股票概览
5.35
+7.65%
+0.38
5.06
开盘价
5.39
最高价
5.03
最低价
6,023,754
成交量
数据更新至: 2024-09-30
技术指标
4.95
MA5 (5日均线)
4.72
MA10 (10日均线)
4.65
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.06 | 5.39 | 5.03 | 5.35 | +7.65% | 6,023,754 | 3,141,201,481 |
| 2024-09-27 | 4.97 | 5.04 | 4.86 | 4.97 | +0.81% | 1,838,253 | 908,711,832 |
| 2024-09-26 | 4.79 | 4.93 | 4.78 | 4.93 | +2.71% | 2,586,455 | 1,255,226,783 |
| 2024-09-25 | 4.73 | 4.89 | 4.72 | 4.8 | +2.13% | 3,024,410 | 1,456,834,934 |
| 2024-09-24 | 4.51 | 4.7 | 4.5 | 4.7 | +4.68% | 2,374,139 | 1,093,413,219 |
| 2024-09-23 | 4.49 | 4.52 | 4.47 | 4.49 | 0% | 1,069,850 | 480,488,479 |
| 2024-09-20 | 4.47 | 4.52 | 4.45 | 4.49 | +0.45% | 1,495,197 | 669,379,758 |
| 2024-09-19 | 4.49 | 4.5 | 4.43 | 4.47 | -0.22% | 1,310,995 | 585,151,528 |
| 2024-09-18 | 4.47 | 4.5 | 4.44 | 4.48 | +0.22% | 944,653 | 422,663,148 |
| 2024-09-13 | 4.47 | 4.53 | 4.46 | 4.47 | 0% | 822,665 | 369,843,205 |
| 2024-09-12 | 4.51 | 4.52 | 4.45 | 4.47 | -0.67% | 1,092,521 | 488,833,015 |
| 2024-09-11 | 4.55 | 4.56 | 4.48 | 4.5 | -1.32% | 1,013,778 | 457,095,065 |
| 2024-09-10 | 4.54 | 4.58 | 4.54 | 4.56 | +0.22% | 853,305 | 389,243,502 |
| 2024-09-09 | 4.61 | 4.63 | 4.52 | 4.55 | -1.3% | 1,182,222 | 538,692,206 |
| 2024-09-06 | 4.62 | 4.68 | 4.61 | 4.61 | -0.22% | 865,499 | 401,402,120 |
| 2024-09-05 | 4.68 | 4.7 | 4.6 | 4.62 | -1.28% | 1,253,780 | 579,633,226 |
| 2024-09-04 | 4.66 | 4.71 | 4.65 | 4.68 | +0.21% | 1,075,376 | 503,953,056 |
| 2024-09-03 | 4.63 | 4.68 | 4.6 | 4.67 | +0.86% | 1,117,722 | 518,802,624 |
| 2024-09-02 | 4.65 | 4.67 | 4.59 | 4.63 | -0.22% | 1,255,210 | 582,598,497 |
| 2024-08-30 | 4.67 | 4.71 | 4.64 | 4.64 | -0.85% | 1,947,818 | 910,329,934 |
| 2024-08-29 | 4.79 | 4.8 | 4.67 | 4.68 | -2.3% | 1,411,941 | 665,741,354 |
| 2024-08-28 | 4.81 | 4.82 | 4.76 | 4.79 | -0.42% | 1,098,238 | 526,050,524 |
| 2024-08-27 | 4.78 | 4.82 | 4.77 | 4.81 | +0.42% | 1,272,622 | 611,294,313 |
| 2024-08-26 | 4.79 | 4.82 | 4.75 | 4.79 | 0% | 1,122,252 | 536,812,618 |
| 2024-08-23 | 4.77 | 4.83 | 4.74 | 4.79 | +0.63% | 1,449,278 | 694,224,586 |
| 2024-08-22 | 4.76 | 4.8 | 4.74 | 4.76 | 0% | 1,248,644 | 596,034,942 |
| 2024-08-21 | 4.76 | 4.79 | 4.72 | 4.76 | 0% | 1,153,830 | 550,234,691 |
| 2024-08-20 | 4.8 | 4.8 | 4.74 | 4.76 | -0.63% | 1,263,161 | 601,430,406 |
| 2024-08-19 | 4.74 | 4.79 | 4.72 | 4.79 | +1.27% | 1,863,960 | 888,750,554 |
| 2024-08-16 | 4.57 | 4.74 | 4.56 | 4.73 | +4.42% | 3,231,696 | 1,514,208,767 |
| 2024-08-15 | 4.51 | 4.56 | 4.46 | 4.53 | +0.67% | 1,291,446 | 584,709,824 |
