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)
N/A
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 |
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