股票概览
3.07
0%
0
3.06
开盘价
3.08
最高价
3.02
最低价
557,246
成交量
数据更新至: 2025-03-25
技术指标
3.20
MA5 (5日均线)
3.29
MA10 (10日均线)
3.40
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 3.06 | 3.08 | 3.02 | 3.07 | 0% | 557,246 | 169,769,377 |
| 2025-03-24 | 3.23 | 3.24 | 3 | 3.07 | -5.25% | 1,757,952 | 542,135,957 |
| 2025-03-21 | 3.29 | 3.3 | 3.22 | 3.24 | -2.11% | 733,250 | 238,800,708 |
| 2025-03-20 | 3.3 | 3.36 | 3.29 | 3.31 | -0.3% | 812,012 | 270,181,730 |
| 2025-03-19 | 3.38 | 3.38 | 3.31 | 3.32 | -2.64% | 984,911 | 328,697,619 |
| 2025-03-18 | 3.5 | 3.51 | 3.38 | 3.41 | -2.29% | 1,181,487 | 402,984,663 |
| 2025-03-17 | 3.43 | 3.52 | 3.42 | 3.49 | +2.05% | 1,461,261 | 507,160,440 |
| 2025-03-14 | 3.29 | 3.47 | 3.29 | 3.42 | +3.95% | 1,682,775 | 570,086,161 |
| 2025-03-13 | 3.31 | 3.36 | 3.26 | 3.29 | -0.6% | 823,911 | 272,105,064 |
| 2025-03-12 | 3.31 | 3.35 | 3.29 | 3.31 | +0.3% | 783,726 | 259,764,841 |
| 2025-03-11 | 3.26 | 3.31 | 3.25 | 3.3 | -0.6% | 738,518 | 241,855,304 |
| 2025-03-10 | 3.44 | 3.44 | 3.27 | 3.32 | -2.64% | 1,460,922 | 485,902,980 |
| 2025-03-07 | 3.56 | 3.58 | 3.4 | 3.41 | -5.8% | 1,810,337 | 624,655,209 |
| 2025-03-06 | 3.54 | 3.66 | 3.51 | 3.62 | +4.62% | 1,779,754 | 636,606,014 |
| 2025-03-05 | 3.53 | 3.56 | 3.42 | 3.46 | -2.26% | 1,230,422 | 426,360,408 |
| 2025-03-04 | 3.53 | 3.62 | 3.51 | 3.54 | -1.12% | 1,091,913 | 387,759,793 |
| 2025-03-03 | 3.49 | 3.78 | 3.49 | 3.58 | +1.99% | 2,145,691 | 778,318,279 |
| 2025-02-28 | 3.63 | 3.72 | 3.48 | 3.51 | -4.1% | 2,123,672 | 763,777,783 |
| 2025-02-27 | 3.55 | 3.77 | 3.55 | 3.66 | +1.95% | 2,818,598 | 1,031,507,837 |
| 2025-02-26 | 3.34 | 3.66 | 3.34 | 3.59 | +7.81% | 3,577,013 | 1,257,224,905 |
| 2025-02-25 | 3.27 | 3.44 | 3.27 | 3.33 | +0.6% | 1,928,662 | 647,866,403 |
| 2025-02-24 | 3.19 | 3.42 | 3.18 | 3.31 | +3.44% | 2,387,363 | 794,570,018 |
| 2025-02-21 | 3.19 | 3.24 | 3.12 | 3.2 | +0.31% | 1,552,842 | 495,381,928 |
| 2025-02-20 | 3.16 | 3.28 | 3.1 | 3.19 | +0.31% | 1,322,037 | 419,990,499 |
| 2025-02-19 | 3.16 | 3.19 | 3.14 | 3.18 | +0.32% | 965,213 | 305,449,066 |
| 2025-02-18 | 3.27 | 3.31 | 3.16 | 3.17 | -3.35% | 1,535,775 | 497,236,456 |
| 2025-02-17 | 3.17 | 3.31 | 3.15 | 3.28 | +3.47% | 2,197,617 | 714,562,077 |
