股票概览
12.48
-6.73%
-0.9
12.74
开盘价
12.9
最高价
12.23
最低价
455,647
成交量
数据更新至: 2024-05-20
技术指标
12.26
MA5 (5日均线)
11.75
MA10 (10日均线)
10.95
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 12.74 | 12.9 | 12.23 | 12.48 | -6.73% | 455,647 | 570,579,153 |
| 2024-05-17 | 12.39 | 13.59 | 11.86 | 13.38 | +7.99% | 562,714 | 698,795,795 |
| 2024-05-16 | 11.72 | 12.8 | 11.6 | 12.39 | +5.99% | 370,360 | 454,282,043 |
| 2024-05-15 | 11.35 | 12.1 | 11.33 | 11.69 | +2.72% | 186,638 | 218,497,567 |
| 2024-05-14 | 11.24 | 11.43 | 11.05 | 11.38 | +1.25% | 122,769 | 138,678,341 |
| 2024-05-13 | 11.36 | 11.42 | 11.19 | 11.24 | -2.6% | 161,615 | 182,036,309 |
| 2024-05-10 | 11.29 | 11.68 | 11.07 | 11.54 | +2.67% | 247,995 | 282,870,185 |
| 2024-05-09 | 10.94 | 11.4 | 10.88 | 11.24 | +3.31% | 125,711 | 140,683,979 |
| 2024-05-08 | 11.15 | 11.21 | 10.86 | 10.88 | -3.55% | 143,443 | 158,257,132 |
| 2024-05-07 | 10.73 | 11.46 | 10.65 | 11.28 | +5.03% | 232,951 | 259,457,263 |
| 2024-05-06 | 10.9 | 11.16 | 10.73 | 10.74 | +0.56% | 154,591 | 168,784,243 |
| 2024-04-30 | 10.77 | 10.77 | 10.4 | 10.68 | -1.02% | 140,237 | 148,865,685 |
| 2024-04-29 | 10.06 | 10.83 | 10.03 | 10.79 | +6.62% | 218,218 | 230,696,433 |
| 2024-04-26 | 10.06 | 10.3 | 9.73 | 10.12 | +0.6% | 166,146 | 165,894,549 |
| 2024-04-25 | 9.78 | 10.09 | 9.75 | 10.06 | +2.76% | 116,704 | 116,301,750 |
| 2024-04-24 | 9.73 | 9.79 | 9.61 | 9.79 | +0.31% | 56,549 | 54,836,965 |
| 2024-04-23 | 9.86 | 9.9 | 9.67 | 9.76 | -1.61% | 69,498 | 67,804,018 |
| 2024-04-22 | 9.78 | 10 | 9.78 | 9.92 | +1.54% | 67,344 | 66,719,470 |
| 2024-04-19 | 9.84 | 9.91 | 9.73 | 9.77 | -1.51% | 72,902 | 71,414,447 |
| 2024-04-18 | 9.85 | 10.01 | 9.66 | 9.92 | +0.1% | 87,576 | 86,273,957 |
| 2024-04-17 | 9.77 | 10 | 9.76 | 9.91 | +1.12% | 86,915 | 85,689,420 |
| 2024-04-16 | 9.83 | 10 | 9.72 | 9.8 | -0.2% | 84,734 | 83,639,332 |
| 2024-04-15 | 9.6 | 9.82 | 9.46 | 9.82 | +2.08% | 75,041 | 72,897,809 |
| 2024-04-12 | 9.84 | 9.92 | 9.61 | 9.62 | -2.43% | 48,456 | 47,111,598 |
| 2024-04-11 | 9.82 | 9.97 | 9.79 | 9.86 | -0.5% | 35,200 | 34,849,434 |
| 2024-04-10 | 10.05 | 10.05 | 9.81 | 9.91 | -1.49% | 51,233 | 50,705,695 |
| 2024-04-09 | 9.95 | 10.1 | 9.93 | 10.06 | +1.31% | 45,960 | 46,108,410 |
| 2024-04-08 | 10.19 | 10.23 | 9.91 | 9.93 | -2.74% | 79,340 | 79,604,718 |
| 2024-04-03 | 10.24 | 10.33 | 10.18 | 10.21 | -0.78% | 47,645 | 48,782,388 |
