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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 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 |
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