股票概览
15.88
-0.25%
-0.04
15.88
开盘价
16.19
最高价
15.85
最低价
471,117
成交量
数据更新至: 2024-11-29
技术指标
15.91
MA5 (5日均线)
16.02
MA10 (10日均线)
16.40
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 15.88 | 16.19 | 15.85 | 15.88 | -0.25% | 471,117 | 754,293,410 |
| 2024-11-28 | 16.38 | 16.52 | 15.88 | 15.92 | -2.39% | 351,923 | 566,132,530 |
| 2024-11-27 | 15.71 | 16.33 | 15.65 | 16.31 | +3.42% | 388,685 | 623,061,425 |
| 2024-11-26 | 15.74 | 15.94 | 15.7 | 15.77 | +0.77% | 240,837 | 380,814,105 |
| 2024-11-25 | 15.62 | 16 | 15.55 | 15.65 | +0.19% | 395,154 | 621,456,626 |
| 2024-11-22 | 16.29 | 16.29 | 15.61 | 15.62 | -4.29% | 499,167 | 796,876,901 |
| 2024-11-21 | 16.3 | 16.48 | 16.2 | 16.32 | +0.18% | 320,817 | 523,255,148 |
| 2024-11-20 | 16.17 | 16.42 | 15.96 | 16.29 | +0.62% | 414,960 | 671,160,750 |
| 2024-11-19 | 16.2 | 16.47 | 15.75 | 16.19 | -0.12% | 433,162 | 695,447,049 |
| 2024-11-18 | 16.33 | 16.89 | 16.11 | 16.21 | -0.37% | 713,994 | 1,178,479,561 |
| 2024-11-15 | 16.54 | 16.67 | 16.16 | 16.27 | -1.63% | 550,913 | 906,259,103 |
| 2024-11-14 | 17.09 | 17.18 | 16.43 | 16.54 | -3.56% | 538,848 | 902,139,818 |
| 2024-11-13 | 16.9 | 17.18 | 16.85 | 17.15 | +0.59% | 409,057 | 696,036,661 |
| 2024-11-12 | 17.16 | 17.49 | 16.9 | 17.05 | -1.27% | 630,297 | 1,084,457,426 |
| 2024-11-11 | 17.25 | 17.29 | 16.8 | 17.27 | -0.17% | 850,356 | 1,451,343,653 |
| 2024-11-08 | 17.64 | 17.78 | 17.25 | 17.3 | -0.06% | 918,062 | 1,603,407,682 |
| 2024-11-07 | 16.78 | 17.32 | 16.7 | 17.31 | +2.3% | 996,198 | 1,704,641,061 |
| 2024-11-06 | 16.62 | 17.16 | 16.61 | 16.92 | +4.38% | 1,414,197 | 2,391,181,686 |
| 2024-11-05 | 15.7 | 16.3 | 15.63 | 16.21 | +2.99% | 999,641 | 1,606,866,579 |
| 2024-11-04 | 15.72 | 15.97 | 15.58 | 15.74 | +0.51% | 513,863 | 807,650,402 |
| 2024-11-01 | 15.65 | 15.99 | 15.41 | 15.66 | -0.57% | 658,287 | 1,033,625,748 |
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