股票概览
15.24
+1.6%
+0.24
14.96
开盘价
15.39
最高价
14.87
最低价
478,589
成交量
数据更新至: 2024-05-20
技术指标
15.22
MA5 (5日均线)
14.80
MA10 (10日均线)
14.16
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 14.96 | 15.39 | 14.87 | 15.24 | +1.6% | 478,589 | 726,916,935 |
| 2024-05-17 | 14.91 | 15.15 | 14.9 | 15 | -1.19% | 526,190 | 788,877,354 |
| 2024-05-16 | 15.29 | 15.9 | 15.11 | 15.18 | -0.46% | 981,219 | 1,519,151,298 |
| 2024-05-15 | 15.35 | 15.53 | 15.1 | 15.25 | -1.29% | 447,146 | 684,673,686 |
| 2024-05-14 | 15.41 | 15.58 | 15.25 | 15.45 | 0% | 657,095 | 1,013,564,331 |
| 2024-05-13 | 14.37 | 15.8 | 14.35 | 15.45 | +6.48% | 1,830,219 | 2,802,807,221 |
| 2024-05-10 | 14.15 | 14.7 | 14.11 | 14.51 | +2.33% | 770,848 | 1,112,641,548 |
| 2024-05-09 | 13.86 | 14.25 | 13.8 | 14.18 | +2.46% | 714,752 | 1,007,858,281 |
| 2024-05-08 | 13.84 | 13.96 | 13.71 | 13.84 | -0.07% | 347,775 | 481,748,374 |
| 2024-05-07 | 14.06 | 14.07 | 13.68 | 13.85 | -1.77% | 765,728 | 1,060,330,709 |
| 2024-05-06 | 14.33 | 14.4 | 14.03 | 14.1 | -0.42% | 540,689 | 764,710,126 |
| 2024-04-30 | 14.01 | 14.37 | 13.96 | 14.16 | -0.42% | 553,950 | 783,016,356 |
| 2024-04-29 | 13.94 | 14.45 | 13.9 | 14.22 | +2.82% | 1,134,950 | 1,611,706,511 |
| 2024-04-26 | 13.55 | 14 | 13.12 | 13.83 | +2.14% | 1,255,561 | 1,708,435,335 |
| 2024-04-25 | 13.38 | 13.57 | 13.21 | 13.54 | +0.74% | 607,723 | 817,386,593 |
| 2024-04-24 | 12.8 | 13.45 | 12.78 | 13.44 | +5.16% | 693,856 | 920,376,180 |
| 2024-04-23 | 13.01 | 13.08 | 12.73 | 12.78 | -1.99% | 301,757 | 387,122,794 |
| 2024-04-22 | 12.87 | 13.08 | 12.68 | 13.04 | +0.85% | 364,514 | 470,228,536 |
| 2024-04-19 | 13.2 | 13.35 | 12.86 | 12.93 | -2.71% | 617,447 | 805,366,143 |
| 2024-04-18 | 13.06 | 13.49 | 12.94 | 13.29 | +1.14% | 790,314 | 1,051,661,264 |
| 2024-04-17 | 12.83 | 13.22 | 12.83 | 13.14 | +2.42% | 586,517 | 766,426,703 |
| 2024-04-16 | 12.85 | 13.3 | 12.78 | 12.83 | -0.16% | 1,037,562 | 1,356,464,279 |
| 2024-04-15 | 12.52 | 12.92 | 12.32 | 12.85 | +2.72% | 758,532 | 963,342,034 |
| 2024-04-12 | 11.91 | 12.82 | 11.9 | 12.51 | +5.21% | 993,905 | 1,238,821,029 |
| 2024-04-11 | 11.8 | 12.04 | 11.76 | 11.89 | +0.17% | 218,210 | 260,385,956 |
| 2024-04-10 | 12.13 | 12.13 | 11.76 | 11.87 | -2.06% | 332,546 | 395,826,756 |
| 2024-04-09 | 12.1 | 12.17 | 11.97 | 12.12 | +0.75% | 291,276 | 351,330,761 |
| 2024-04-08 | 12.29 | 12.39 | 12.01 | 12.03 | -2.67% | 319,104 | 389,335,773 |
| 2024-04-03 | 12.58 | 12.58 | 12.32 | 12.36 | -1.51% | 241,625 | 299,800,694 |
