股票概览
5.15
+0.59%
+0.03
5.14
开盘价
5.2
最高价
5.12
最低价
3,610,099
成交量
数据更新至: 2024-11-29
技术指标
5.14
MA5 (5日均线)
5.30
MA10 (10日均线)
5.30
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 5.14 | 5.2 | 5.12 | 5.15 | +0.59% | 3,610,099 | 1,863,703,094 |
| 2024-11-28 | 5.19 | 5.2 | 5.11 | 5.12 | -1.92% | 3,380,376 | 1,738,704,184 |
| 2024-11-27 | 5.08 | 5.23 | 5.06 | 5.22 | +2.35% | 4,791,789 | 2,468,845,149 |
| 2024-11-26 | 5.12 | 5.2 | 5.09 | 5.1 | -0.2% | 4,022,545 | 2,063,590,900 |
| 2024-11-25 | 5.22 | 5.24 | 5.08 | 5.11 | -1.73% | 4,780,738 | 2,462,316,781 |
| 2024-11-22 | 5.38 | 5.46 | 5.2 | 5.2 | -3.17% | 6,346,926 | 3,384,883,804 |
| 2024-11-21 | 5.46 | 5.51 | 5.31 | 5.37 | -2.01% | 6,257,146 | 3,370,254,146 |
| 2024-11-20 | 5.4 | 5.53 | 5.35 | 5.48 | 0% | 7,555,785 | 4,117,015,676 |
| 2024-11-19 | 5.64 | 5.68 | 5.34 | 5.48 | -5.52% | 13,135,740 | 7,190,256,617 |
| 2024-11-18 | 5.8 | 6.2 | 5.63 | 5.8 | -0.17% | 17,121,587 | 10,090,550,036 |
| 2024-11-15 | 5.4 | 6.02 | 5.4 | 5.81 | +6.22% | 16,820,485 | 9,724,362,938 |
| 2024-11-14 | 5.32 | 5.7 | 5.26 | 5.47 | +0.18% | 11,018,125 | 6,009,117,017 |
| 2024-11-13 | 5.05 | 5.6 | 5.05 | 5.46 | +7.27% | 12,781,016 | 6,986,930,412 |
| 2024-11-12 | 5.21 | 5.21 | 5.07 | 5.09 | -2.49% | 2,975,773 | 1,528,415,851 |
| 2024-11-11 | 5.18 | 5.23 | 5.13 | 5.22 | +0.58% | 2,463,273 | 1,276,751,352 |
| 2024-11-08 | 5.3 | 5.34 | 5.15 | 5.19 | -1.89% | 3,109,038 | 1,626,142,411 |
| 2024-11-07 | 5.14 | 5.29 | 5.13 | 5.29 | +2.32% | 2,951,832 | 1,537,802,305 |
| 2024-11-06 | 5.15 | 5.28 | 5.14 | 5.17 | +0.39% | 2,798,134 | 1,452,404,590 |
| 2024-11-05 | 5.04 | 5.15 | 5.04 | 5.15 | +2.18% | 3,028,461 | 1,546,765,687 |
| 2024-11-04 | 5.05 | 5.05 | 4.96 | 5.04 | 0% | 1,860,027 | 930,594,055 |
| 2024-11-01 | 4.99 | 5.1 | 4.97 | 5.04 | +1% | 2,931,890 | 1,482,116,865 |
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