股票概览
9.53
+1.6%
+0.15
9.37
开盘价
9.56
最高价
9.37
最低价
38,559
成交量
数据更新至: 2024-11-29
技术指标
9.36
MA5 (5日均线)
9.25
MA10 (10日均线)
9.24
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 9.37 | 9.56 | 9.37 | 9.53 | +1.6% | 38,559 | 36,548,492 |
| 2024-11-28 | 9.28 | 9.46 | 9.25 | 9.38 | +0.86% | 36,904 | 34,633,274 |
| 2024-11-27 | 9.26 | 9.32 | 8.98 | 9.3 | +0.22% | 35,502 | 32,387,169 |
| 2024-11-26 | 9.33 | 9.41 | 9.24 | 9.28 | -0.43% | 24,760 | 23,089,756 |
| 2024-11-25 | 9.06 | 9.39 | 8.97 | 9.32 | +3.56% | 32,475 | 29,915,824 |
| 2024-11-22 | 9.3 | 9.39 | 9 | 9 | -3.74% | 30,427 | 28,041,063 |
| 2024-11-21 | 9.28 | 9.39 | 9.2 | 9.35 | +0.97% | 26,905 | 25,037,547 |
| 2024-11-20 | 9.06 | 9.29 | 9.03 | 9.26 | +2.09% | 36,632 | 33,775,692 |
| 2024-11-19 | 8.99 | 9.09 | 8.82 | 9.07 | +0.67% | 37,301 | 33,458,039 |
| 2024-11-18 | 9.17 | 9.29 | 8.96 | 9.01 | -0.55% | 39,538 | 36,134,807 |
| 2024-11-15 | 9.16 | 9.3 | 9.03 | 9.06 | -1.74% | 41,346 | 38,036,422 |
| 2024-11-14 | 9.59 | 9.72 | 9.15 | 9.22 | -1.28% | 66,111 | 62,017,879 |
| 2024-11-13 | 9.32 | 9.43 | 9.16 | 9.34 | -0.21% | 40,496 | 37,649,597 |
| 2024-11-12 | 9.33 | 9.58 | 9.28 | 9.36 | +0.43% | 60,019 | 56,343,368 |
| 2024-11-11 | 9.23 | 9.45 | 9.2 | 9.32 | -0.11% | 41,844 | 38,848,046 |
| 2024-11-08 | 9.66 | 9.7 | 9.31 | 9.33 | -3.42% | 76,223 | 71,538,010 |
| 2024-11-07 | 9.09 | 9.68 | 9.04 | 9.66 | +5.57% | 101,789 | 96,554,295 |
| 2024-11-06 | 8.99 | 9.25 | 8.78 | 9.15 | +1.89% | 60,628 | 54,799,618 |
| 2024-11-05 | 8.91 | 9.02 | 8.84 | 8.98 | +1.93% | 46,473 | 41,705,096 |
| 2024-11-04 | 8.81 | 8.88 | 8.5 | 8.81 | 0% | 45,638 | 39,933,890 |
| 2024-11-01 | 9 | 9.18 | 8.7 | 8.81 | -2% | 67,492 | 60,146,911 |
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