股票概览
17.31
-3.35%
-0.6
17.84
开盘价
17.85
最高价
17.14
最低价
715,506
成交量
数据更新至: 2024-10-31
技术指标
17.76
MA5 (5日均线)
17.63
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 17.84 | 17.85 | 17.14 | 17.31 | -3.35% | 715,506 | 1,247,932,652 |
| 2024-10-30 | 17.88 | 18.37 | 17.74 | 17.91 | +0.17% | 455,663 | 823,460,313 |
| 2024-10-29 | 17.98 | 18.3 | 17.77 | 17.88 | +0.06% | 624,053 | 1,123,635,814 |
| 2024-10-28 | 18.05 | 18.07 | 17.39 | 17.87 | +0.22% | 539,585 | 953,833,738 |
| 2024-10-25 | 17.64 | 17.95 | 17.49 | 17.83 | +1.08% | 408,493 | 724,614,046 |
| 2024-10-24 | 17.3 | 17.86 | 17.22 | 17.64 | +0.92% | 437,453 | 770,083,178 |
| 2024-10-23 | 17.92 | 18.55 | 17.38 | 17.48 | -2.56% | 955,202 | 1,720,162,953 |
| 2024-10-22 | 17.55 | 18.12 | 17.25 | 17.94 | +3.4% | 890,645 | 1,588,702,226 |
| 2024-10-21 | 17.22 | 17.7 | 17.09 | 17.35 | +1.64% | 557,739 | 970,767,496 |
| 2024-10-18 | 16.41 | 17.37 | 16.38 | 17.07 | +3.33% | 608,013 | 1,037,266,829 |
| 2024-10-17 | 16.43 | 16.82 | 16.34 | 16.52 | +0.98% | 345,486 | 573,512,332 |
| 2024-10-16 | 16.39 | 16.62 | 16.19 | 16.36 | -1.39% | 393,488 | 643,420,107 |
| 2024-10-15 | 17.23 | 17.23 | 16.58 | 16.59 | -4.27% | 478,000 | 808,603,806 |
| 2024-10-14 | 17.04 | 17.44 | 16.89 | 17.33 | +1.64% | 459,947 | 791,255,393 |
| 2024-10-11 | 17.3 | 17.38 | 16.62 | 17.05 | -0.58% | 417,705 | 711,353,961 |
| 2024-10-10 | 17 | 17.78 | 16.84 | 17.15 | +1.36% | 673,655 | 1,163,981,538 |
| 2024-10-09 | 17.65 | 18.07 | 16.92 | 16.92 | -6% | 820,920 | 1,434,573,653 |
| 2024-10-08 | 18.6 | 18.6 | 17.01 | 18 | +6.45% | 1,169,547 | 2,091,272,698 |
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