股票概览
11.4
-0.18%
-0.02
11.53
开盘价
11.57
最高价
11.33
最低价
84,808
成交量
数据更新至: 2024-05-31
技术指标
11.64
MA5 (5日均线)
11.89
MA10 (10日均线)
11.73
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 11.53 | 11.57 | 11.33 | 11.4 | -0.18% | 84,808 | 96,856,460 |
| 2024-05-30 | 11.6 | 11.61 | 11.39 | 11.42 | -2.48% | 132,142 | 151,693,491 |
| 2024-05-29 | 11.67 | 11.92 | 11.6 | 11.71 | +0.95% | 127,064 | 148,998,749 |
| 2024-05-28 | 12.05 | 12.12 | 11.58 | 11.6 | -3.89% | 146,258 | 172,300,764 |
| 2024-05-27 | 11.79 | 12.11 | 11.62 | 12.07 | +2.37% | 131,201 | 155,936,955 |
| 2024-05-24 | 11.87 | 11.94 | 11.61 | 11.79 | -1.75% | 143,033 | 168,873,266 |
| 2024-05-23 | 12.04 | 12.18 | 11.84 | 12 | -2.12% | 236,241 | 283,119,208 |
| 2024-05-22 | 12.14 | 12.94 | 12.1 | 12.26 | +0.82% | 417,749 | 523,025,736 |
| 2024-05-21 | 12.3 | 12.49 | 11.97 | 12.16 | -2.56% | 277,260 | 337,650,970 |
| 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 |
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