股票概览
12.96
-0.77%
-0.1
12.76
开盘价
13.14
最高价
12.34
最低价
867,043
成交量
数据更新至: 2024-08-30
技术指标
12.71
MA5 (5日均线)
12.84
MA10 (10日均线)
13.22
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 12.76 | 13.14 | 12.34 | 12.96 | -0.77% | 867,043 | 1,108,650,550 |
| 2024-08-29 | 12.65 | 13.14 | 12.65 | 13.06 | +3.73% | 490,418 | 634,331,548 |
| 2024-08-28 | 12.27 | 12.63 | 12.26 | 12.59 | +2.19% | 312,381 | 391,188,273 |
| 2024-08-27 | 12.56 | 12.58 | 12.28 | 12.32 | -2.45% | 259,321 | 321,457,407 |
| 2024-08-26 | 12.71 | 12.87 | 12.55 | 12.63 | -0.47% | 237,299 | 300,884,626 |
| 2024-08-23 | 12.75 | 12.92 | 12.64 | 12.69 | -1.01% | 225,793 | 287,555,428 |
| 2024-08-22 | 13.06 | 13.07 | 12.78 | 12.82 | -1.38% | 204,906 | 263,784,421 |
| 2024-08-21 | 13.06 | 13.16 | 12.93 | 13 | -0.91% | 157,265 | 204,744,365 |
| 2024-08-20 | 13.19 | 13.22 | 12.9 | 13.12 | -0.98% | 306,020 | 398,581,527 |
| 2024-08-19 | 13.33 | 13.45 | 13.14 | 13.25 | -0.6% | 220,440 | 292,186,426 |
| 2024-08-16 | 13.18 | 13.5 | 13.16 | 13.33 | +1.06% | 306,763 | 409,951,295 |
| 2024-08-15 | 13.1 | 13.33 | 12.94 | 13.19 | +0.38% | 265,059 | 349,123,931 |
| 2024-08-14 | 13.62 | 13.66 | 13.05 | 13.14 | -3.24% | 462,971 | 609,655,102 |
| 2024-08-13 | 13.47 | 13.61 | 13.41 | 13.58 | +0.44% | 198,660 | 268,027,773 |
| 2024-08-12 | 13.75 | 13.9 | 13.41 | 13.52 | -0.59% | 251,553 | 341,959,351 |
| 2024-08-09 | 13.78 | 14.12 | 13.6 | 13.6 | -0.95% | 343,449 | 472,842,658 |
| 2024-08-08 | 14.01 | 14.1 | 13.63 | 13.73 | -2.56% | 375,244 | 517,763,814 |
| 2024-08-07 | 13.88 | 14.28 | 13.88 | 14.09 | +2.18% | 394,273 | 557,333,520 |
| 2024-08-06 | 14.21 | 14.32 | 13.63 | 13.79 | -1.99% | 533,393 | 741,109,144 |
| 2024-08-05 | 14.44 | 14.65 | 14.07 | 14.07 | -3.43% | 330,277 | 472,723,327 |
| 2024-08-02 | 14.8 | 14.9 | 14.51 | 14.57 | -2.8% | 391,787 | 574,731,809 |
| 2024-08-01 | 14.98 | 15.25 | 14.86 | 14.99 | +0.13% | 382,647 | 575,834,198 |
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