| 2024-08-14 | 4.48 | 4.53 | 4.46 | 4.5 | +0.67% | 1,057,053 | 475,640,734 |
| 2024-08-13 | 4.46 | 4.49 | 4.45 | 4.47 | +0.22% | 967,331 | 432,311,615 |
| 2024-08-12 | 4.53 | 4.53 | 4.44 | 4.46 | -1.33% | 1,026,640 | 460,154,102 |
| 2024-08-09 | 4.59 | 4.62 | 4.52 | 4.52 | -1.53% | 1,211,071 | 551,758,117 |
| 2024-08-08 | 4.56 | 4.62 | 4.55 | 4.59 | +0.44% | 854,463 | 392,562,570 |
| 2024-08-07 | 4.59 | 4.64 | 4.57 | 4.57 | -0.44% | 962,926 | 442,830,790 |
| 2024-08-06 | 4.67 | 4.7 | 4.53 | 4.59 | -1.5% | 1,892,500 | 869,137,596 |
| 2024-08-05 | 4.75 | 4.78 | 4.65 | 4.66 | -2.1% | 1,814,722 | 852,885,427 |
| 2024-08-02 | 4.72 | 4.8 | 4.7 | 4.76 | +0.85% | 2,033,948 | 969,804,207 |
| 2024-08-01 | 4.68 | 4.78 | 4.68 | 4.72 | +0.43% | 1,861,641 | 881,218,456 |
| 2024-07-31 | 4.8 | 4.8 | 4.69 | 4.7 | -1.67% | 2,404,214 | 1,133,225,477 |
| 2024-07-30 | 4.75 | 4.8 | 4.73 | 4.78 | +0.63% | 1,231,874 | 587,194,931 |
| 2024-07-29 | 4.63 | 4.78 | 4.62 | 4.75 | +2.15% | 1,699,652 | 801,007,383 |
| 2024-07-26 | 4.73 | 4.74 | 4.6 | 4.65 | -1.69% | 1,932,644 | 897,557,619 |
| 2024-07-25 | 4.79 | 4.82 | 4.69 | 4.73 | -1.25% | 1,868,133 | 885,019,284 |
| 2024-07-24 | 4.72 | 4.83 | 4.71 | 4.79 | +1.05% | 1,993,563 | 952,715,894 |
| 2024-07-23 | 4.75 | 4.8 | 4.73 | 4.74 | -0.21% | 1,422,237 | 678,733,871 |
| 2024-07-22 | 4.8 | 4.81 | 4.71 | 4.75 | -1.04% | 1,561,603 | 741,671,590 |
| 2024-07-19 | 4.76 | 4.8 | 4.72 | 4.8 | -0.21% | 1,776,879 | 846,185,742 |
| 2024-07-18 | 4.72 | 4.83 | 4.71 | 4.81 | +1.48% | 1,948,814 | 932,394,936 |
| 2024-07-17 | 4.81 | 4.82 | 4.72 | 4.74 | -1.46% | 1,784,996 | 849,950,205 |
| 2024-07-16 | 4.8 | 4.82 | 4.77 | 4.81 | 0% | 1,256,177 | 602,324,782 |
| 2024-07-15 | 4.77 | 4.85 | 4.76 | 4.81 | +0.63% | 1,696,071 | 816,603,461 |
| 2024-07-12 | 4.74 | 4.8 | 4.72 | 4.78 | +0.63% | 1,440,318 | 687,356,469 |
| 2024-07-11 | 4.75 | 4.79 | 4.72 | 4.75 | +0.42% | 1,338,901 | 635,722,873 |
| 2024-07-10 | 4.75 | 4.8 | 4.72 | 4.73 | -0.84% | 1,310,689 | 621,981,013 |
| 2024-07-09 | 4.74 | 4.79 | 4.67 | 4.77 | +1.06% | 1,665,296 | 790,694,390 |
| 2024-07-08 | 4.71 | 4.76 | 4.71 | 4.72 | 0% | 1,309,226 | 620,138,916 |
| 2024-07-05 | 4.72 | 4.76 | 4.66 | 4.72 | 0% | 1,606,420 | 756,211,221 |
| 2024-07-04 | 4.76 | 4.8 | 4.71 | 4.72 | -1.05% | 1,465,830 | 695,337,144 |
| 2024-07-03 | 4.74 | 4.81 | 4.72 | 4.77 | +0.63% | 1,772,119 | 844,232,496 |
| 2024-07-02 | 4.68 | 4.76 | 4.68 | 4.74 | +1.28% | 1,934,387 | 915,270,521 |
| 2024-07-01 | 4.7 | 4.73 | 4.67 | 4.68 | -0.43% | 1,670,867 | 784,381,028 |
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