股票概览
17.66
+3.09%
+0.53
17.26
开盘价
17.73
最高价
17.09
最低价
435,090
成交量
数据更新至: 2024-11-29
技术指标
17.14
MA5 (5日均线)
17.24
MA10 (10日均线)
17.77
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 17.26 | 17.73 | 17.09 | 17.66 | +3.09% | 435,090 | 762,348,396 |
| 2024-11-28 | 17.43 | 17.55 | 16.95 | 17.13 | -1.83% | 312,055 | 536,197,470 |
| 2024-11-27 | 16.72 | 17.45 | 16.67 | 17.45 | +4.37% | 430,894 | 739,188,878 |
| 2024-11-26 | 16.78 | 17 | 16.7 | 16.72 | -0.18% | 218,530 | 367,917,940 |
| 2024-11-25 | 16.76 | 17.04 | 16.51 | 16.75 | 0% | 325,583 | 546,428,892 |
| 2024-11-22 | 17.28 | 17.44 | 16.7 | 16.75 | -3.07% | 353,423 | 605,262,330 |
| 2024-11-21 | 17.54 | 17.63 | 17.12 | 17.28 | -1.43% | 306,056 | 531,000,911 |
| 2024-11-20 | 17.58 | 17.68 | 17.33 | 17.53 | -0.45% | 234,165 | 409,785,360 |
| 2024-11-19 | 17.54 | 17.8 | 17.21 | 17.61 | +0.28% | 288,176 | 503,363,727 |
| 2024-11-18 | 17.42 | 18 | 17.42 | 17.56 | +0.8% | 472,063 | 836,712,005 |
| 2024-11-15 | 17.86 | 17.89 | 17.4 | 17.42 | -1.8% | 355,716 | 627,466,338 |
| 2024-11-14 | 18.69 | 18.69 | 17.66 | 17.74 | -4.88% | 504,483 | 910,524,455 |
| 2024-11-13 | 18.58 | 18.77 | 18.34 | 18.65 | -0.27% | 295,149 | 547,382,345 |
| 2024-11-12 | 19.1 | 19.45 | 18.53 | 18.7 | -2.45% | 565,094 | 1,068,622,985 |
| 2024-11-11 | 18.55 | 19.17 | 18.15 | 19.17 | +3.18% | 713,054 | 1,332,278,240 |
| 2024-11-08 | 19 | 19.1 | 18.48 | 18.58 | -1.69% | 526,923 | 988,226,031 |
| 2024-11-07 | 18.71 | 18.91 | 18.42 | 18.9 | +1.07% | 639,603 | 1,197,324,209 |
| 2024-11-06 | 18 | 18.75 | 17.85 | 18.7 | +4.41% | 953,594 | 1,759,935,288 |
| 2024-11-05 | 17.15 | 18.1 | 16.95 | 17.91 | +4.43% | 666,895 | 1,181,071,769 |
| 2024-11-04 | 17.06 | 17.43 | 17 | 17.15 | +0.7% | 365,480 | 628,236,864 |
| 2024-11-01 | 17.24 | 17.4 | 16.94 | 17.03 | -1.62% | 439,082 | 753,508,025 |
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