股票概览
8.74
+1.75%
+0.15
8.63
开盘价
8.99
最高价
8.53
最低价
40,957
成交量
数据更新至: 2025-01-27
技术指标
8.59
MA5 (5日均线)
8.54
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 8.63 | 8.99 | 8.53 | 8.74 | +1.75% | 40,957 | 36,179,022 |
| 2025-01-24 | 8.68 | 8.68 | 8.47 | 8.59 | -0.35% | 23,277 | 19,935,546 |
| 2025-01-23 | 8.56 | 8.74 | 8.5 | 8.62 | +2.13% | 31,033 | 26,850,705 |
| 2025-01-22 | 8.48 | 8.64 | 8.3 | 8.44 | -1.52% | 31,462 | 26,527,032 |
| 2025-01-21 | 8.69 | 8.84 | 8.5 | 8.57 | -1.38% | 44,380 | 38,333,787 |
| 2025-01-20 | 8.33 | 8.81 | 8.2 | 8.69 | +3.95% | 51,130 | 43,925,635 |
| 2025-01-17 | 8.2 | 8.87 | 8.01 | 8.36 | -1.07% | 60,892 | 51,017,483 |
| 2025-01-16 | 8.48 | 8.68 | 8.36 | 8.45 | -0.35% | 19,814 | 16,894,289 |
| 2025-01-15 | 8.49 | 8.55 | 8.34 | 8.48 | 0% | 21,276 | 18,011,295 |
| 2025-01-14 | 8.11 | 8.48 | 8.11 | 8.48 | +4.56% | 31,559 | 26,407,881 |
| 2025-01-13 | 7.9 | 8.18 | 7.75 | 8.11 | +0.75% | 27,363 | 21,870,395 |
| 2025-01-10 | 8.38 | 8.38 | 8.03 | 8.05 | -3.36% | 17,671 | 14,460,092 |
| 2025-01-09 | 8.3 | 8.4 | 8.23 | 8.33 | +0.12% | 15,249 | 12,713,429 |
| 2025-01-08 | 8.29 | 8.49 | 8.06 | 8.32 | -0.36% | 26,824 | 22,253,655 |
| 2025-01-07 | 8.1 | 8.36 | 8.08 | 8.35 | +2.45% | 23,647 | 19,468,963 |
| 2025-01-06 | 8.14 | 8.29 | 7.8 | 8.15 | +0.25% | 34,099 | 27,620,360 |
| 2025-01-03 | 8.56 | 8.68 | 8.07 | 8.13 | -5.02% | 44,183 | 36,886,788 |
| 2025-01-02 | 8.52 | 8.87 | 8.46 | 8.56 | +0.59% | 42,488 | 36,858,333 |
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