股票概览
5.62
-1.06%
-0.06
5.67
开盘价
5.67
最高价
5.58
最低价
2,012,136
成交量
数据更新至: 2025-03-25
技术指标
5.70
MA5 (5日均线)
5.94
MA10 (10日均线)
6.13
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 5.67 | 5.67 | 5.58 | 5.62 | -1.06% | 2,012,136 | 1,130,840,219 |
| 2025-03-24 | 5.65 | 5.69 | 5.62 | 5.68 | -0.35% | 3,277,821 | 1,852,990,604 |
| 2025-03-21 | 5.7 | 5.75 | 5.62 | 5.7 | -0.18% | 5,022,475 | 2,856,257,924 |
| 2025-03-20 | 5.77 | 5.79 | 5.69 | 5.71 | -1.04% | 4,761,207 | 2,724,463,321 |
| 2025-03-19 | 6.13 | 6.14 | 5.74 | 5.77 | -7.09% | 11,358,768 | 6,670,957,540 |
| 2025-03-18 | 6.25 | 6.37 | 6.18 | 6.21 | +0.98% | 4,786,457 | 2,987,719,733 |
| 2025-03-17 | 6.18 | 6.2 | 6.11 | 6.15 | -0.81% | 2,929,481 | 1,800,508,635 |
| 2025-03-14 | 6.11 | 6.25 | 6.1 | 6.2 | +1.14% | 3,301,013 | 2,041,406,487 |
| 2025-03-13 | 6.18 | 6.24 | 6.08 | 6.13 | -1.61% | 3,238,687 | 1,987,039,150 |
| 2025-03-12 | 6.23 | 6.4 | 6.12 | 6.23 | +0.32% | 5,157,915 | 3,218,009,496 |
| 2025-03-11 | 6.13 | 6.21 | 6.11 | 6.21 | -0.16% | 2,889,070 | 1,780,670,804 |
| 2025-03-10 | 6.4 | 6.4 | 6.19 | 6.22 | -2.96% | 4,112,163 | 2,567,325,686 |
| 2025-03-07 | 6.5 | 6.57 | 6.37 | 6.41 | -1.84% | 4,877,378 | 3,147,974,696 |
| 2025-03-06 | 6.4 | 6.69 | 6.36 | 6.53 | +4.31% | 10,042,225 | 6,524,468,298 |
| 2025-03-05 | 6.2 | 6.28 | 6.16 | 6.26 | +1.29% | 4,719,211 | 2,937,733,596 |
| 2025-03-04 | 6.14 | 6.23 | 6.09 | 6.18 | -0.64% | 5,601,391 | 3,443,325,452 |
| 2025-03-03 | 6.33 | 6.39 | 6.17 | 6.22 | -0.48% | 5,745,427 | 3,613,997,431 |
| 2025-02-28 | 6.34 | 6.42 | 6.16 | 6.25 | -2.04% | 7,152,211 | 4,496,561,007 |
| 2025-02-27 | 6.57 | 6.67 | 6.28 | 6.38 | -3.48% | 7,896,356 | 5,077,445,602 |
| 2025-02-26 | 6.8 | 6.85 | 6.51 | 6.61 | -0.3% | 7,312,310 | 4,845,634,195 |
| 2025-02-25 | 6.53 | 6.76 | 6.49 | 6.63 | -1.49% | 9,009,093 | 5,965,230,333 |
| 2025-02-24 | 6.88 | 6.93 | 6.6 | 6.73 | -1.32% | 16,572,511 | 11,227,418,085 |
| 2025-02-21 | 6.36 | 6.82 | 6.33 | 6.82 | +10% | 15,382,829 | 10,195,727,247 |
| 2025-02-20 | 6.34 | 6.45 | 6.18 | 6.2 | -3.73% | 10,935,287 | 6,877,299,918 |
| 2025-02-19 | 6.41 | 6.72 | 6.29 | 6.44 | +0.31% | 14,800,968 | 9,611,700,609 |
| 2025-02-18 | 6.55 | 6.57 | 6.25 | 6.42 | -1.38% | 17,830,106 | 11,441,441,787 |
| 2025-02-17 | 6.15 | 6.58 | 6.08 | 6.51 | +8.86% | 21,644,720 | 13,685,428,379 |
| 2025-02-14 | 5.48 | 6.05 | 5.41 | 5.98 | +8.73% | 15,929,592 | 9,303,873,185 |
| 2025-02-13 | 5.51 | 5.59 | 5.47 | 5.5 | 0% | 4,701,389 | 2,604,569,079 |
| 2025-02-12 | 5.44 | 5.53 | 5.42 | 5.5 | +0.36% | 4,708,411 | 2,581,675,804 |
| 2025-02-11 | 5.4 | 5.62 | 5.39 | 5.48 | +0.37% | 7,475,724 | 4,114,109,464 |
| 2025-02-10 | 5.44 | 5.64 | 5.39 | 5.46 | +4.4% | 13,380,589 | 7,363,221,943 |
| 2025-02-07 | 5.09 | 5.46 | 5.05 | 5.23 | +1.95% | 8,556,285 | 4,473,293,540 |
| 2025-02-06 | 5.07 | 5.16 | 4.99 | 5.13 | +2.81% | 5,076,416 | 2,582,950,027 |
| 2025-02-05 | 4.92 | 5.05 | 4.86 | 4.99 | +2.04% | 3,569,536 | 1,766,739,487 |
| 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 |
| 2024-12-31 | 5.4 | 5.44 | 5.31 | 5.31 | -1.85% | 4,499,627 | 2,412,493,227 |
| 2024-12-30 | 5.35 | 5.41 | 5.34 | 5.41 | +0.74% | 3,411,848 | 1,836,788,007 |
