股票概览
4.66
+0.43%
+0.02
4.62
开盘价
4.67
最高价
4.62
最低价
1,912,972
成交量
数据更新至: 2024-05-20
技术指标
4.62
MA5 (5日均线)
4.64
MA10 (10日均线)
4.69
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 4.62 | 4.67 | 4.62 | 4.66 | +0.43% | 1,912,972 | 888,036,560 |
| 2024-05-17 | 4.58 | 4.64 | 4.56 | 4.64 | +1.31% | 1,722,025 | 791,902,760 |
| 2024-05-16 | 4.6 | 4.61 | 4.56 | 4.58 | -0.22% | 1,516,951 | 694,321,745 |
| 2024-05-15 | 4.64 | 4.64 | 4.58 | 4.59 | -1.08% | 1,423,796 | 655,158,754 |
| 2024-05-14 | 4.67 | 4.68 | 4.63 | 4.64 | -0.43% | 1,209,348 | 561,672,919 |
| 2024-05-13 | 4.65 | 4.69 | 4.62 | 4.66 | -0.21% | 1,725,783 | 803,796,586 |
| 2024-05-10 | 4.64 | 4.7 | 4.63 | 4.67 | +0.65% | 1,962,643 | 916,739,896 |
| 2024-05-09 | 4.63 | 4.66 | 4.62 | 4.64 | 0% | 1,479,353 | 686,069,101 |
| 2024-05-08 | 4.66 | 4.67 | 4.62 | 4.64 | -0.64% | 1,305,603 | 606,106,764 |
| 2024-05-07 | 4.67 | 4.69 | 4.65 | 4.67 | +0.21% | 1,404,403 | 655,352,274 |
| 2024-05-06 | 4.73 | 4.74 | 4.65 | 4.66 | -0.64% | 2,730,751 | 1,278,746,148 |
| 2024-04-30 | 4.69 | 4.77 | 4.68 | 4.69 | 0% | 2,237,621 | 1,057,003,526 |
| 2024-04-29 | 4.77 | 4.78 | 4.67 | 4.69 | -1.47% | 3,052,108 | 1,434,722,542 |
| 2024-04-26 | 4.73 | 4.79 | 4.72 | 4.76 | +0.42% | 1,992,673 | 948,983,702 |
| 2024-04-25 | 4.72 | 4.74 | 4.69 | 4.74 | +0.21% | 1,131,224 | 533,963,523 |
| 2024-04-24 | 4.71 | 4.74 | 4.68 | 4.73 | +0.42% | 1,204,253 | 567,515,030 |
| 2024-04-23 | 4.77 | 4.8 | 4.69 | 4.71 | -1.05% | 1,907,142 | 905,289,816 |
| 2024-04-22 | 4.84 | 4.88 | 4.74 | 4.76 | -1.65% | 2,200,190 | 1,055,184,373 |
| 2024-04-19 | 4.81 | 4.88 | 4.8 | 4.84 | 0% | 2,052,523 | 992,307,878 |
| 2024-04-18 | 4.8 | 4.94 | 4.78 | 4.84 | +0.41% | 3,191,449 | 1,550,223,131 |
| 2024-04-17 | 4.71 | 4.83 | 4.64 | 4.82 | +1.9% | 3,238,613 | 1,537,863,692 |
| 2024-04-16 | 4.72 | 4.77 | 4.68 | 4.73 | 0% | 2,966,982 | 1,403,350,606 |
| 2024-04-15 | 4.52 | 4.74 | 4.51 | 4.73 | +4.65% | 3,627,880 | 1,693,580,523 |
| 2024-04-12 | 4.55 | 4.58 | 4.5 | 4.52 | -0.66% | 1,445,303 | 655,535,370 |
| 2024-04-11 | 4.54 | 4.62 | 4.53 | 4.55 | -0.22% | 1,325,717 | 606,832,358 |
| 2024-04-10 | 4.59 | 4.65 | 4.54 | 4.56 | -1.08% | 1,485,000 | 681,020,172 |
| 2024-04-09 | 4.67 | 4.69 | 4.58 | 4.61 | -1.5% | 1,689,649 | 779,934,037 |
| 2024-04-08 | 4.65 | 4.72 | 4.61 | 4.68 | +0.21% | 1,793,149 | 838,247,002 |
| 2024-04-03 | 4.71 | 4.72 | 4.67 | 4.67 | -1.06% | 1,036,531 | 486,089,687 |