| 2024-04-02 | 10.33 | 10.38 | 10.23 | 10.29 | -0.39% | 66,200 | 68,137,646 |
| 2024-04-01 | 10.15 | 10.38 | 10.13 | 10.33 | +2.38% | 81,750 | 84,077,864 |
| 2024-03-29 | 10.15 | 10.22 | 10.05 | 10.09 | -1.08% | 68,969 | 69,725,361 |
| 2024-03-28 | 10.23 | 10.33 | 10.15 | 10.2 | -0.29% | 54,687 | 56,063,266 |
| 2024-03-27 | 10.45 | 10.45 | 10.2 | 10.23 | -2.39% | 84,204 | 87,200,638 |
| 2024-03-26 | 10.45 | 10.55 | 10.32 | 10.48 | +0.48% | 80,554 | 83,916,433 |
| 2024-03-25 | 10.4 | 10.69 | 10.3 | 10.43 | 0% | 97,404 | 102,504,898 |
| 2024-03-22 | 10.63 | 10.63 | 10.3 | 10.43 | -2.34% | 86,832 | 90,702,168 |
| 2024-03-21 | 10.64 | 10.77 | 10.52 | 10.68 | +0.38% | 126,140 | 134,436,630 |
| 2024-03-20 | 10.78 | 10.84 | 10.63 | 10.64 | -1.57% | 96,355 | 103,085,701 |
| 2024-03-19 | 10.95 | 10.95 | 10.75 | 10.81 | -1.28% | 62,792 | 68,094,720 |
| 2024-03-18 | 11.15 | 11.18 | 10.67 | 10.95 | -1.53% | 111,527 | 121,184,307 |
| 2024-03-15 | 11.22 | 11.53 | 11.02 | 11.12 | -1.24% | 86,650 | 96,471,536 |
| 2024-03-14 | 11.15 | 11.45 | 11.08 | 11.26 | +0.9% | 94,724 | 106,479,880 |
| 2024-03-13 | 11.2 | 11.24 | 11.06 | 11.16 | -0.8% | 50,838 | 56,682,815 |
| 2024-03-12 | 10.95 | 11.39 | 10.87 | 11.25 | +2.46% | 87,840 | 97,973,948 |
| 2024-03-11 | 10.92 | 10.99 | 10.67 | 10.98 | +2.04% | 37,901 | 41,035,553 |
| 2024-03-08 | 10.76 | 10.86 | 10.64 | 10.76 | 0% | 28,934 | 31,046,355 |
| 2024-03-07 | 10.95 | 11.01 | 10.76 | 10.76 | -1.74% | 45,714 | 49,854,959 |
| 2024-03-06 | 10.94 | 11.04 | 10.73 | 10.95 | -0.45% | 49,818 | 54,185,311 |
| 2024-03-05 | 11.07 | 11.13 | 10.9 | 11 | -1.26% | 53,406 | 58,643,734 |
| 2024-03-04 | 11.33 | 11.52 | 11.01 | 11.14 | -2.45% | 53,642 | 59,685,917 |
| 2024-03-01 | 11.44 | 11.64 | 11.3 | 11.42 | -0.17% | 35,677 | 40,735,307 |
| 2024-02-29 | 11.17 | 11.44 | 11.16 | 11.44 | +1.96% | 49,305 | 55,801,926 |
| 2024-02-28 | 11.38 | 11.58 | 11.21 | 11.22 | -1.49% | 70,529 | 80,436,362 |
| 2024-02-27 | 11.2 | 11.39 | 11.13 | 11.39 | +1.15% | 46,005 | 51,925,494 |
| 2024-02-26 | 11.33 | 11.4 | 11.12 | 11.26 | -1.14% | 56,505 | 63,487,839 |
| 2024-02-23 | 11.42 | 11.48 | 11.15 | 11.39 | -0.26% | 55,316 | 62,376,250 |
| 2024-02-22 | 11.36 | 11.46 | 11.22 | 11.42 | +0.26% | 63,522 | 72,020,254 |
| 2024-02-21 | 11.15 | 11.74 | 11.03 | 11.39 | +1.7% | 84,456 | 96,906,112 |
| 2024-02-20 | 11.1 | 11.31 | 10.97 | 11.2 | -1.15% | 66,316 | 73,857,880 |
