股票概览
15.85
+4.41%
+0.67
15.1
开盘价
16.1
最高价
15.1
最低价
628,050
成交量
数据更新至: 2024-06-28
技术指标
15.47
MA5 (5日均线)
15.53
MA10 (10日均线)
15.11
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 15.1 | 16.1 | 15.1 | 15.85 | +4.41% | 628,050 | 990,339,323 |
| 2024-06-27 | 15.23 | 15.38 | 14.92 | 15.18 | -0.91% | 387,682 | 588,123,247 |
| 2024-06-26 | 15.26 | 15.39 | 15.12 | 15.32 | +0.26% | 310,450 | 473,635,840 |
| 2024-06-25 | 15.65 | 15.68 | 15.21 | 15.28 | -2.68% | 505,901 | 779,703,308 |
| 2024-06-24 | 15.67 | 16.2 | 15.66 | 15.7 | -0.7% | 671,662 | 1,073,072,619 |
| 2024-06-21 | 15.58 | 15.9 | 15.49 | 15.81 | +1.22% | 481,029 | 753,572,071 |
| 2024-06-20 | 15.51 | 15.98 | 15.5 | 15.62 | +0.39% | 663,917 | 1,048,457,476 |
| 2024-06-19 | 15.68 | 15.74 | 15.42 | 15.56 | -0.45% | 342,191 | 532,524,837 |
| 2024-06-18 | 15.38 | 15.66 | 15.3 | 15.63 | +1.63% | 578,042 | 897,799,026 |
| 2024-06-17 | 14.71 | 15.43 | 14.7 | 15.38 | +4.34% | 765,740 | 1,165,963,922 |
| 2024-06-14 | 14.6 | 14.81 | 14.4 | 14.74 | +0.61% | 342,064 | 501,891,802 |
| 2024-06-13 | 14.44 | 14.85 | 14.38 | 14.65 | +1.03% | 391,462 | 573,005,024 |
| 2024-06-12 | 14.51 | 14.77 | 14.31 | 14.5 | -0.41% | 307,974 | 446,625,122 |
| 2024-06-11 | 14.41 | 14.72 | 14.16 | 14.56 | +0.69% | 339,072 | 491,257,876 |
| 2024-06-07 | 14.45 | 14.56 | 14.15 | 14.46 | +0.21% | 395,269 | 567,729,739 |
| 2024-06-06 | 14.56 | 14.75 | 14.33 | 14.43 | -0.76% | 385,141 | 559,022,221 |
| 2024-06-05 | 15.07 | 15.17 | 14.5 | 14.54 | -3.9% | 580,828 | 856,368,347 |
| 2024-06-04 | 14.73 | 15.15 | 14.69 | 15.13 | +2.3% | 431,592 | 645,976,011 |
| 2024-06-03 | 15.01 | 15.02 | 14.62 | 14.79 | -1.79% | 485,700 | 718,647,574 |
| 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 |
| 2024-04-30 | 13.5 | 13.63 | 13.4 | 13.57 | -0.07% | 535,182 | 723,787,157 |
| 2024-04-29 | 12.63 | 13.76 | 12.62 | 13.58 | +8.12% | 1,385,484 | 1,862,531,986 |
| 2024-04-26 | 12.61 | 12.61 | 12.02 | 12.56 | -2.03% | 1,416,426 | 1,744,830,565 |
| 2024-04-25 | 12.87 | 12.99 | 12.74 | 12.82 | -0.7% | 279,427 | 359,403,722 |
| 2024-04-24 | 12.53 | 12.94 | 12.52 | 12.91 | +2.87% | 433,357 | 553,841,796 |
| 2024-04-23 | 12.52 | 12.6 | 12.36 | 12.55 | +0.16% | 315,086 | 393,328,403 |
| 2024-04-22 | 12.53 | 12.7 | 12.44 | 12.53 | -0.79% | 333,500 | 418,675,950 |
| 2024-04-19 | 12.96 | 12.96 | 12.35 | 12.63 | -3.37% | 1,011,148 | 1,271,591,820 |
| 2024-04-18 | 13.35 | 13.38 | 13.06 | 13.07 | -2.32% | 764,024 | 1,008,447,520 |
| 2024-04-17 | 13.18 | 13.47 | 12.93 | 13.38 | +2.53% | 688,746 | 914,061,555 |
| 2024-04-16 | 13.4 | 13.65 | 13 | 13.05 | -3.26% | 808,078 | 1,070,527,207 |
| 2024-04-15 | 13.34 | 13.58 | 13.2 | 13.49 | +1.12% | 522,538 | 701,785,228 |
| 2024-04-12 | 13.09 | 13.57 | 13.08 | 13.34 | +2.3% | 552,324 | 736,524,396 |
| 2024-04-11 | 12.9 | 13.14 | 12.81 | 13.04 | +1.09% | 369,355 | 479,838,812 |
| 2024-04-10 | 13.4 | 13.4 | 12.77 | 12.9 | -3.95% | 546,909 | 709,006,893 |
| 2024-04-09 | 13.22 | 13.5 | 13.22 | 13.43 | +0.9% | 251,662 | 337,052,937 |
| 2024-04-08 | 13.23 | 13.55 | 13.09 | 13.31 | -0.08% | 409,625 | 547,864,557 |
| 2024-04-03 | 13.78 | 13.78 | 13.27 | 13.32 | -2.99% | 566,783 | 758,747,690 |
| 2024-04-02 | 14.1 | 14.22 | 13.63 | 13.73 | -2.62% | 532,381 | 735,317,891 |
| 2024-04-01 | 14.15 | 14.33 | 13.96 | 14.1 | +0.5% | 377,317 | 532,580,791 |
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