股票概览
4.57
-0.22%
-0.01
4.58
开盘价
4.61
最高价
4.57
最低价
1,209,355
成交量
数据更新至: 2024-05-31
技术指标
4.62
MA5 (5日均线)
4.64
MA10 (10日均线)
4.64
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 4.58 | 4.61 | 4.57 | 4.57 | -0.22% | 1,209,355 | 554,730,872 |
| 2024-05-30 | 4.58 | 4.61 | 4.56 | 4.58 | -0.22% | 1,226,292 | 562,263,913 |
| 2024-05-29 | 4.64 | 4.65 | 4.58 | 4.59 | -1.08% | 1,417,562 | 653,769,190 |
| 2024-05-28 | 4.69 | 4.72 | 4.63 | 4.64 | -1.28% | 1,391,062 | 650,314,372 |
| 2024-05-27 | 4.63 | 4.7 | 4.6 | 4.7 | +1.95% | 1,789,261 | 834,419,701 |
| 2024-05-24 | 4.63 | 4.67 | 4.6 | 4.61 | -0.65% | 1,231,012 | 571,149,907 |
| 2024-05-23 | 4.7 | 4.7 | 4.63 | 4.64 | -1.07% | 1,352,531 | 630,547,263 |
| 2024-05-22 | 4.67 | 4.7 | 4.65 | 4.69 | +0.43% | 1,642,918 | 769,762,889 |
| 2024-05-21 | 4.65 | 4.68 | 4.64 | 4.67 | +0.21% | 1,247,727 | 581,821,617 |
| 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 |
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