| 2024-04-02 | 12.78 | 12.8 | 12.5 | 12.55 | -1.95% | 305,276 | 385,280,016 |
| 2024-04-01 | 12.55 | 12.96 | 12.55 | 12.8 | +3.64% | 501,564 | 639,483,275 |
| 2024-03-29 | 12.29 | 12.37 | 12.1 | 12.35 | +0.9% | 338,902 | 414,981,029 |
| 2024-03-28 | 12 | 12.4 | 11.99 | 12.24 | +1.24% | 587,183 | 718,136,698 |
| 2024-03-27 | 12.6 | 12.65 | 12.08 | 12.09 | -4.12% | 424,762 | 522,160,932 |
| 2024-03-26 | 12.69 | 12.82 | 12.39 | 12.61 | -2.17% | 584,860 | 737,188,854 |
| 2024-03-25 | 13.14 | 13.36 | 12.87 | 12.89 | -2.05% | 525,696 | 690,733,000 |
| 2024-03-22 | 13.02 | 13.17 | 12.88 | 13.16 | +0.46% | 539,290 | 703,462,826 |
| 2024-03-21 | 12.91 | 13.13 | 12.89 | 13.1 | +1.24% | 474,633 | 618,194,292 |
| 2024-03-20 | 13.04 | 13.1 | 12.82 | 12.94 | -0.69% | 478,087 | 617,901,145 |
| 2024-03-19 | 13.19 | 13.19 | 13.03 | 13.03 | -1.44% | 407,444 | 533,079,614 |
| 2024-03-18 | 13.15 | 13.24 | 13.03 | 13.22 | +0.99% | 601,853 | 789,773,921 |
| 2024-03-15 | 13.15 | 13.2 | 12.89 | 13.09 | -1.06% | 515,898 | 671,183,631 |
| 2024-03-14 | 13.28 | 13.37 | 13 | 13.23 | -1.12% | 615,516 | 811,669,636 |
| 2024-03-13 | 13.17 | 13.58 | 13.07 | 13.38 | +2.61% | 944,790 | 1,263,002,771 |
| 2024-03-12 | 13.15 | 13.37 | 12.98 | 13.04 | -0.84% | 681,235 | 895,271,624 |
| 2024-03-11 | 13 | 13.15 | 12.85 | 13.15 | +0.92% | 685,556 | 891,211,497 |
| 2024-03-08 | 12.41 | 13.08 | 12.41 | 13.03 | +4.91% | 994,320 | 1,278,156,792 |
| 2024-03-07 | 12.78 | 12.78 | 12.4 | 12.42 | -3.42% | 659,364 | 830,921,331 |
| 2024-03-06 | 12.38 | 13.09 | 12.31 | 12.86 | +3.79% | 1,057,011 | 1,352,417,121 |
| 2024-03-05 | 12.51 | 12.63 | 12.34 | 12.39 | -2.06% | 496,316 | 617,972,999 |
| 2024-03-04 | 12.57 | 12.65 | 12.31 | 12.65 | +1.04% | 663,226 | 831,146,636 |
| 2024-03-01 | 12.22 | 12.54 | 12.21 | 12.52 | +2.29% | 683,640 | 847,954,369 |
| 2024-02-29 | 11.83 | 12.27 | 11.82 | 12.24 | +3.2% | 541,360 | 657,053,403 |
| 2024-02-28 | 12.47 | 12.53 | 11.86 | 11.86 | -4.51% | 799,891 | 978,297,728 |
| 2024-02-27 | 11.86 | 12.43 | 11.83 | 12.42 | +4.37% | 790,949 | 968,128,470 |
| 2024-02-26 | 11.9 | 12 | 11.83 | 11.9 | -0.25% | 333,555 | 397,757,285 |
| 2024-02-23 | 11.94 | 11.98 | 11.81 | 11.93 | +0.08% | 373,793 | 444,794,606 |
| 2024-02-22 | 11.79 | 11.98 | 11.79 | 11.92 | +0.85% | 349,436 | 414,630,341 |
| 2024-02-21 | 11.68 | 12.04 | 11.65 | 11.82 | +0.42% | 473,628 | 562,429,671 |
| 2024-02-20 | 11.79 | 11.81 | 11.66 | 11.77 | -0.68% | 288,324 | 338,151,873 |
