股票概览
15.49
+8.47%
+1.21
14.9
开盘价
15.59
最高价
14.57
最低价
1,477,799
成交量
数据更新至: 2024-09-30
技术指标
13.91
MA5 (5日均线)
13.55
MA10 (10日均线)
13.30
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 14.9 | 15.59 | 14.57 | 15.49 | +8.47% | 1,477,799 | 2,235,381,104 |
| 2024-09-27 | 13.59 | 14.3 | 13.57 | 14.28 | +6.17% | 892,620 | 1,250,328,092 |
| 2024-09-26 | 13.2 | 13.45 | 12.9 | 13.45 | +1.97% | 817,934 | 1,075,033,177 |
| 2024-09-25 | 13.18 | 13.69 | 13.14 | 13.19 | +0.53% | 681,731 | 913,423,339 |
| 2024-09-24 | 12.95 | 13.14 | 12.65 | 13.12 | +2.18% | 641,100 | 830,183,659 |
| 2024-09-23 | 13.05 | 13.1 | 12.79 | 12.84 | -1.76% | 347,040 | 448,313,411 |
| 2024-09-20 | 13.44 | 13.49 | 12.9 | 13.07 | -2.54% | 441,374 | 576,991,433 |
| 2024-09-19 | 13.5 | 13.6 | 13.27 | 13.41 | -0.07% | 361,453 | 485,154,635 |
| 2024-09-18 | 13.23 | 13.52 | 13.11 | 13.42 | +1.67% | 292,545 | 391,294,799 |
| 2024-09-13 | 13.48 | 13.9 | 13.17 | 13.2 | -1.12% | 350,783 | 472,095,941 |
| 2024-09-12 | 13.55 | 13.76 | 13.33 | 13.35 | -1.26% | 262,526 | 354,622,689 |
| 2024-09-11 | 13 | 13.68 | 12.91 | 13.52 | +4.24% | 554,603 | 744,758,064 |
| 2024-09-10 | 13.01 | 13.17 | 12.82 | 12.97 | -0.77% | 219,852 | 285,573,280 |
| 2024-09-09 | 12.85 | 13.1 | 12.82 | 13.07 | +0.69% | 237,458 | 308,456,778 |
| 2024-09-06 | 13.22 | 13.37 | 12.96 | 12.98 | -1.74% | 277,332 | 365,453,555 |
| 2024-09-05 | 13.2 | 13.3 | 13.09 | 13.21 | +0.15% | 269,299 | 355,693,599 |
| 2024-09-04 | 12.88 | 13.32 | 12.75 | 13.19 | +2.41% | 562,721 | 738,619,964 |
| 2024-09-03 | 12.46 | 12.89 | 12.36 | 12.88 | +3.12% | 501,501 | 637,272,224 |
| 2024-09-02 | 12.85 | 13 | 12.47 | 12.49 | -3.63% | 436,692 | 552,500,512 |
| 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 |
| 2024-07-31 | 15.1 | 15.2 | 14.69 | 14.97 | -0.86% | 595,235 | 890,590,837 |
| 2024-07-30 | 15.2 | 15.39 | 15.01 | 15.1 | -1.05% | 249,004 | 377,718,549 |
| 2024-07-29 | 15.49 | 15.72 | 15.1 | 15.26 | -1.48% | 417,677 | 639,268,056 |
| 2024-07-26 | 14.95 | 15.55 | 14.83 | 15.49 | +3.4% | 657,137 | 1,010,884,948 |
| 2024-07-25 | 14.25 | 15.2 | 14.11 | 14.98 | +5.2% | 903,894 | 1,336,463,445 |
| 2024-07-24 | 14.03 | 14.44 | 13.99 | 14.24 | +1.35% | 316,744 | 451,528,662 |
| 2024-07-23 | 14.66 | 14.7 | 14.05 | 14.05 | -3.64% | 396,067 | 563,320,765 |
| 2024-07-22 | 14.3 | 14.89 | 14.06 | 14.58 | +2.24% | 582,487 | 850,579,072 |
| 2024-07-19 | 14 | 14.39 | 13.93 | 14.26 | +1.57% | 448,103 | 638,650,446 |
| 2024-07-18 | 14.16 | 14.17 | 13.72 | 14.04 | -0.85% | 550,156 | 768,096,348 |
| 2024-07-17 | 14.35 | 14.41 | 14.16 | 14.16 | -1.73% | 280,330 | 399,556,555 |
| 2024-07-16 | 14.57 | 14.67 | 13.99 | 14.41 | -1.84% | 665,562 | 948,712,521 |
| 2024-07-15 | 14.88 | 14.98 | 14.56 | 14.68 | -2.52% | 278,908 | 409,929,685 |
| 2024-07-12 | 15.22 | 15.25 | 14.81 | 15.06 | -0.86% | 419,024 | 629,011,309 |
| 2024-07-11 | 15.59 | 15.66 | 15.02 | 15.19 | -1.17% | 640,757 | 978,053,274 |
| 2024-07-10 | 15.95 | 15.98 | 15.32 | 15.37 | -3.88% | 599,245 | 931,607,809 |
| 2024-07-09 | 15.37 | 16.05 | 15.25 | 15.99 | +4.51% | 650,875 | 1,028,497,024 |
| 2024-07-08 | 15.3 | 15.65 | 15.16 | 15.3 | -0.33% | 442,535 | 682,858,964 |
| 2024-07-05 | 15.22 | 15.44 | 14.89 | 15.35 | +0.39% | 270,128 | 410,458,907 |
| 2024-07-04 | 15.19 | 15.72 | 15.19 | 15.29 | +0.79% | 454,340 | 704,154,418 |
| 2024-07-03 | 15.13 | 15.2 | 14.76 | 15.17 | +0.26% | 364,979 | 548,770,986 |
| 2024-07-02 | 15.85 | 15.99 | 14.48 | 15.13 | -5.02% | 1,020,614 | 1,538,499,673 |
| 2024-07-01 | 15.86 | 16.01 | 15.57 | 15.93 | +0.5% | 325,423 | 514,111,125 |
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