| 2024-04-02 | 4.73 | 4.77 | 4.7 | 4.72 | -0.42% | 1,357,321 | 641,959,912 |
| 2024-04-01 | 4.68 | 4.8 | 4.67 | 4.74 | +1.5% | 2,011,023 | 953,251,088 |
| 2024-03-29 | 4.6 | 4.68 | 4.59 | 4.67 | +1.3% | 1,495,150 | 694,130,556 |
| 2024-03-28 | 4.59 | 4.66 | 4.57 | 4.61 | +0.66% | 1,863,503 | 859,118,578 |
| 2024-03-27 | 4.61 | 4.67 | 4.55 | 4.58 | -0.87% | 1,919,785 | 883,327,209 |
| 2024-03-26 | 4.61 | 4.64 | 4.59 | 4.62 | -0.22% | 1,273,371 | 587,226,323 |
| 2024-03-25 | 4.64 | 4.71 | 4.62 | 4.63 | -0.64% | 1,672,816 | 780,369,850 |
| 2024-03-22 | 4.71 | 4.73 | 4.62 | 4.66 | -1.27% | 1,717,415 | 800,174,329 |
| 2024-03-21 | 4.69 | 4.8 | 4.69 | 4.72 | +0.21% | 2,129,084 | 1,008,857,316 |
| 2024-03-20 | 4.68 | 4.75 | 4.63 | 4.71 | +1.51% | 2,351,803 | 1,105,776,295 |
| 2024-03-19 | 4.71 | 4.72 | 4.63 | 4.64 | -1.69% | 1,524,945 | 711,822,726 |
| 2024-03-18 | 4.62 | 4.73 | 4.61 | 4.72 | +2.39% | 2,139,305 | 1,001,961,287 |
| 2024-03-15 | 4.61 | 4.62 | 4.57 | 4.61 | -0.22% | 1,395,413 | 641,457,964 |
| 2024-03-14 | 4.63 | 4.67 | 4.58 | 4.62 | -0.22% | 1,500,502 | 694,759,375 |
| 2024-03-13 | 4.66 | 4.69 | 4.59 | 4.63 | -0.86% | 1,836,897 | 851,026,175 |
| 2024-03-12 | 4.78 | 4.79 | 4.65 | 4.67 | -2.3% | 2,656,788 | 1,249,341,557 |
| 2024-03-11 | 4.81 | 4.83 | 4.74 | 4.78 | -1.04% | 1,930,675 | 921,012,468 |
| 2024-03-08 | 4.72 | 4.83 | 4.71 | 4.83 | +2.33% | 1,980,965 | 946,391,807 |
| 2024-03-07 | 4.8 | 4.81 | 4.71 | 4.72 | -1.87% | 2,330,658 | 1,107,850,762 |
| 2024-03-06 | 4.83 | 4.86 | 4.81 | 4.81 | -0.62% | 1,852,132 | 894,596,980 |
| 2024-03-05 | 4.86 | 4.94 | 4.81 | 4.84 | -0.41% | 2,549,838 | 1,240,154,717 |
| 2024-03-04 | 4.85 | 4.9 | 4.81 | 4.86 | +0.41% | 2,450,665 | 1,191,256,831 |
| 2024-03-01 | 4.8 | 4.88 | 4.77 | 4.84 | +0.83% | 2,562,797 | 1,238,317,579 |
| 2024-02-29 | 4.68 | 4.8 | 4.67 | 4.8 | +1.91% | 2,536,671 | 1,206,715,184 |
| 2024-02-28 | 4.86 | 4.87 | 4.7 | 4.71 | -2.48% | 3,071,434 | 1,469,133,152 |
| 2024-02-27 | 4.71 | 4.86 | 4.7 | 4.83 | +2.11% | 2,646,740 | 1,266,358,609 |
| 2024-02-26 | 4.85 | 4.86 | 4.72 | 4.73 | -2.67% | 2,886,028 | 1,377,165,305 |
| 2024-02-23 | 4.9 | 4.92 | 4.81 | 4.86 | -0.82% | 3,034,769 | 1,472,202,266 |
| 2024-02-22 | 4.79 | 5 | 4.79 | 4.9 | +3.59% | 4,152,141 | 2,033,354,646 |
| 2024-02-21 | 4.69 | 4.86 | 4.67 | 4.73 | -0.21% | 3,438,932 | 1,639,209,766 |
| 2024-02-20 | 4.7 | 4.78 | 4.63 | 4.74 | +1.07% | 3,104,939 | 1,465,667,237 |
