股票概览
8.99
+2.28%
+0.2
8.84
开盘价
9.12
最高价
8.84
最低价
51,672
成交量
数据更新至: 2024-10-31
技术指标
8.86
MA5 (5日均线)
8.62
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 | 8.84 | 9.12 | 8.84 | 8.99 | +2.28% | 51,672 | 46,382,086 |
| 2024-10-30 | 8.76 | 9.05 | 8.74 | 8.79 | 0% | 47,691 | 42,398,099 |
| 2024-10-29 | 9.21 | 9.28 | 8.75 | 8.79 | -3.62% | 67,880 | 60,544,666 |
| 2024-10-28 | 8.89 | 9.21 | 8.7 | 9.12 | +6.17% | 123,304 | 111,893,117 |
| 2024-10-25 | 8.43 | 8.62 | 8.43 | 8.59 | +2.26% | 48,006 | 41,110,454 |
| 2024-10-24 | 8.37 | 8.48 | 8.35 | 8.4 | +0.12% | 31,702 | 26,697,141 |
| 2024-10-23 | 8.4 | 8.52 | 8.36 | 8.39 | -0.71% | 33,804 | 28,531,682 |
| 2024-10-22 | 8.33 | 8.45 | 8.25 | 8.45 | +1.44% | 45,618 | 38,303,317 |
| 2024-10-21 | 8.35 | 8.39 | 8.25 | 8.33 | +0.24% | 39,678 | 33,038,529 |
| 2024-10-18 | 8.25 | 8.41 | 8.06 | 8.31 | +0.36% | 48,848 | 40,296,753 |
| 2024-10-17 | 8.6 | 8.62 | 8.27 | 8.28 | -3.04% | 65,797 | 55,185,527 |
| 2024-10-16 | 8.3 | 8.56 | 8.24 | 8.54 | +3.77% | 73,481 | 62,191,712 |
| 2024-10-15 | 8.33 | 8.48 | 8.2 | 8.23 | -2.49% | 46,837 | 39,098,895 |
| 2024-10-14 | 8.43 | 8.53 | 8.31 | 8.44 | +2.3% | 49,183 | 41,439,643 |
| 2024-10-11 | 8.43 | 8.53 | 8.21 | 8.25 | -1.9% | 60,522 | 50,805,409 |
| 2024-10-10 | 8.3 | 8.57 | 8.17 | 8.41 | +0.48% | 59,396 | 49,972,636 |
| 2024-10-09 | 9.02 | 9.1 | 8.37 | 8.37 | -10% | 95,106 | 81,610,690 |
| 2024-10-08 | 10.27 | 10.28 | 8.92 | 9.3 | -0.64% | 182,049 | 172,909,165 |
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