股票概览
16.91
+8.68%
+1.35
16.35
开盘价
17
最高价
15.69
最低价
1,029,210
成交量
数据更新至: 2024-09-30
技术指标
15.32
MA5 (5日均线)
15.01
MA10 (10日均线)
14.71
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 16.35 | 17 | 15.69 | 16.91 | +8.68% | 1,029,210 | 1,692,854,961 |
| 2024-09-27 | 14.95 | 15.57 | 14.95 | 15.56 | +5.49% | 467,567 | 713,646,718 |
| 2024-09-26 | 14.56 | 14.75 | 14.27 | 14.75 | +0.55% | 586,065 | 850,383,201 |
| 2024-09-25 | 14.75 | 15.21 | 14.6 | 14.67 | -0.41% | 444,695 | 663,055,919 |
| 2024-09-24 | 14.51 | 14.79 | 14.26 | 14.73 | +2.08% | 348,712 | 508,649,063 |
| 2024-09-23 | 14.68 | 14.83 | 14.36 | 14.43 | -1.37% | 231,437 | 336,584,956 |
| 2024-09-20 | 14.85 | 14.9 | 14.52 | 14.63 | -1.15% | 224,737 | 329,229,456 |
| 2024-09-19 | 14.96 | 14.99 | 14.72 | 14.8 | -0.67% | 213,771 | 316,987,265 |
| 2024-09-18 | 14.65 | 14.96 | 14.43 | 14.9 | +1.57% | 244,484 | 361,515,119 |
| 2024-09-13 | 14.66 | 15.05 | 14.58 | 14.67 | +0.69% | 269,840 | 399,290,991 |
| 2024-09-12 | 14.84 | 15.07 | 14.52 | 14.57 | -1.35% | 270,368 | 398,895,482 |
| 2024-09-11 | 14.27 | 14.96 | 14.22 | 14.77 | +3.07% | 403,102 | 592,699,543 |
| 2024-09-10 | 14.29 | 14.42 | 14.16 | 14.33 | -0.28% | 154,691 | 220,810,554 |
| 2024-09-09 | 14.2 | 14.49 | 14.13 | 14.37 | +1.48% | 242,329 | 346,258,793 |
| 2024-09-06 | 14.53 | 14.57 | 14.1 | 14.16 | -2.28% | 242,195 | 346,448,428 |
| 2024-09-05 | 14.65 | 14.69 | 14.39 | 14.49 | -0.62% | 235,502 | 341,989,653 |
| 2024-09-04 | 14.41 | 14.75 | 14.36 | 14.58 | +0.14% | 321,966 | 470,454,882 |
| 2024-09-03 | 14.12 | 14.65 | 14.08 | 14.56 | +3.04% | 433,160 | 627,176,238 |
| 2024-09-02 | 14.09 | 14.34 | 14.01 | 14.13 | -0.07% | 349,020 | 495,653,643 |
| 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 |
| 2024-07-31 | 15.39 | 15.67 | 15.05 | 15.55 | +1.04% | 276,027 | 425,019,916 |
| 2024-07-30 | 15.53 | 15.68 | 15.35 | 15.39 | -0.71% | 164,458 | 254,522,475 |
| 2024-07-29 | 16.2 | 16.43 | 15.44 | 15.5 | -3.97% | 455,782 | 718,494,293 |
| 2024-07-26 | 15.78 | 16.27 | 15.73 | 16.14 | +1.57% | 400,757 | 644,858,851 |
| 2024-07-25 | 15.44 | 15.99 | 15.21 | 15.89 | +2.06% | 421,924 | 663,313,422 |
| 2024-07-24 | 15.44 | 15.88 | 15.42 | 15.57 | +1.1% | 298,214 | 467,372,923 |
| 2024-07-23 | 15.74 | 15.74 | 15.15 | 15.4 | -2.1% | 359,553 | 555,198,060 |
| 2024-07-22 | 14.99 | 15.92 | 14.96 | 15.73 | +4.52% | 429,361 | 668,794,338 |
| 2024-07-19 | 14.91 | 15.36 | 14.86 | 15.05 | +0.53% | 261,645 | 395,494,250 |
| 2024-07-18 | 14.98 | 15.1 | 14.51 | 14.97 | -0.8% | 390,804 | 579,937,415 |
| 2024-07-17 | 15.48 | 15.48 | 15.05 | 15.09 | -2.65% | 338,628 | 515,272,245 |
| 2024-07-16 | 15.89 | 15.89 | 15.21 | 15.5 | -3.31% | 482,700 | 746,309,431 |
| 2024-07-15 | 16.23 | 16.23 | 15.92 | 16.03 | -1.29% | 232,405 | 372,870,144 |
| 2024-07-12 | 16.19 | 16.35 | 15.91 | 16.24 | -0.55% | 312,840 | 506,111,421 |
| 2024-07-11 | 16.4 | 16.47 | 16.03 | 16.33 | +0.49% | 487,315 | 790,093,171 |
| 2024-07-10 | 16.4 | 16.5 | 16.13 | 16.25 | -1.16% | 372,949 | 606,685,174 |
| 2024-07-09 | 15.57 | 16.5 | 15.55 | 16.44 | +5.45% | 750,925 | 1,217,749,319 |
| 2024-07-08 | 15.3 | 15.86 | 15.21 | 15.59 | +1.23% | 433,433 | 680,241,526 |
| 2024-07-05 | 15.21 | 15.46 | 14.81 | 15.4 | +0.79% | 314,255 | 475,419,312 |
| 2024-07-04 | 15.22 | 15.65 | 15.22 | 15.28 | +0.2% | 316,081 | 488,123,614 |
| 2024-07-03 | 15.3 | 15.4 | 15.1 | 15.25 | -0.59% | 224,132 | 341,985,279 |
| 2024-07-02 | 15.86 | 15.98 | 14.84 | 15.34 | -3.58% | 625,779 | 958,200,773 |
| 2024-07-01 | 15.95 | 15.99 | 15.58 | 15.91 | +0.89% | 352,640 | 557,948,827 |
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