| 2024-12-27 | 5.36 | 5.4 | 5.34 | 5.37 | -0.37% | 2,987,777 | 1,602,805,661 |
| 2024-12-26 | 5.46 | 5.46 | 5.32 | 5.39 | -0.92% | 4,453,455 | 2,387,697,715 |
| 2024-12-25 | 5.36 | 5.56 | 5.35 | 5.44 | +1.68% | 6,754,089 | 3,683,292,566 |
| 2024-12-24 | 5.29 | 5.35 | 5.29 | 5.35 | +0.75% | 3,130,858 | 1,666,503,454 |
| 2024-12-23 | 5.26 | 5.37 | 5.25 | 5.31 | +0.76% | 4,159,130 | 2,214,218,009 |
| 2024-12-20 | 5.34 | 5.36 | 5.26 | 5.27 | -1.68% | 3,527,728 | 1,866,819,173 |
| 2024-12-19 | 5.27 | 5.39 | 5.25 | 5.36 | +0.75% | 4,280,397 | 2,278,657,985 |
| 2024-12-18 | 5.29 | 5.38 | 5.26 | 5.32 | +1.53% | 4,617,105 | 2,458,613,222 |
| 2024-12-17 | 5.24 | 5.35 | 5.22 | 5.24 | -0.19% | 4,262,606 | 2,251,924,590 |
| 2024-12-16 | 5.23 | 5.32 | 5.22 | 5.25 | +0.57% | 4,724,902 | 2,493,531,322 |
| 2024-12-13 | 5.3 | 5.31 | 5.22 | 5.22 | -2.06% | 5,542,409 | 2,915,672,081 |
| 2024-12-12 | 5.28 | 5.33 | 5.25 | 5.33 | +0.76% | 3,536,573 | 1,874,575,941 |
| 2024-12-11 | 5.29 | 5.31 | 5.25 | 5.29 | -0.19% | 3,114,647 | 1,644,047,413 |
| 2024-12-10 | 5.4 | 5.44 | 5.28 | 5.3 | -0.93% | 5,643,486 | 3,019,450,600 |
| 2024-12-09 | 5.21 | 5.45 | 5.19 | 5.35 | +2.88% | 6,778,881 | 3,625,430,856 |
| 2024-12-06 | 5.16 | 5.22 | 5.16 | 5.2 | +0.58% | 3,319,762 | 1,724,272,862 |
| 2024-12-05 | 5.17 | 5.28 | 5.15 | 5.17 | -0.39% | 3,869,747 | 2,008,867,569 |
| 2024-12-04 | 5.15 | 5.24 | 5.12 | 5.19 | +0.39% | 4,999,356 | 2,592,884,027 |
| 2024-12-03 | 5.14 | 5.18 | 5.1 | 5.17 | +0.39% | 3,851,015 | 1,979,363,625 |
| 2024-12-02 | 5.11 | 5.17 | 5.11 | 5.15 | 0% | 4,100,223 | 2,104,255,003 |
| 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 |
| 2024-10-31 | 5 | 5.03 | 4.96 | 4.99 | -0.4% | 1,900,179 | 948,520,899 |
| 2024-10-30 | 5.03 | 5.03 | 4.97 | 5.01 | -1.96% | 1,597,072 | 799,108,899 |
| 2024-10-29 | 5.16 | 5.18 | 5.07 | 5.11 | -0.97% | 1,930,138 | 987,328,751 |
| 2024-10-28 | 5.04 | 5.22 | 5.03 | 5.16 | +1.98% | 2,802,452 | 1,437,754,045 |
| 2024-10-25 | 5.03 | 5.08 | 5.02 | 5.06 | +0.2% | 1,668,427 | 841,955,053 |
| 2024-10-24 | 5.12 | 5.13 | 5.02 | 5.05 | -1.75% | 2,418,126 | 1,221,694,985 |
| 2024-10-23 | 5.18 | 5.26 | 5.12 | 5.14 | 0% | 3,213,980 | 1,663,502,594 |
| 2024-10-22 | 5.15 | 5.16 | 5.07 | 5.14 | -0.39% | 2,244,180 | 1,147,459,584 |
| 2024-10-21 | 5.18 | 5.19 | 5.1 | 5.16 | -0.19% | 2,741,345 | 1,406,908,606 |
| 2024-10-18 | 5.06 | 5.23 | 5.01 | 5.17 | +1.97% | 2,523,118 | 1,292,523,712 |
| 2024-10-17 | 5.17 | 5.21 | 5.05 | 5.07 | -1.74% | 1,852,405 | 950,036,789 |
| 2024-10-16 | 5.1 | 5.21 | 5.08 | 5.16 | 0% | 1,698,190 | 875,171,402 |
| 2024-10-15 | 5.23 | 5.32 | 5.16 | 5.16 | -1.71% | 2,063,985 | 1,082,120,844 |
| 2024-10-14 | 5.15 | 5.29 | 5.14 | 5.25 | +2.34% | 2,484,878 | 1,295,241,059 |
| 2024-10-11 | 5.35 | 5.37 | 5.08 | 5.13 | -5.18% | 3,652,340 | 1,905,343,726 |
| 2024-10-10 | 5.22 | 5.61 | 5.22 | 5.41 | +4.64% | 5,749,177 | 3,139,824,572 |
| 2024-10-09 | 5.45 | 5.45 | 5.14 | 5.17 | -6.68% | 4,674,426 | 2,478,456,610 |
| 2024-10-08 | 5.88 | 5.89 | 5.31 | 5.54 | +3.55% | 7,207,306 | 4,016,208,794 |
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