股票概览
14.14
-0.28%
-0.04
14.18
开盘价
14.34
最高价
13.86
最低价
674,073
成交量
数据更新至: 2024-08-30
技术指标
13.23
MA5 (5日均线)
13.18
MA10 (10日均线)
13.64
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 14.18 | 14.34 | 13.86 | 14.14 | -0.28% | 674,073 | 951,551,654 |
| 2024-08-29 | 13.32 | 14.18 | 13.31 | 14.18 | +10.01% | 789,660 | 1,092,955,400 |
| 2024-08-28 | 12.3 | 12.9 | 12.22 | 12.89 | +4.54% | 349,490 | 444,315,894 |
| 2024-08-27 | 12.6 | 12.6 | 12.18 | 12.33 | -2.38% | 326,429 | 402,039,873 |
| 2024-08-26 | 12.87 | 12.9 | 12.57 | 12.63 | -1.64% | 269,742 | 341,706,054 |
| 2024-08-23 | 12.89 | 12.96 | 12.7 | 12.84 | -0.47% | 230,701 | 295,858,999 |
| 2024-08-22 | 13.2 | 13.25 | 12.86 | 12.9 | -1.75% | 229,824 | 297,752,599 |
| 2024-08-21 | 13.25 | 13.38 | 13.1 | 13.13 | -1.57% | 169,420 | 223,841,955 |
| 2024-08-20 | 13.48 | 13.51 | 13.2 | 13.34 | -0.89% | 184,174 | 245,166,612 |
| 2024-08-19 | 13.6 | 13.86 | 13.39 | 13.46 | -1.68% | 245,940 | 333,985,960 |
| 2024-08-16 | 13.8 | 14.02 | 13.67 | 13.69 | -0.29% | 182,844 | 252,587,256 |
| 2024-08-15 | 13.52 | 13.83 | 13.49 | 13.73 | +1.1% | 189,081 | 258,943,414 |
| 2024-08-14 | 14.04 | 14.07 | 13.51 | 13.58 | -3.28% | 318,950 | 435,397,507 |
| 2024-08-13 | 14 | 14.1 | 13.83 | 14.04 | +0.57% | 152,511 | 213,042,582 |
| 2024-08-12 | 14.11 | 14.25 | 13.88 | 13.96 | -1.2% | 211,851 | 297,136,822 |
| 2024-08-09 | 14.21 | 14.53 | 14 | 14.13 | -0.77% | 254,629 | 360,749,957 |
| 2024-08-08 | 14.51 | 14.57 | 14.08 | 14.24 | -1.25% | 280,619 | 401,218,913 |
| 2024-08-07 | 14.44 | 14.86 | 14.41 | 14.42 | +0.84% | 406,257 | 593,098,688 |
| 2024-08-06 | 14.99 | 15.17 | 14.12 | 14.3 | -3.57% | 577,358 | 834,491,236 |
| 2024-08-05 | 15.23 | 15.64 | 14.81 | 14.83 | -3.7% | 267,413 | 405,976,317 |
| 2024-08-02 | 15.6 | 15.72 | 15.28 | 15.4 | -2.1% | 236,079 | 364,934,708 |
| 2024-08-01 | 15.4 | 15.96 | 15.35 | 15.73 | +1.16% | 259,266 | 407,945,230 |
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