股票概览
10.02
-1.67%
-0.17
10.15
开盘价
10.29
最高价
9.99
最低价
74,247
成交量
数据更新至: 2024-06-28
技术指标
10.15
MA5 (5日均线)
10.32
MA10 (10日均线)
10.77
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 10.15 | 10.29 | 9.99 | 10.02 | -1.67% | 74,247 | 75,298,408 |
| 2024-06-27 | 10.3 | 10.45 | 10.17 | 10.19 | -1.07% | 74,980 | 77,147,319 |
| 2024-06-26 | 10.18 | 10.35 | 10.09 | 10.3 | +0.78% | 57,787 | 59,250,746 |
| 2024-06-25 | 10.04 | 10.38 | 9.95 | 10.22 | +1.79% | 102,817 | 104,368,357 |
| 2024-06-24 | 10.07 | 10.18 | 9.95 | 10.04 | -1.08% | 91,442 | 92,093,634 |
| 2024-06-21 | 10.28 | 10.4 | 10.12 | 10.15 | -0.78% | 60,160 | 61,599,145 |
| 2024-06-20 | 10.48 | 10.48 | 10.12 | 10.23 | -2.48% | 106,941 | 109,660,489 |
| 2024-06-19 | 10.69 | 10.72 | 10.49 | 10.49 | -1.87% | 89,115 | 94,221,678 |
| 2024-06-18 | 10.86 | 10.95 | 10.66 | 10.69 | -1.47% | 88,025 | 94,926,763 |
| 2024-06-17 | 11.06 | 11.13 | 10.8 | 10.85 | -2.86% | 148,569 | 162,397,844 |
| 2024-06-14 | 10.97 | 11.3 | 10.93 | 11.17 | +1.55% | 125,541 | 139,853,462 |
| 2024-06-13 | 11.16 | 11.24 | 10.95 | 11 | -0.99% | 87,208 | 96,307,139 |
| 2024-06-12 | 11.06 | 11.18 | 11 | 11.11 | 0% | 57,529 | 63,891,164 |
| 2024-06-11 | 11.21 | 11.3 | 11 | 11.11 | -1.42% | 87,190 | 96,836,184 |
| 2024-06-07 | 11.14 | 11.4 | 11.13 | 11.27 | +1.44% | 82,369 | 92,811,935 |
| 2024-06-06 | 11.25 | 11.33 | 10.96 | 11.11 | -0.71% | 88,819 | 98,569,597 |
| 2024-06-05 | 11.5 | 11.5 | 11.13 | 11.19 | -2.7% | 99,890 | 112,897,620 |
| 2024-06-04 | 11.27 | 11.53 | 11.05 | 11.5 | +2.04% | 126,910 | 144,169,805 |
| 2024-06-03 | 11.41 | 11.43 | 11.17 | 11.27 | -1.14% | 94,721 | 106,967,594 |
| 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 |
| 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 |
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