股票概览
12.2
+2.18%
+0.26
11.96
开盘价
12.22
最高价
11.92
最低价
100,768
成交量
数据更新至: 2025-03-25
技术指标
11.94
MA5 (5日均线)
11.57
MA10 (10日均线)
10.97
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 11.96 | 12.22 | 11.92 | 12.2 | +2.18% | 100,768 | 121,987,654 |
| 2025-03-24 | 11.94 | 12.05 | 11.84 | 11.94 | +0.17% | 128,648 | 153,452,532 |
| 2025-03-21 | 11.8 | 12.02 | 11.7 | 11.92 | +1.19% | 183,504 | 217,921,785 |
| 2025-03-20 | 11.86 | 12.03 | 11.72 | 11.78 | -0.51% | 127,104 | 150,996,918 |
| 2025-03-19 | 12.05 | 12.22 | 11.76 | 11.84 | -2.55% | 185,745 | 221,285,659 |
| 2025-03-18 | 11.81 | 12.4 | 11.7 | 12.15 | +1.93% | 402,433 | 488,541,779 |
| 2025-03-17 | 11.38 | 11.92 | 11.38 | 11.92 | +9.96% | 136,561 | 161,143,687 |
| 2025-03-14 | 10.64 | 10.95 | 10.57 | 10.84 | +2.26% | 101,902 | 110,151,474 |
| 2025-03-13 | 10.5 | 10.65 | 10.44 | 10.6 | +0.66% | 44,760 | 47,176,632 |
| 2025-03-12 | 10.49 | 10.61 | 10.43 | 10.53 | +0.38% | 55,432 | 58,344,667 |
| 2025-03-11 | 10.4 | 10.49 | 10.27 | 10.49 | +0.29% | 71,899 | 74,637,954 |
| 2025-03-10 | 10.48 | 10.53 | 10.34 | 10.46 | -0.19% | 59,171 | 61,678,419 |
| 2025-03-07 | 10.52 | 10.61 | 10.38 | 10.48 | -1.04% | 65,281 | 68,412,078 |
| 2025-03-06 | 10.42 | 10.68 | 10.41 | 10.59 | +1.05% | 98,107 | 103,813,548 |
| 2025-03-05 | 10.24 | 10.62 | 10.11 | 10.48 | +2.34% | 108,498 | 113,072,023 |
| 2025-03-04 | 10.3 | 10.31 | 10.13 | 10.24 | -0.58% | 58,802 | 60,118,175 |
| 2025-03-03 | 10.42 | 10.65 | 10.28 | 10.3 | -1.72% | 93,895 | 98,170,183 |
| 2025-02-28 | 10.16 | 10.6 | 10.15 | 10.48 | +2.95% | 136,569 | 141,784,554 |
| 2025-02-27 | 10.06 | 10.21 | 10.03 | 10.18 | +1.29% | 68,553 | 69,438,284 |
| 2025-02-26 | 9.81 | 10.07 | 9.81 | 10.05 | +2.45% | 90,457 | 90,413,048 |
| 2025-02-25 | 9.91 | 10.01 | 9.8 | 9.81 | -2.1% | 50,968 | 50,355,520 |
| 2025-02-24 | 9.78 | 10.04 | 9.75 | 10.02 | +2.66% | 107,316 | 106,659,938 |
| 2025-02-21 | 9.79 | 9.86 | 9.66 | 9.76 | -0.31% | 76,413 | 74,357,388 |
| 2025-02-20 | 9.88 | 9.9 | 9.79 | 9.79 | -1.11% | 55,665 | 54,743,349 |
| 2025-02-19 | 9.97 | 10.01 | 9.85 | 9.9 | -0.7% | 66,000 | 65,401,297 |
| 2025-02-18 | 10.07 | 10.16 | 9.91 | 9.97 | -1.09% | 107,076 | 107,239,149 |
| 2025-02-17 | 9.8 | 10.12 | 9.73 | 10.08 | +3.07% | 132,782 | 132,282,734 |
| 2025-02-14 | 9.73 | 9.81 | 9.65 | 9.78 | +0.62% | 91,270 | 88,620,840 |
| 2025-02-13 | 9.75 | 9.88 | 9.72 | 9.72 | -0.51% | 91,770 | 89,843,926 |
| 2025-02-12 | 9.63 | 9.78 | 9.55 | 9.77 | +1.45% | 71,504 | 69,012,388 |
| 2025-02-11 | 9.8 | 9.85 | 9.51 | 9.63 | -1.53% | 87,434 | 84,090,628 |
| 2025-02-10 | 9.7 | 9.88 | 9.68 | 9.78 | +0.82% | 85,747 | 83,948,779 |
| 2025-02-07 | 9.63 | 9.86 | 9.6 | 9.7 | +0.52% | 103,041 | 100,343,053 |
| 2025-02-06 | 9.64 | 9.68 | 9.45 | 9.65 | +0.1% | 70,094 | 67,168,702 |
| 2025-02-05 | 9.85 | 9.86 | 9.59 | 9.64 | -1.53% | 52,838 | 51,224,228 |
| 2025-01-27 | 9.69 | 9.93 | 9.68 | 9.79 | +1.14% | 51,514 | 50,752,309 |
| 2025-01-24 | 9.71 | 9.76 | 9.62 | 9.68 | -0.62% | 50,634 | 49,069,779 |
