股票概览
8.51
-1.96%
-0.17
8.75
开盘价
8.84
最高价
8.51
最低价
30,161
成交量
数据更新至: 2024-12-31
技术指标
8.67
MA5 (5日均线)
8.91
MA10 (10日均线)
9.36
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 8.75 | 8.84 | 8.51 | 8.51 | -1.96% | 30,161 | 26,128,690 |
| 2024-12-30 | 8.79 | 8.79 | 8.51 | 8.68 | -1.92% | 31,137 | 26,977,868 |
| 2024-12-27 | 8.71 | 8.93 | 8.65 | 8.85 | +1.84% | 24,710 | 21,886,072 |
| 2024-12-26 | 8.69 | 8.87 | 8.64 | 8.69 | +0.7% | 23,090 | 20,197,611 |
| 2024-12-25 | 8.83 | 8.85 | 8.47 | 8.63 | -2.27% | 29,051 | 25,022,741 |
| 2024-12-24 | 8.86 | 8.96 | 8.6 | 8.83 | +0.68% | 39,974 | 35,153,087 |
| 2024-12-23 | 9.56 | 9.56 | 8.73 | 8.77 | -6.7% | 51,574 | 46,305,210 |
| 2024-12-20 | 9.41 | 9.54 | 9.35 | 9.4 | +0.32% | 24,880 | 23,466,024 |
| 2024-12-19 | 9.25 | 9.5 | 9.15 | 9.37 | +0.11% | 28,668 | 26,763,439 |
| 2024-12-18 | 9.52 | 9.55 | 9 | 9.36 | -0.64% | 45,653 | 42,679,607 |
| 2024-12-17 | 9.99 | 10.13 | 9.35 | 9.42 | -5.8% | 55,672 | 53,530,648 |
| 2024-12-16 | 10.11 | 10.26 | 9.96 | 10 | -0.7% | 34,471 | 34,694,568 |
| 2024-12-13 | 10.22 | 10.29 | 9.94 | 10.07 | -1.76% | 38,053 | 38,389,232 |
| 2024-12-12 | 10.03 | 10.3 | 9.84 | 10.25 | +1.59% | 66,744 | 67,469,585 |
| 2024-12-11 | 9.58 | 10.16 | 9.58 | 10.09 | +4.24% | 68,519 | 68,319,960 |
| 2024-12-10 | 10.04 | 10.12 | 9.65 | 9.68 | 0% | 40,776 | 40,244,374 |
| 2024-12-09 | 9.73 | 9.84 | 9.6 | 9.68 | -0.51% | 31,852 | 30,901,098 |
| 2024-12-06 | 9.66 | 9.84 | 9.61 | 9.73 | +0.83% | 29,156 | 28,372,887 |
| 2024-12-05 | 9.5 | 9.68 | 9.47 | 9.65 | +1.58% | 23,594 | 22,647,956 |
| 2024-12-04 | 9.75 | 9.75 | 9.45 | 9.5 | -2.36% | 21,308 | 20,441,737 |
| 2024-12-03 | 9.7 | 9.85 | 9.62 | 9.73 | +0.52% | 28,153 | 27,366,824 |
| 2024-12-02 | 9.58 | 9.78 | 9.48 | 9.68 | +1.57% | 34,625 | 33,439,888 |
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