股票概览
11.56
+3.12%
+0.35
11.25
开盘价
11.62
最高价
11.07
最低价
148,499
成交量
数据更新至: 2024-10-31
技术指标
11.38
MA5 (5日均线)
11.28
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 11.25 | 11.62 | 11.07 | 11.56 | +3.12% | 148,499 | 169,657,523 |
| 2024-10-30 | 11.18 | 11.36 | 11.13 | 11.21 | +0.18% | 79,810 | 89,621,251 |
| 2024-10-29 | 11.51 | 11.62 | 11.15 | 11.19 | -2.86% | 95,393 | 108,044,041 |
| 2024-10-28 | 11.4 | 11.55 | 11.3 | 11.52 | +1.05% | 92,249 | 105,597,448 |
| 2024-10-25 | 11.23 | 11.54 | 11.22 | 11.4 | +1.42% | 109,250 | 124,387,948 |
| 2024-10-24 | 11.25 | 11.34 | 11.12 | 11.24 | -0.35% | 55,999 | 62,748,450 |
| 2024-10-23 | 11.39 | 11.46 | 11.23 | 11.28 | -1.23% | 93,885 | 106,285,587 |
| 2024-10-22 | 11.1 | 11.51 | 11.03 | 11.42 | +2.61% | 154,202 | 174,931,493 |
| 2024-10-21 | 10.95 | 11.35 | 10.9 | 11.13 | +2.2% | 168,508 | 187,156,782 |
| 2024-10-18 | 10.72 | 11.08 | 10.46 | 10.89 | +0.93% | 170,819 | 183,670,886 |
| 2024-10-17 | 11.49 | 11.49 | 10.73 | 10.79 | -4.6% | 194,436 | 214,013,608 |
| 2024-10-16 | 10.84 | 11.56 | 10.84 | 11.31 | +4.14% | 232,690 | 262,045,262 |
| 2024-10-15 | 11.25 | 11.27 | 10.85 | 10.86 | -2.78% | 119,878 | 132,449,779 |
| 2024-10-14 | 10.88 | 11.39 | 10.69 | 11.17 | +4.98% | 193,300 | 213,247,203 |
| 2024-10-11 | 10.68 | 10.94 | 10.51 | 10.64 | -0.93% | 145,528 | 156,442,485 |
| 2024-10-10 | 10.58 | 11.17 | 10.38 | 10.74 | +2.38% | 183,108 | 196,781,193 |
| 2024-10-09 | 11.13 | 11.3 | 10.48 | 10.49 | -9.88% | 264,477 | 284,353,389 |
| 2024-10-08 | 12.5 | 12.58 | 10.98 | 11.64 | +1.66% | 358,465 | 421,862,294 |
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