| 2025-01-23 | 9.68 | 9.87 | 9.65 | 9.74 | +1.78% | 69,214 | 67,540,451 |
| 2025-01-22 | 9.8 | 9.81 | 9.53 | 9.57 | -2.74% | 65,477 | 63,052,597 |
| 2025-01-21 | 9.84 | 10.03 | 9.81 | 9.84 | +0.31% | 60,721 | 60,141,483 |
| 2025-01-20 | 9.67 | 9.92 | 9.59 | 9.81 | +1.98% | 72,682 | 71,157,312 |
| 2025-01-17 | 9.64 | 9.79 | 9.57 | 9.62 | -0.82% | 99,367 | 95,993,203 |
| 2025-01-16 | 9.79 | 9.97 | 9.64 | 9.7 | -0.92% | 50,690 | 49,671,242 |
| 2025-01-15 | 9.82 | 9.86 | 9.71 | 9.79 | -0.81% | 44,800 | 43,797,783 |
| 2025-01-14 | 9.76 | 9.95 | 9.73 | 9.87 | +0.82% | 70,719 | 69,688,282 |
| 2025-01-13 | 9.5 | 9.81 | 9.44 | 9.79 | +2.3% | 64,203 | 62,229,479 |
| 2025-01-10 | 9.77 | 9.82 | 9.57 | 9.57 | -1.85% | 40,277 | 38,834,572 |
| 2025-01-09 | 9.8 | 9.87 | 9.73 | 9.75 | -1.22% | 39,964 | 39,132,376 |
| 2025-01-08 | 10.01 | 10.03 | 9.62 | 9.87 | -1.2% | 75,971 | 74,637,096 |
| 2025-01-07 | 10.2 | 10.22 | 9.96 | 9.99 | -2.06% | 57,651 | 57,953,526 |
| 2025-01-06 | 10.21 | 10.32 | 10.06 | 10.2 | -0.1% | 54,094 | 55,086,996 |
| 2025-01-03 | 10.33 | 10.59 | 10.16 | 10.21 | -0.87% | 58,865 | 61,164,022 |
| 2025-01-02 | 10.54 | 10.65 | 10.22 | 10.3 | -2.55% | 65,495 | 68,323,357 |
| 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 |
| 2024-11-29 | 10.96 | 11.09 | 10.8 | 10.88 | +0.18% | 82,093 | 89,887,171 |
| 2024-11-28 | 10.88 | 11.01 | 10.72 | 10.86 | 0% | 70,230 | 76,585,683 |
| 2024-11-27 | 10.52 | 10.87 | 10.4 | 10.86 | +2.74% | 65,807 | 70,061,427 |
| 2024-11-26 | 10.55 | 10.7 | 10.54 | 10.57 | -0.38% | 43,566 | 46,204,137 |
| 2024-11-25 | 10.5 | 10.71 | 10.41 | 10.61 | +1.63% | 75,546 | 79,861,397 |
| 2024-11-22 | 10.86 | 10.92 | 10.44 | 10.44 | -4.13% | 86,733 | 92,670,275 |
| 2024-11-21 | 10.98 | 11.07 | 10.82 | 10.89 | -1.18% | 60,418 | 65,946,217 |
| 2024-11-20 | 11.1 | 11.1 | 10.94 | 11.02 | -0.99% | 62,510 | 68,790,196 |
| 2024-11-19 | 11.09 | 11.14 | 10.89 | 11.13 | +1.09% | 70,770 | 77,860,809 |
| 2024-11-18 | 11.08 | 11.25 | 10.95 | 11.01 | +0.55% | 79,485 | 88,345,860 |
| 2024-11-15 | 11.18 | 11.27 | 10.95 | 10.95 | -2.32% | 77,395 | 85,789,536 |
| 2024-11-14 | 11.63 | 11.73 | 11.2 | 11.21 | -2.35% | 92,737 | 105,546,415 |
| 2024-11-13 | 11.44 | 11.57 | 11.33 | 11.48 | +0.09% | 83,065 | 95,217,106 |
| 2024-11-12 | 11.44 | 11.64 | 11.41 | 11.47 | +0.26% | 91,822 | 105,884,526 |
| 2024-11-11 | 11.5 | 11.6 | 11.21 | 11.44 | -1.21% | 129,633 | 147,335,557 |
| 2024-11-08 | 12.22 | 12.23 | 11.54 | 11.58 | -4.22% | 159,389 | 187,004,447 |
| 2024-11-07 | 11.69 | 12.23 | 11.6 | 12.09 | +2.46% | 127,968 | 153,423,902 |
| 2024-11-06 | 11.56 | 11.9 | 11.3 | 11.8 | +2.08% | 134,592 | 156,186,997 |
| 2024-11-05 | 11.36 | 11.65 | 11.3 | 11.56 | +1.85% | 112,975 | 130,460,623 |
| 2024-11-04 | 11.32 | 11.41 | 11.15 | 11.35 | +0.18% | 89,019 | 100,420,418 |
| 2024-11-01 | 11.5 | 11.7 | 11.27 | 11.33 | -1.99% | 106,052 | 121,161,523 |
| 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