| 2024-02-19 | 4.56 | 4.7 | 4.51 | 4.69 | +2.85% | 3,694,130 | 1,704,432,382 |
| 2024-02-08 | 4.53 | 4.57 | 4.5 | 4.56 | 0% | 3,014,420 | 1,367,388,732 |
| 2024-02-07 | 4.46 | 4.57 | 4.42 | 4.56 | +2.01% | 3,970,107 | 1,781,624,833 |
| 2024-02-06 | 4.41 | 4.53 | 4.3 | 4.47 | +0.9% | 3,913,853 | 1,732,327,726 |
| 2024-02-05 | 4.39 | 4.48 | 4.33 | 4.43 | -0.45% | 3,463,130 | 1,527,590,201 |
| 2024-02-02 | 4.45 | 4.54 | 4.28 | 4.45 | 0% | 4,010,282 | 1,782,933,388 |
| 2024-02-01 | 4.47 | 4.53 | 4.41 | 4.45 | -1.55% | 3,185,164 | 1,422,516,473 |
| 2024-01-31 | 4.52 | 4.65 | 4.47 | 4.52 | -0.66% | 3,741,106 | 1,700,168,435 |
| 2024-01-30 | 4.56 | 4.71 | 4.54 | 4.55 | -0.44% | 4,532,361 | 2,096,296,444 |
| 2024-01-29 | 4.53 | 4.83 | 4.52 | 4.57 | +0.44% | 6,683,271 | 3,111,717,828 |
| 2024-01-26 | 4.49 | 4.59 | 4.47 | 4.55 | +0.44% | 6,910,287 | 3,128,445,194 |
| 2024-01-25 | 4.13 | 4.53 | 4.12 | 4.53 | +9.95% | 8,449,036 | 3,757,276,811 |
| 2024-01-24 | 3.98 | 4.14 | 3.98 | 4.12 | +3.78% | 2,785,773 | 1,129,851,383 |
| 2024-01-23 | 3.98 | 3.99 | 3.93 | 3.97 | -0.5% | 1,395,720 | 553,084,584 |
| 2024-01-22 | 4.04 | 4.06 | 3.95 | 3.99 | -1.24% | 1,717,063 | 690,524,111 |
| 2024-01-19 | 4.01 | 4.06 | 3.99 | 4.04 | 0% | 1,474,646 | 593,810,721 |
| 2024-01-18 | 4 | 4.06 | 3.9 | 4.04 | +0.75% | 2,244,683 | 891,772,724 |
| 2024-01-17 | 4.05 | 4.08 | 4.01 | 4.01 | -1.47% | 1,307,218 | 529,892,275 |
| 2024-01-16 | 4.04 | 4.07 | 4.01 | 4.07 | +0.49% | 1,147,720 | 464,175,652 |
| 2024-01-15 | 3.98 | 4.07 | 3.97 | 4.05 | +1.25% | 1,315,690 | 531,255,567 |
| 2024-01-12 | 4 | 4.06 | 3.99 | 4 | -0.5% | 979,231 | 393,889,355 |
| 2024-01-11 | 3.99 | 4.03 | 3.95 | 4.02 | +0.75% | 1,330,522 | 531,024,271 |
| 2024-01-10 | 4.05 | 4.05 | 3.99 | 3.99 | -1.97% | 1,466,861 | 588,694,206 |
| 2024-01-09 | 4.2 | 4.21 | 4.04 | 4.07 | -2.86% | 2,457,929 | 1,007,234,768 |
| 2024-01-08 | 4.23 | 4.25 | 4.18 | 4.19 | -1.41% | 1,437,195 | 604,960,720 |
| 2024-01-05 | 4.27 | 4.32 | 4.23 | 4.25 | -0.7% | 1,419,314 | 606,476,282 |
| 2024-01-04 | 4.31 | 4.35 | 4.23 | 4.28 | -0.93% | 1,693,300 | 724,509,840 |
| 2024-01-03 | 4.27 | 4.33 | 4.26 | 4.32 | +0.7% | 1,248,959 | 537,368,406 |
| 2024-01-02 | 4.38 | 4.42 | 4.28 | 4.29 | -2.05% | 2,524,216 | 1,089,890,198 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ф╕нхЫ╜шБФщАЪ 属于 通信 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