| 2025-02-14 | 3.23 | 3.3 | 3.14 | 3.17 | -2.46% | 1,577,360 | 502,619,841 |
| 2025-02-13 | 3.25 | 3.33 | 3.23 | 3.25 | -2.4% | 1,986,070 | 651,100,887 |
| 2025-02-12 | 3.18 | 3.34 | 3.16 | 3.33 | +5.38% | 1,960,833 | 633,006,867 |
| 2025-02-11 | 3.23 | 3.25 | 3.15 | 3.16 | -1.25% | 984,990 | 312,542,909 |
| 2025-02-10 | 3.16 | 3.2 | 3.14 | 3.2 | +0.95% | 1,326,773 | 422,142,670 |
| 2025-02-07 | 3.09 | 3.22 | 3.08 | 3.17 | +1.93% | 1,634,711 | 517,901,927 |
| 2025-02-06 | 3.05 | 3.12 | 3.03 | 3.11 | +1.97% | 1,282,366 | 395,862,952 |
| 2025-02-05 | 3.04 | 3.07 | 2.99 | 3.05 | +0.33% | 1,102,121 | 332,867,005 |
| 2025-01-27 | 3.02 | 3.12 | 3.01 | 3.04 | +0.33% | 1,002,909 | 306,874,385 |
| 2025-01-24 | 3.02 | 3.08 | 2.97 | 3.03 | +2.36% | 1,130,699 | 342,263,261 |
| 2025-01-23 | 2.97 | 3.05 | 2.96 | 2.96 | +0.34% | 1,243,376 | 373,355,936 |
| 2025-01-22 | 3.05 | 3.07 | 2.95 | 2.95 | -5.14% | 1,516,180 | 453,929,303 |
| 2025-01-21 | 3.01 | 3.29 | 2.97 | 3.11 | +3.67% | 2,583,091 | 809,053,969 |
| 2025-01-20 | 3.02 | 3.06 | 2.92 | 3 | -0.99% | 1,226,444 | 368,331,485 |
| 2025-01-17 | 2.94 | 3.1 | 2.92 | 3.03 | +1.68% | 1,566,382 | 473,165,793 |
| 2025-01-16 | 2.97 | 3.05 | 2.95 | 2.98 | 0% | 1,154,488 | 345,756,481 |
| 2025-01-15 | 2.95 | 3.05 | 2.9 | 2.98 | +1.02% | 1,206,181 | 356,751,416 |
| 2025-01-14 | 2.83 | 2.97 | 2.83 | 2.95 | +3.87% | 1,166,806 | 339,494,652 |
| 2025-01-13 | 2.78 | 2.87 | 2.71 | 2.84 | 0% | 915,731 | 255,721,301 |
| 2025-01-10 | 2.98 | 3.01 | 2.84 | 2.84 | -5.02% | 1,012,269 | 294,363,580 |
| 2025-01-09 | 2.92 | 3.03 | 2.91 | 2.99 | +1.7% | 1,173,406 | 350,497,086 |
| 2025-01-08 | 2.94 | 2.98 | 2.84 | 2.94 | -0.68% | 1,052,204 | 306,829,212 |
| 2025-01-07 | 2.9 | 2.96 | 2.88 | 2.96 | +2.07% | 892,529 | 261,429,264 |
| 2025-01-06 | 2.96 | 3 | 2.82 | 2.9 | -4.92% | 1,191,390 | 347,416,311 |
| 2025-01-03 | 3.02 | 3.12 | 2.91 | 3.05 | +1.33% | 1,502,687 | 453,753,258 |
| 2025-01-02 | 3.03 | 3.14 | 2.99 | 3.01 | -1.31% | 1,210,826 | 372,182,924 |
| 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 |
| 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 |
| 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