股票概览
15.06
-2.08%
-0.32
15.37
开盘价
15.45
最高价
15.03
最低价
420,728
成交量
数据更新至: 2024-05-31
技术指标
15.27
MA5 (5日均线)
14.97
MA10 (10日均线)
14.72
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 15.37 | 15.45 | 15.03 | 15.06 | -2.08% | 420,728 | 638,184,764 |
| 2024-05-30 | 15.34 | 15.52 | 15.14 | 15.38 | +0.26% | 409,827 | 629,335,892 |
| 2024-05-29 | 15.1 | 15.65 | 15.03 | 15.34 | +0.72% | 527,342 | 810,149,977 |
| 2024-05-28 | 15.43 | 15.87 | 15.18 | 15.23 | -0.72% | 877,552 | 1,362,316,729 |
| 2024-05-27 | 14.84 | 15.35 | 14.7 | 15.34 | +4.92% | 914,876 | 1,380,748,784 |
| 2024-05-24 | 14.57 | 15.19 | 14.47 | 14.62 | +0.55% | 650,977 | 970,481,673 |
| 2024-05-23 | 14.49 | 14.63 | 14.28 | 14.54 | +0.28% | 509,309 | 737,956,667 |
| 2024-05-22 | 14.75 | 14.82 | 14.44 | 14.5 | -1.69% | 543,852 | 792,009,426 |
| 2024-05-21 | 14.89 | 14.96 | 14.68 | 14.75 | -1.27% | 351,999 | 520,149,785 |
| 2024-05-20 | 14.75 | 15.07 | 14.7 | 14.94 | +1.15% | 463,791 | 690,991,903 |
| 2024-05-17 | 14.91 | 15.02 | 14.56 | 14.77 | -1.86% | 623,230 | 918,988,487 |
| 2024-05-16 | 14.73 | 15.49 | 14.73 | 15.05 | +2.38% | 1,112,981 | 1,694,576,636 |
| 2024-05-15 | 14.92 | 15.04 | 14.6 | 14.7 | -1.8% | 505,632 | 750,004,036 |
| 2024-05-14 | 14.97 | 15.1 | 14.81 | 14.97 | -0.27% | 611,067 | 914,278,571 |
| 2024-05-13 | 14.3 | 15.24 | 14.22 | 15.01 | +4.38% | 1,461,051 | 2,179,247,662 |
| 2024-05-10 | 14.18 | 14.48 | 14.13 | 14.38 | +1.41% | 582,964 | 835,320,393 |
| 2024-05-09 | 13.87 | 14.28 | 13.87 | 14.18 | +1.72% | 596,470 | 841,758,347 |
| 2024-05-08 | 13.83 | 14.17 | 13.65 | 13.94 | +0.72% | 750,030 | 1,048,611,088 |
| 2024-05-07 | 13.9 | 13.9 | 13.69 | 13.84 | -0.5% | 442,589 | 610,157,889 |
| 2024-05-06 | 13.84 | 14.21 | 13.82 | 13.91 | +2.51% | 805,818 | 1,126,323,758 |
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╕нхдйчзСцКА 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