股票概览
11.5
-5.74%
-0.7
11.66
开盘价
12.76
最高价
11.16
最低价
335,862
成交量
数据更新至: 2024-05-20
技术指标
11.17
MA5 (5日均线)
10.82
MA10 (10日均线)
9.72
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 11.66 | 12.76 | 11.16 | 11.5 | -5.74% | 335,862 | 395,388,821 |
| 2024-05-17 | 11.2 | 12.2 | 10.71 | 12.2 | +10.01% | 364,250 | 416,437,143 |
| 2024-05-16 | 10.12 | 11.09 | 10.12 | 11.09 | +10.02% | 292,568 | 312,617,556 |
| 2024-05-15 | 9.88 | 10.98 | 9.88 | 10.08 | -8.2% | 328,488 | 335,425,430 |
| 2024-05-14 | 11.5 | 12.51 | 10.98 | 10.98 | -10% | 348,978 | 400,816,566 |
| 2024-05-13 | 12.2 | 12.2 | 11.3 | 12.2 | +10.01% | 277,087 | 335,400,849 |
| 2024-05-10 | 10.27 | 11.09 | 10.24 | 11.09 | +10.02% | 266,046 | 283,210,498 |
| 2024-05-09 | 9.38 | 10.08 | 9.25 | 10.08 | +10.04% | 167,321 | 162,594,552 |
| 2024-05-08 | 9.66 | 9.8 | 9.11 | 9.16 | -7.01% | 163,066 | 151,401,318 |
| 2024-05-07 | 8.8 | 9.85 | 8.8 | 9.85 | +10.06% | 121,245 | 113,033,462 |
| 2024-05-06 | 9.1 | 9.37 | 8.89 | 8.95 | +1.82% | 84,728 | 76,867,971 |
| 2024-04-30 | 8.84 | 8.85 | 8.53 | 8.79 | -1.24% | 77,107 | 67,136,526 |
| 2024-04-29 | 8.29 | 8.94 | 8.2 | 8.9 | +6.21% | 103,886 | 90,102,319 |
| 2024-04-26 | 8.5 | 8.5 | 7.99 | 8.38 | -4.56% | 100,801 | 82,551,998 |
| 2024-04-25 | 8.65 | 8.96 | 8.61 | 8.78 | +0.92% | 50,978 | 45,014,827 |
| 2024-04-24 | 8.55 | 8.77 | 8.52 | 8.7 | +1.4% | 40,339 | 34,822,147 |
| 2024-04-23 | 8.84 | 8.86 | 8.47 | 8.58 | -3.6% | 90,144 | 77,970,661 |
| 2024-04-22 | 8.64 | 8.9 | 8.52 | 8.9 | +10.01% | 98,000 | 86,297,623 |
| 2024-04-19 | 7.94 | 8.09 | 7.84 | 8.09 | +1% | 19,912 | 15,875,287 |
| 2024-04-18 | 8.16 | 8.24 | 7.91 | 8.01 | -1.84% | 34,077 | 27,523,685 |
| 2024-04-17 | 7.62 | 8.22 | 7.58 | 8.16 | +9.09% | 38,749 | 30,805,722 |
| 2024-04-16 | 7.88 | 7.88 | 7.42 | 7.48 | -5.79% | 38,132 | 28,793,121 |
| 2024-04-15 | 8.36 | 8.5 | 7.86 | 7.94 | -6.37% | 35,198 | 28,460,643 |
| 2024-04-12 | 8.6 | 8.71 | 8.43 | 8.48 | -1.97% | 17,617 | 15,107,617 |
| 2024-04-11 | 8.55 | 8.73 | 8.43 | 8.65 | +0.7% | 18,528 | 16,026,046 |
| 2024-04-10 | 8.87 | 8.87 | 8.52 | 8.59 | -3.27% | 20,593 | 17,837,229 |
| 2024-04-09 | 8.72 | 8.9 | 8.7 | 8.88 | +1.95% | 18,903 | 16,655,261 |
| 2024-04-08 | 9.03 | 9.09 | 8.66 | 8.71 | -3.54% | 26,813 | 23,753,352 |
| 2024-04-03 | 9.16 | 9.18 | 8.94 | 9.03 | -0.55% | 20,527 | 18,534,284 |
