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)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
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