| 2024-02-19 | 11.39 | 11.53 | 10.91 | 11.33 | -1.05% | 112,446 | 125,333,006 |
| 2024-02-08 | 11.99 | 12.49 | 11.26 | 11.45 | -0.26% | 147,216 | 174,618,576 |
| 2024-02-07 | 10.44 | 11.48 | 10.37 | 11.48 | +9.96% | 122,173 | 136,442,438 |
| 2024-02-06 | 9.6 | 10.45 | 9.49 | 10.44 | +5.88% | 83,604 | 83,783,414 |
| 2024-02-05 | 10.05 | 10.29 | 9.45 | 9.86 | -1.89% | 105,962 | 103,602,751 |
| 2024-02-02 | 10.35 | 10.65 | 9.84 | 10.05 | -2.71% | 73,375 | 75,408,555 |
| 2024-02-01 | 10.34 | 10.63 | 10.06 | 10.33 | -0.67% | 76,011 | 78,578,782 |
| 2024-01-31 | 10.73 | 10.73 | 10.34 | 10.4 | -2.8% | 68,278 | 71,650,629 |
| 2024-01-30 | 10.97 | 11.21 | 10.68 | 10.7 | -3.78% | 57,082 | 62,288,117 |
| 2024-01-29 | 11.39 | 11.5 | 11.05 | 11.12 | -1.16% | 77,858 | 87,260,948 |
| 2024-01-26 | 11.19 | 11.58 | 11.13 | 11.25 | +0.72% | 77,257 | 87,740,873 |
| 2024-01-25 | 10.85 | 11.19 | 10.79 | 11.17 | +4.39% | 74,894 | 82,233,180 |
| 2024-01-24 | 10.48 | 10.82 | 10.32 | 10.7 | +2.39% | 63,976 | 67,796,740 |
| 2024-01-23 | 10.16 | 10.56 | 9.98 | 10.45 | +2.15% | 69,454 | 71,638,503 |
| 2024-01-22 | 10.85 | 10.88 | 10.12 | 10.23 | -5.97% | 110,368 | 115,089,475 |
| 2024-01-19 | 11.04 | 11.15 | 10.78 | 10.88 | -0.91% | 62,754 | 68,770,131 |
| 2024-01-18 | 11.13 | 11.15 | 10.68 | 10.98 | -1.08% | 56,672 | 61,744,875 |
| 2024-01-17 | 11.4 | 11.49 | 11.1 | 11.1 | -2.89% | 32,059 | 36,237,265 |
| 2024-01-16 | 11.53 | 11.61 | 11.31 | 11.43 | -0.78% | 23,595 | 27,039,533 |
| 2024-01-15 | 11.5 | 11.6 | 11.34 | 11.52 | -0.26% | 32,061 | 36,803,719 |
| 2024-01-12 | 11.56 | 11.69 | 11.48 | 11.55 | -0.17% | 20,607 | 23,852,744 |
| 2024-01-11 | 11.42 | 11.6 | 11.36 | 11.57 | +1.22% | 25,594 | 29,396,369 |
| 2024-01-10 | 11.44 | 11.58 | 11.33 | 11.43 | -0.78% | 40,976 | 46,977,904 |
| 2024-01-09 | 11.31 | 11.62 | 11.29 | 11.52 | +1.77% | 32,666 | 37,442,774 |
| 2024-01-08 | 11.6 | 11.74 | 11.29 | 11.32 | -2.25% | 42,356 | 48,560,521 |
| 2024-01-05 | 11.66 | 11.9 | 11.55 | 11.58 | -0.94% | 51,930 | 60,843,928 |
| 2024-01-04 | 11.79 | 11.8 | 11.58 | 11.69 | -1.02% | 34,931 | 40,804,639 |
| 2024-01-03 | 11.88 | 11.99 | 11.65 | 11.81 | -0.59% | 34,474 | 40,861,736 |
| 2024-01-02 | 11.99 | 12.05 | 11.87 | 11.88 | -0.67% | 31,758 | 37,936,665 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
цЛЫхХЖчзпф╜Щ 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