| 2024-04-02 | 8.95 | 9.16 | 8.95 | 9.08 | +1% | 26,550 | 24,065,071 |
| 2024-04-01 | 8.88 | 9 | 8.84 | 8.99 | +1.35% | 23,053 | 20,596,323 |
| 2024-03-29 | 8.74 | 8.87 | 8.69 | 8.87 | +1.49% | 21,376 | 18,779,465 |
| 2024-03-28 | 8.5 | 8.76 | 8.5 | 8.74 | +2.7% | 25,345 | 21,941,349 |
| 2024-03-27 | 8.66 | 8.76 | 8.51 | 8.51 | -2.41% | 25,253 | 21,824,757 |
| 2024-03-26 | 8.59 | 8.76 | 8.54 | 8.72 | +0.93% | 23,462 | 20,283,537 |
| 2024-03-25 | 8.81 | 8.86 | 8.6 | 8.64 | -1.93% | 28,779 | 25,125,817 |
| 2024-03-22 | 9.1 | 9.14 | 8.78 | 8.81 | -3.29% | 33,912 | 30,165,567 |
| 2024-03-21 | 8.98 | 9.18 | 8.95 | 9.11 | +1.79% | 36,291 | 32,895,524 |
| 2024-03-20 | 8.8 | 8.96 | 8.76 | 8.95 | +1.24% | 24,435 | 21,645,304 |
| 2024-03-19 | 8.82 | 9.03 | 8.78 | 8.84 | +0.68% | 39,440 | 35,047,514 |
| 2024-03-18 | 8.54 | 8.89 | 8.53 | 8.78 | +2.93% | 42,922 | 37,399,547 |
| 2024-03-15 | 8.41 | 8.54 | 8.37 | 8.53 | +1.43% | 27,539 | 23,259,122 |
| 2024-03-14 | 8.34 | 8.55 | 8.3 | 8.41 | +0.96% | 33,033 | 27,737,214 |
| 2024-03-13 | 8.46 | 8.49 | 8.26 | 8.33 | -1.65% | 28,733 | 23,982,434 |
| 2024-03-12 | 8.22 | 8.51 | 8.16 | 8.47 | +3.29% | 43,417 | 36,183,459 |
| 2024-03-11 | 8.15 | 8.2 | 8.08 | 8.2 | +1.11% | 22,536 | 18,359,558 |
| 2024-03-08 | 8.11 | 8.18 | 7.98 | 8.11 | +0.12% | 17,547 | 14,181,645 |
| 2024-03-07 | 8.13 | 8.26 | 8.03 | 8.1 | +0.12% | 24,431 | 19,882,602 |
| 2024-03-06 | 7.95 | 8.35 | 7.92 | 8.09 | +1.51% | 30,934 | 25,061,648 |
| 2024-03-05 | 8.18 | 8.25 | 7.95 | 7.97 | -3.04% | 30,577 | 24,677,074 |
| 2024-03-04 | 8.38 | 8.45 | 8.05 | 8.22 | -2.26% | 42,747 | 34,964,500 |
| 2024-03-01 | 8.41 | 8.48 | 8.21 | 8.41 | +0.6% | 37,301 | 31,161,396 |
| 2024-02-29 | 8.09 | 8.47 | 8.05 | 8.36 | +2.96% | 43,884 | 36,371,597 |
| 2024-02-28 | 8.96 | 9.14 | 8.11 | 8.12 | -9.38% | 55,367 | 47,513,371 |
| 2024-02-27 | 8.75 | 8.97 | 8.68 | 8.96 | +2.4% | 30,993 | 27,454,983 |
| 2024-02-26 | 8.51 | 8.94 | 8.44 | 8.75 | +2.46% | 38,619 | 33,580,597 |
| 2024-02-23 | 8.48 | 8.57 | 8.25 | 8.54 | +2.15% | 35,327 | 29,703,739 |
| 2024-02-22 | 8.11 | 8.38 | 8.08 | 8.36 | +2.45% | 39,776 | 32,854,147 |
| 2024-02-21 | 8.01 | 8.48 | 7.99 | 8.16 | +0.25% | 47,350 | 39,148,388 |
| 2024-02-20 | 7.76 | 8.17 | 7.61 | 8.14 | +4.63% | 48,903 | 38,784,922 |
