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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 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 |
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