3.55 | 3.57 | -2.99% | 2,036,130 | 738,699,167 |
| 2024-12-13 | 3.83 | 3.87 | 3.68 | 3.68 | -5.64% | 2,646,175 | 993,403,332 |
| 2024-12-12 | 3.74 | 3.96 | 3.68 | 3.9 | +3.45% | 3,715,292 | 1,417,629,987 |
| 2024-12-11 | 3.65 | 3.84 | 3.61 | 3.77 | -1.82% | 3,907,994 | 1,465,996,072 |
| 2024-12-10 | 4.03 | 4.03 | 3.79 | 3.84 | +4.92% | 6,391,836 | 2,538,795,909 |
| 2024-12-09 | 3.81 | 3.82 | 3.6 | 3.66 | -4.19% | 2,228,935 | 820,769,158 |
| 2024-12-06 | 3.87 | 3.95 | 3.78 | 3.82 | -1.55% | 2,732,571 | 1,053,468,462 |
| 2024-12-05 | 3.65 | 3.94 | 3.63 | 3.88 | +4.86% | 3,013,091 | 1,143,837,362 |
| 2024-12-04 | 3.66 | 3.87 | 3.63 | 3.7 | -1.6% | 2,900,702 | 1,086,528,782 |
| 2024-12-03 | 3.59 | 3.95 | 3.57 | 3.76 | +4.44% | 3,769,283 | 1,401,581,410 |
| 2024-12-02 | 3.53 | 3.65 | 3.49 | 3.6 | +1.69% | 2,017,539 | 722,566,928 |
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