股票概览
11.51
+3.6%
+0.4
11.16
开盘价
11.82
最高价
11.16
最低价
50,080
成交量
数据更新至: 2025-03-25
技术指标
11.38
MA5 (5日均线)
11.02
MA10 (10日均线)
10.44
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 11.16 | 11.82 | 11.16 | 11.51 | +3.6% | 50,080 | 57,519,963 |
| 2025-03-24 | 11.3 | 11.4 | 10.95 | 11.11 | -2.03% | 65,873 | 73,630,493 |
| 2025-03-21 | 11.59 | 11.89 | 11.2 | 11.34 | -3.9% | 119,282 | 136,893,545 |
| 2025-03-20 | 11.21 | 12.28 | 11.15 | 11.8 | +5.73% | 188,198 | 224,115,655 |
| 2025-03-19 | 11.14 | 11.72 | 11.08 | 11.16 | +0.63% | 100,529 | 113,603,224 |
| 2025-03-18 | 10.77 | 11.3 | 10.7 | 11.09 | +1.74% | 113,600 | 125,784,872 |
| 2025-03-17 | 10.27 | 11.16 | 10.27 | 10.9 | +5.31% | 135,529 | 144,859,077 |
| 2025-03-14 | 10.6 | 10.69 | 10.18 | 10.35 | -1.24% | 73,027 | 75,609,850 |
| 2025-03-13 | 10.46 | 10.81 | 10.38 | 10.48 | +0.19% | 113,830 | 120,105,400 |
| 2025-03-12 | 10.33 | 10.52 | 10.2 | 10.46 | -1.6% | 125,761 | 129,941,348 |
| 2025-03-11 | 10.21 | 11.2 | 9.96 | 10.63 | +2.02% | 255,503 | 266,055,185 |
| 2025-03-10 | 9.66 | 10.42 | 9.66 | 10.42 | +10.03% | 62,528 | 64,273,897 |
| 2025-03-07 | 9.63 | 9.66 | 9.36 | 9.47 | -2.07% | 44,319 | 41,926,517 |
| 2025-03-06 | 9.77 | 9.93 | 9.6 | 9.67 | -1.02% | 63,194 | 61,726,942 |
| 2025-03-05 | 9.88 | 9.89 | 9.68 | 9.77 | -0.81% | 25,160 | 24,552,170 |
| 2025-03-04 | 9.68 | 9.9 | 9.52 | 9.85 | +1.76% | 29,748 | 29,072,351 |
| 2025-03-03 | 9.83 | 10 | 9.58 | 9.68 | -0.82% | 39,565 | 38,694,852 |
| 2025-02-28 | 9.75 | 9.98 | 9.73 | 9.76 | +0.1% | 47,505 | 46,829,433 |
| 2025-02-27 | 9.68 | 9.82 | 9.56 | 9.75 | +0.72% | 31,122 | 30,094,523 |
| 2025-02-26 | 9.64 | 9.83 | 9.58 | 9.68 | +1.04% | 22,968 | 22,232,548 |
| 2025-02-25 | 9.41 | 9.78 | 9.41 | 9.58 | -0.21% | 36,817 | 35,412,254 |
| 2025-02-24 | 9.49 | 9.87 | 9.4 | 9.6 | +0.52% | 41,606 | 39,826,110 |
| 2025-02-21 | 9.63 | 9.93 | 9.52 | 9.55 | -1.44% | 43,552 | 42,071,708 |
| 2025-02-20 | 9.67 | 9.75 | 9.56 | 9.69 | +0.21% | 24,087 | 23,291,703 |
| 2025-02-19 | 9.4 | 9.7 | 9.36 | 9.67 | +2.11% | 51,528 | 49,249,248 |
| 2025-02-18 | 9.27 | 9.62 | 9.16 | 9.47 | +2.27% | 52,670 | 49,639,314 |
| 2025-02-17 | 9.02 | 9.38 | 9.02 | 9.26 | +2.09% | 23,890 | 22,108,142 |
| 2025-02-14 | 9.09 | 9.16 | 9.02 | 9.07 | -0.66% | 20,021 | 18,195,998 |
| 2025-02-13 | 9.18 | 9.38 | 9.1 | 9.13 | -1.72% | 30,218 | 27,778,021 |
| 2025-02-12 | 9.12 | 9.45 | 9.03 | 9.29 | +1.86% | 28,455 | 26,137,591 |
| 2025-02-11 | 9.1 | 9.19 | 8.99 | 9.12 | +0.22% | 23,895 | 21,709,037 |
| 2025-02-10 | 8.98 | 9.18 | 8.98 | 9.1 | +0.78% | 30,247 | 27,430,526 |
| 2025-02-07 | 9.1 | 9.15 | 8.95 | 9.03 | -0.33% | 35,019 | 31,704,457 |
| 2025-02-06 | 9.09 | 9.14 | 8.81 | 9.06 | -0.33% | 55,989 | 50,087,445 |
| 2025-02-05 | 8.88 | 9.15 | 8.64 | 9.09 | +4% | 62,919 | 56,667,420 |
| 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 |
| 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 |
| 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 |
| 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