股票概览
10.57
-1.03%
-0.11
10.69
开盘价
10.79
最高价
10.53
最低价
56,853
成交量
数据更新至: 2024-12-31
技术指标
10.66
MA5 (5日均线)
10.71
MA10 (10日均线)
10.84
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 10.69 | 10.79 | 10.53 | 10.57 | -1.03% | 56,853 | 60,492,029 |
| 2024-12-30 | 10.71 | 10.72 | 10.61 | 10.68 | -0.37% | 31,612 | 33,702,361 |
| 2024-12-27 | 10.61 | 10.81 | 10.54 | 10.72 | +1.32% | 47,746 | 51,197,001 |
| 2024-12-26 | 10.7 | 10.88 | 10.56 | 10.58 | -1.58% | 61,080 | 64,933,877 |
| 2024-12-25 | 10.55 | 10.8 | 10.51 | 10.75 | +1.8% | 57,194 | 60,842,534 |
| 2024-12-24 | 10.5 | 10.71 | 10.5 | 10.56 | +0.57% | 62,998 | 66,693,100 |
| 2024-12-23 | 10.75 | 10.78 | 10.46 | 10.5 | -2.6% | 84,543 | 89,597,370 |
| 2024-12-20 | 10.92 | 10.98 | 10.73 | 10.78 | -1.46% | 61,773 | 66,826,663 |
| 2024-12-19 | 10.96 | 10.97 | 10.78 | 10.94 | -0.82% | 51,969 | 56,500,165 |
| 2024-12-18 | 11.12 | 11.17 | 11.02 | 11.03 | -0.36% | 38,665 | 42,843,776 |
| 2024-12-17 | 11.11 | 11.36 | 11.03 | 11.07 | -0.72% | 72,211 | 80,735,222 |
| 2024-12-16 | 11.24 | 11.3 | 10.86 | 11.15 | -0.89% | 113,390 | 125,016,813 |
| 2024-12-13 | 11.3 | 11.46 | 11.15 | 11.25 | -1.06% | 132,669 | 149,552,437 |
| 2024-12-12 | 10.88 | 11.43 | 10.73 | 11.37 | +4.7% | 165,419 | 184,731,101 |
| 2024-12-11 | 10.76 | 11.02 | 10.69 | 10.86 | +0.93% | 73,235 | 79,710,175 |
| 2024-12-10 | 11.01 | 11.18 | 10.72 | 10.76 | +1.03% | 149,580 | 164,081,270 |
| 2024-12-09 | 10.84 | 10.85 | 10.58 | 10.65 | -1.75% | 70,463 | 75,158,969 |
| 2024-12-06 | 10.87 | 10.89 | 10.68 | 10.84 | +0.18% | 75,777 | 81,920,085 |
| 2024-12-05 | 10.81 | 10.89 | 10.74 | 10.82 | -0.09% | 54,329 | 58,760,076 |
| 2024-12-04 | 11.06 | 11.08 | 10.79 | 10.83 | -1.99% | 66,213 | 72,374,423 |
| 2024-12-03 | 11.19 | 11.19 | 10.91 | 11.05 | -0.9% | 67,605 | 74,549,692 |
| 2024-12-02 | 10.79 | 11.29 | 10.71 | 11.15 | +2.48% | 108,619 | 120,237,373 |
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