股票概览
15.56
-4.31%
-0.7
16.15
开盘价
16.17
最高价
15.55
最低价
799,936
成交量
数据更新至: 2025-02-28
技术指标
16.37
MA5 (5日均线)
16.12
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 16.15 | 16.17 | 15.55 | 15.56 | -4.31% | 799,936 | 1,262,399,616 |
| 2025-02-27 | 16.7 | 16.74 | 16.04 | 16.26 | -2.63% | 806,688 | 1,315,446,627 |
| 2025-02-26 | 16.6 | 16.8 | 16.43 | 16.7 | +1.33% | 584,930 | 975,175,514 |
| 2025-02-25 | 16.6 | 16.8 | 16.42 | 16.48 | -2.2% | 714,501 | 1,187,005,483 |
| 2025-02-24 | 16.6 | 16.99 | 16.36 | 16.85 | +2.12% | 1,099,910 | 1,840,896,055 |
| 2025-02-21 | 15.68 | 16.6 | 15.65 | 16.5 | +5.3% | 1,407,752 | 2,293,791,873 |
| 2025-02-20 | 15.84 | 15.85 | 15.51 | 15.67 | -0.7% | 471,694 | 736,820,542 |
| 2025-02-19 | 15.43 | 15.84 | 15.43 | 15.78 | +2.07% | 488,253 | 766,980,388 |
| 2025-02-18 | 15.9 | 15.94 | 15.4 | 15.46 | -2.77% | 565,859 | 887,397,558 |
| 2025-02-17 | 16.09 | 16.18 | 15.78 | 15.9 | -0.63% | 712,477 | 1,135,518,029 |
| 2025-02-14 | 15.71 | 16.22 | 15.69 | 16 | +1.39% | 700,525 | 1,120,810,509 |
| 2025-02-13 | 16.17 | 16.17 | 15.65 | 15.78 | -2.29% | 617,973 | 979,657,584 |
| 2025-02-12 | 16.03 | 16.15 | 15.9 | 16.15 | +0.56% | 538,688 | 863,651,585 |
| 2025-02-11 | 16 | 16.15 | 15.86 | 16.06 | +0.25% | 554,577 | 887,648,365 |
| 2025-02-10 | 16.03 | 16.1 | 15.9 | 16.02 | -0.06% | 538,911 | 861,767,844 |
| 2025-02-07 | 15.56 | 16.28 | 15.51 | 16.03 | +3.29% | 863,183 | 1,375,360,068 |
| 2025-02-06 | 15.3 | 15.63 | 15.08 | 15.52 | +1.44% | 703,878 | 1,082,925,992 |
| 2025-02-05 | 15.79 | 15.89 | 15.11 | 15.3 | -2.24% | 683,549 | 1,043,549,229 |
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