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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 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 |
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
╤ДтХС╨╕╤Й╨Р╨к╤Е╨Х╨Щ╤З╨дтХб 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