股票概览
4.89
+0.41%
+0.02
4.87
开盘价
4.92
最高价
4.86
最低价
1,991,362
成交量
数据更新至: 2025-01-27
技术指标
4.84
MA5 (5日均线)
4.84
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 4.87 | 4.92 | 4.86 | 4.89 | +0.41% | 1,991,362 | 974,443,571 |
| 2025-01-24 | 4.82 | 4.88 | 4.82 | 4.87 | +0.83% | 1,638,454 | 796,112,416 |
| 2025-01-23 | 4.84 | 4.91 | 4.83 | 4.83 | +0.63% | 2,333,288 | 1,136,485,527 |
| 2025-01-22 | 4.81 | 4.82 | 4.77 | 4.8 | -0.41% | 1,610,838 | 772,950,930 |
| 2025-01-21 | 4.86 | 4.87 | 4.81 | 4.82 | -0.21% | 1,437,196 | 693,977,161 |
| 2025-01-20 | 4.89 | 4.9 | 4.83 | 4.83 | -0.62% | 1,492,491 | 725,807,411 |
| 2025-01-17 | 4.85 | 4.88 | 4.82 | 4.86 | +0.21% | 1,291,526 | 627,180,957 |
| 2025-01-16 | 4.84 | 4.89 | 4.82 | 4.85 | +0.62% | 1,796,687 | 872,366,924 |
| 2025-01-15 | 4.84 | 4.89 | 4.81 | 4.82 | -0.62% | 1,378,119 | 667,306,020 |
| 2025-01-14 | 4.75 | 4.85 | 4.74 | 4.85 | +2.32% | 2,146,643 | 1,033,564,612 |
| 2025-01-13 | 4.73 | 4.77 | 4.7 | 4.74 | -0.84% | 1,722,224 | 814,704,320 |
| 2025-01-10 | 4.85 | 4.86 | 4.78 | 4.78 | -1.65% | 1,828,469 | 881,602,649 |
| 2025-01-09 | 4.88 | 4.9 | 4.84 | 4.86 | -1.02% | 1,624,933 | 791,510,459 |
| 2025-01-08 | 4.88 | 4.93 | 4.81 | 4.91 | +0.2% | 2,996,819 | 1,461,333,333 |
| 2025-01-07 | 4.84 | 4.9 | 4.83 | 4.9 | +0.82% | 2,056,171 | 1,000,082,258 |
| 2025-01-06 | 4.91 | 4.91 | 4.79 | 4.86 | -1.22% | 3,178,947 | 1,540,996,524 |
| 2025-01-03 | 5.01 | 5.03 | 4.88 | 4.92 | -1.99% | 3,751,284 | 1,855,921,731 |
| 2025-01-02 | 5.31 | 5.31 | 4.99 | 5.02 | -5.46% | 6,316,935 | 3,236,422,041 |
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