| 2024-02-19 | 11.9 | 11.95 | 11.62 | 11.85 | +1.11% | 464,797 | 548,336,640 |
| 2024-02-08 | 11.5 | 11.74 | 11.41 | 11.72 | +3.44% | 541,207 | 628,874,786 |
| 2024-02-07 | 11.26 | 11.48 | 11.16 | 11.33 | +1.25% | 403,024 | 457,117,593 |
| 2024-02-06 | 10.48 | 11.3 | 10.33 | 11.19 | +5.17% | 376,717 | 412,477,778 |
| 2024-02-05 | 10.84 | 10.96 | 10.11 | 10.64 | -2.83% | 416,888 | 441,170,584 |
| 2024-02-02 | 11.08 | 11.22 | 10.53 | 10.95 | -1.26% | 304,528 | 332,916,557 |
| 2024-02-01 | 10.89 | 11.23 | 10.71 | 11.09 | +0.91% | 269,827 | 298,159,527 |
| 2024-01-31 | 10.99 | 11.31 | 10.98 | 10.99 | +1.01% | 325,477 | 362,327,489 |
| 2024-01-30 | 11.17 | 11.17 | 10.84 | 10.88 | -3.03% | 215,377 | 236,610,591 |
| 2024-01-29 | 11.3 | 11.4 | 11.13 | 11.22 | -0.53% | 243,659 | 274,593,954 |
| 2024-01-26 | 11.31 | 11.43 | 11.2 | 11.28 | -0.35% | 231,466 | 261,685,737 |
| 2024-01-25 | 11.13 | 11.34 | 11.04 | 11.32 | +1.8% | 325,091 | 365,684,828 |
| 2024-01-24 | 11.02 | 11.15 | 10.76 | 11.12 | +1.92% | 274,184 | 300,764,657 |
| 2024-01-23 | 10.58 | 10.99 | 10.52 | 10.91 | +2.25% | 243,075 | 263,784,243 |
| 2024-01-22 | 11.08 | 11.1 | 10.54 | 10.67 | -3.79% | 264,312 | 285,698,819 |
| 2024-01-19 | 11.08 | 11.2 | 11.04 | 11.09 | +0.18% | 218,018 | 242,374,560 |
| 2024-01-18 | 10.91 | 11.11 | 10.71 | 11.07 | +1% | 347,412 | 377,058,582 |
| 2024-01-17 | 11.18 | 11.18 | 10.96 | 10.96 | -2.14% | 166,668 | 184,576,897 |
| 2024-01-16 | 11.2 | 11.34 | 11.02 | 11.2 | +1.36% | 304,727 | 341,101,866 |
| 2024-01-15 | 11.03 | 11.14 | 10.96 | 11.05 | -0.27% | 112,453 | 124,163,070 |
| 2024-01-12 | 11.14 | 11.2 | 11.06 | 11.08 | -0.63% | 146,448 | 162,942,611 |
| 2024-01-11 | 10.95 | 11.19 | 10.92 | 11.15 | +1.83% | 195,557 | 216,970,559 |
| 2024-01-10 | 11.05 | 11.13 | 10.83 | 10.95 | -1.17% | 207,614 | 227,734,829 |
| 2024-01-09 | 11.18 | 11.26 | 11.01 | 11.08 | -0.81% | 254,817 | 283,703,999 |
| 2024-01-08 | 11.37 | 11.38 | 11.13 | 11.17 | -1.85% | 254,037 | 284,626,960 |
| 2024-01-05 | 11.56 | 11.6 | 11.31 | 11.38 | -1.47% | 263,683 | 301,606,986 |
| 2024-01-04 | 11.68 | 11.68 | 11.5 | 11.55 | -1.28% | 216,092 | 249,599,194 |
| 2024-01-03 | 11.73 | 11.81 | 11.57 | 11.7 | -0.43% | 222,131 | 259,357,909 |
| 2024-01-02 | 11.9 | 11.93 | 11.71 | 11.75 | -1.59% | 303,699 | 358,156,366 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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║ищАЪхЕЙчФ╡ 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