股票概览
4.7
+2.4%
+0.11
4.58
开盘价
4.71
最高价
4.57
最低价
2,623,749
成交量
数据更新至: 2024-06-28
技术指标
4.57
MA5 (5日均线)
4.56
MA10 (10日均线)
4.54
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 4.58 | 4.71 | 4.57 | 4.7 | +2.4% | 2,623,749 | 1,221,380,173 |
| 2024-06-27 | 4.51 | 4.61 | 4.5 | 4.59 | +1.55% | 2,048,728 | 937,796,093 |
| 2024-06-26 | 4.5 | 4.53 | 4.44 | 4.52 | +0.44% | 1,251,949 | 561,200,748 |
| 2024-06-25 | 4.54 | 4.58 | 4.46 | 4.5 | -1.1% | 1,436,001 | 648,719,342 |
| 2024-06-24 | 4.57 | 4.59 | 4.54 | 4.55 | -0.44% | 1,247,434 | 569,623,751 |
| 2024-06-21 | 4.52 | 4.58 | 4.5 | 4.57 | +1.11% | 1,331,127 | 606,142,326 |
| 2024-06-20 | 4.57 | 4.59 | 4.5 | 4.52 | -1.09% | 1,260,023 | 570,613,621 |
| 2024-06-19 | 4.55 | 4.6 | 4.54 | 4.57 | +0.44% | 1,253,657 | 574,049,844 |
| 2024-06-18 | 4.51 | 4.55 | 4.5 | 4.55 | +0.89% | 940,208 | 426,128,279 |
| 2024-06-17 | 4.5 | 4.55 | 4.48 | 4.51 | 0% | 1,352,448 | 611,538,904 |
| 2024-06-14 | 4.42 | 4.51 | 4.41 | 4.51 | +1.81% | 1,788,823 | 801,007,377 |
| 2024-06-13 | 4.42 | 4.45 | 4.4 | 4.43 | +0.23% | 1,283,482 | 568,592,342 |
| 2024-06-12 | 4.49 | 4.49 | 4.37 | 4.42 | -1.12% | 2,327,017 | 1,026,912,293 |
| 2024-06-11 | 4.55 | 4.59 | 4.47 | 4.47 | -2.19% | 1,795,130 | 811,127,869 |
| 2024-06-07 | 4.54 | 4.57 | 4.52 | 4.57 | +1.11% | 1,238,477 | 562,812,748 |
| 2024-06-06 | 4.54 | 4.57 | 4.52 | 4.52 | -0.44% | 1,272,387 | 577,642,644 |
| 2024-06-05 | 4.59 | 4.59 | 4.53 | 4.54 | -1.3% | 1,089,488 | 496,844,988 |
| 2024-06-04 | 4.58 | 4.6 | 4.53 | 4.6 | +0.22% | 1,345,399 | 614,973,664 |
| 2024-06-03 | 4.57 | 4.62 | 4.56 | 4.59 | +0.44% | 1,350,785 | 620,328,353 |
| 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 |
| 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 |
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