股票概览
15.77
+3.89%
+0.59
15.09
开盘价
15.96
最高价
15.05
最低价
652,748
成交量
数据更新至: 2024-06-28
技术指标
15.37
MA5 (5日均线)
15.35
MA10 (10日均线)
15.01
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 15.09 | 15.96 | 15.05 | 15.77 | +3.89% | 652,748 | 1,026,893,356 |
| 2024-06-27 | 15.17 | 15.33 | 14.84 | 15.18 | -0.46% | 298,255 | 451,878,612 |
| 2024-06-26 | 15.22 | 15.49 | 15.05 | 15.25 | +0.46% | 287,046 | 437,254,450 |
| 2024-06-25 | 15.34 | 15.48 | 15.04 | 15.18 | -1.94% | 369,790 | 563,379,964 |
| 2024-06-24 | 15.66 | 16 | 15.42 | 15.48 | -1.4% | 565,972 | 891,989,269 |
| 2024-06-21 | 15.2 | 15.74 | 15.13 | 15.7 | +2.82% | 473,189 | 735,165,518 |
| 2024-06-20 | 15.6 | 15.66 | 15.22 | 15.27 | -1.8% | 396,229 | 610,967,804 |
| 2024-06-19 | 15.38 | 15.75 | 15.32 | 15.55 | +2.57% | 744,914 | 1,159,578,940 |
| 2024-06-18 | 14.98 | 15.3 | 14.98 | 15.16 | +1.07% | 330,112 | 500,712,100 |
| 2024-06-17 | 14.73 | 15.19 | 14.63 | 15 | +1.63% | 403,254 | 605,100,321 |
| 2024-06-14 | 14.44 | 14.82 | 14.35 | 14.76 | +1.58% | 373,822 | 547,737,998 |
| 2024-06-13 | 14.45 | 14.78 | 14.42 | 14.53 | +0.07% | 268,029 | 390,568,507 |
| 2024-06-12 | 14.55 | 14.68 | 14.42 | 14.52 | -0.75% | 190,834 | 277,177,966 |
| 2024-06-11 | 14.35 | 14.73 | 14.27 | 14.63 | +1.74% | 265,653 | 386,389,834 |
| 2024-06-07 | 14.7 | 14.77 | 14.25 | 14.38 | -1.78% | 332,922 | 479,265,463 |
| 2024-06-06 | 14.77 | 14.96 | 14.59 | 14.64 | -0.48% | 303,693 | 448,623,612 |
| 2024-06-05 | 15.09 | 15.11 | 14.68 | 14.71 | -2.13% | 224,422 | 333,699,572 |
| 2024-06-04 | 14.66 | 15.1 | 14.51 | 15.03 | +3.16% | 411,843 | 610,026,414 |
| 2024-06-03 | 14.67 | 14.83 | 14.43 | 14.57 | -2.61% | 669,237 | 976,365,878 |
| 2024-05-31 | 15.23 | 15.31 | 14.9 | 14.96 | -1.97% | 334,340 | 502,894,507 |
| 2024-05-30 | 15.18 | 15.48 | 15.05 | 15.26 | -0.13% | 259,440 | 396,574,949 |
| 2024-05-29 | 15.26 | 15.5 | 15.06 | 15.28 | +0.26% | 289,089 | 441,152,711 |
| 2024-05-28 | 15.49 | 15.86 | 15.21 | 15.24 | -1.36% | 547,419 | 850,016,041 |
| 2024-05-27 | 14.75 | 15.51 | 14.73 | 15.45 | +4.6% | 703,903 | 1,073,218,296 |
| 2024-05-24 | 14.6 | 15.22 | 14.59 | 14.77 | +0.61% | 396,667 | 592,404,206 |
| 2024-05-23 | 14.8 | 14.89 | 14.6 | 14.68 | -1.48% | 392,349 | 576,767,386 |
| 2024-05-22 | 15.05 | 15.18 | 14.84 | 14.9 | -0.86% | 338,623 | 507,304,416 |
| 2024-05-21 | 15.25 | 15.25 | 14.98 | 15.03 | -1.38% | 280,892 | 423,339,097 |
| 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 |
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