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)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
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