| 2024-02-19 | 7.53 | 7.88 | 7.48 | 7.78 | +5.56% | 87,798 | 67,680,496 |
| 2024-02-08 | 6.76 | 7.37 | 6.7 | 7.37 | +10% | 73,408 | 51,303,417 |
| 2024-02-07 | 7.13 | 7.2 | 6.53 | 6.7 | -5.63% | 83,337 | 56,082,348 |
| 2024-02-06 | 7.03 | 7.35 | 6.74 | 7.1 | -5.21% | 90,104 | 61,960,415 |
| 2024-02-05 | 8.15 | 8.16 | 7.49 | 7.49 | -9.98% | 43,442 | 32,770,319 |
| 2024-02-02 | 8.85 | 9.11 | 8.05 | 8.32 | -5.13% | 43,079 | 36,954,074 |
| 2024-02-01 | 8.8 | 8.95 | 8.48 | 8.77 | -1.02% | 39,853 | 34,759,386 |
| 2024-01-31 | 9.43 | 9.55 | 8.8 | 8.86 | -6.64% | 39,566 | 36,047,278 |
| 2024-01-30 | 10.08 | 10.12 | 9.48 | 9.49 | -6.13% | 28,532 | 27,857,401 |
| 2024-01-29 | 10.71 | 10.71 | 10 | 10.11 | -4.89% | 24,853 | 25,666,559 |
| 2024-01-26 | 10.41 | 10.83 | 10.4 | 10.63 | +2.11% | 41,624 | 44,480,717 |
| 2024-01-25 | 10.28 | 10.45 | 10 | 10.41 | +2.87% | 34,107 | 35,116,343 |
| 2024-01-24 | 9.82 | 10.19 | 9.67 | 10.12 | +3.69% | 34,778 | 34,702,891 |
| 2024-01-23 | 9.79 | 9.8 | 9.46 | 9.76 | +0.1% | 27,028 | 25,983,706 |
| 2024-01-22 | 10.36 | 10.4 | 9.7 | 9.75 | -6.07% | 25,761 | 25,972,576 |
| 2024-01-19 | 10.62 | 10.63 | 10.38 | 10.38 | -2.17% | 21,449 | 22,448,807 |
| 2024-01-18 | 10.89 | 10.89 | 10.32 | 10.61 | -3.55% | 67,123 | 70,974,546 |
| 2024-01-17 | 10.93 | 11.29 | 10.87 | 11 | +0.18% | 52,822 | 58,529,331 |
| 2024-01-16 | 11.06 | 11.28 | 10.8 | 10.98 | -0.72% | 25,031 | 27,554,288 |
| 2024-01-15 | 10.99 | 11.11 | 10.9 | 11.06 | +0.27% | 15,387 | 16,974,325 |
| 2024-01-12 | 11.02 | 11.25 | 11.02 | 11.03 | -0.27% | 15,724 | 17,504,915 |
| 2024-01-11 | 10.93 | 11.09 | 10.9 | 11.06 | +1.28% | 17,565 | 19,319,913 |
| 2024-01-10 | 11.06 | 11.1 | 10.82 | 10.92 | -0.82% | 17,419 | 19,120,749 |
| 2024-01-09 | 10.93 | 11.18 | 10.89 | 11.01 | +0.73% | 35,377 | 38,981,760 |
| 2024-01-08 | 11.5 | 11.74 | 10.88 | 10.93 | -1.8% | 43,778 | 48,912,774 |
| 2024-01-05 | 11.23 | 11.36 | 11.1 | 11.13 | -0.54% | 20,755 | 23,322,093 |
| 2024-01-04 | 11.05 | 11.23 | 11.02 | 11.19 | +1.18% | 24,366 | 27,070,764 |
| 2024-01-03 | 11.03 | 11.37 | 10.96 | 11.06 | +0.27% | 38,816 | 43,069,505 |
| 2024-01-02 | 10.87 | 11.12 | 10.81 | 11.03 | +1.47% | 36,095 | 39,639,672 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
хНЧщГ╜чЙйф╕Ъ 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