股票概览
7.75
+3.61%
+0.27
7.46
开盘价
7.77
最高价
7.45
最低价
38,656
成交量
数据更新至: 2024-07-31
技术指标
7.45
MA5 (5日均线)
7.43
MA10 (10日均线)
7.62
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 7.46 | 7.77 | 7.45 | 7.75 | +3.61% | 38,656 | 29,513,433 |
| 2024-07-30 | 7.37 | 7.52 | 7.33 | 7.48 | +1.63% | 41,845 | 31,102,956 |
| 2024-07-29 | 7.4 | 7.42 | 7.25 | 7.36 | -0.27% | 18,993 | 13,941,434 |
| 2024-07-26 | 7.3 | 7.43 | 7.28 | 7.38 | +1.37% | 20,211 | 14,881,255 |
| 2024-07-25 | 7.25 | 7.37 | 7.19 | 7.28 | +0.14% | 20,672 | 15,054,485 |
| 2024-07-24 | 7.36 | 7.45 | 7.23 | 7.27 | -1.36% | 24,238 | 17,715,431 |
| 2024-07-23 | 7.49 | 7.62 | 7.37 | 7.37 | -1.6% | 20,572 | 15,450,837 |
| 2024-07-22 | 7.48 | 7.54 | 7.37 | 7.49 | +0.67% | 21,268 | 15,866,410 |
| 2024-07-19 | 7.49 | 7.5 | 7.38 | 7.44 | -1.06% | 29,586 | 22,002,347 |
| 2024-07-18 | 7.55 | 7.57 | 7.3 | 7.52 | -1.57% | 47,541 | 35,246,558 |
| 2024-07-17 | 7.6 | 7.89 | 7.53 | 7.64 | +0.26% | 48,685 | 37,651,002 |
| 2024-07-16 | 7.57 | 7.73 | 7.5 | 7.62 | +0.26% | 28,524 | 21,669,074 |
| 2024-07-15 | 7.83 | 7.92 | 7.52 | 7.6 | -3.92% | 36,763 | 28,279,180 |
| 2024-07-12 | 7.76 | 8.14 | 7.76 | 7.91 | +2.06% | 59,338 | 47,464,349 |
| 2024-07-11 | 7.73 | 7.8 | 7.59 | 7.75 | +1.71% | 36,943 | 28,553,968 |
| 2024-07-10 | 7.72 | 7.74 | 7.41 | 7.62 | -3.18% | 36,369 | 27,575,736 |
| 2024-07-09 | 7.8 | 7.93 | 7.6 | 7.87 | +0.64% | 31,406 | 24,380,535 |
| 2024-07-08 | 8.08 | 8.13 | 7.8 | 7.82 | -3.81% | 32,695 | 25,771,639 |
| 2024-07-05 | 8.13 | 8.23 | 8 | 8.13 | -0.25% | 31,912 | 25,937,638 |
| 2024-07-04 | 8.45 | 8.55 | 8.12 | 8.15 | -4.79% | 56,591 | 46,745,139 |
| 2024-07-03 | 8.49 | 8.72 | 8.39 | 8.56 | +0.12% | 54,388 | 46,753,559 |
| 2024-07-02 | 8.66 | 8.75 | 8.49 | 8.55 | -1.84% | 69,071 | 59,540,358 |
| 2024-07-01 | 8.33 | 8.79 | 8.31 | 8.71 | +3.94% | 100,141 | 86,786,993 |
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