股票概览
14.32
-1.58%
-0.23
14.55
开盘价
14.62
最高价
14.27
最低价
365,804
成交量
数据更新至: 2024-12-31
技术指标
14.63
MA5 (5日均线)
14.98
MA10 (10日均线)
15.40
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 14.55 | 14.62 | 14.27 | 14.32 | -1.58% | 365,804 | 526,752,297 |
| 2024-12-30 | 14.72 | 14.78 | 14.51 | 14.55 | -1.42% | 513,928 | 751,380,304 |
| 2024-12-27 | 14.78 | 14.94 | 14.6 | 14.76 | -0.07% | 421,621 | 624,164,735 |
| 2024-12-26 | 14.76 | 14.92 | 14.66 | 14.77 | +0.14% | 567,360 | 837,924,025 |
| 2024-12-25 | 15.14 | 15.15 | 14.61 | 14.75 | -2.38% | 565,645 | 836,487,157 |
| 2024-12-24 | 15.1 | 15.3 | 15 | 15.11 | +0.27% | 336,571 | 509,158,421 |
| 2024-12-23 | 15.42 | 15.45 | 15.05 | 15.07 | -2.14% | 369,105 | 562,441,755 |
| 2024-12-20 | 15.65 | 15.78 | 15.34 | 15.4 | -0.9% | 592,359 | 921,012,134 |
| 2024-12-19 | 15.45 | 15.64 | 15.13 | 15.54 | 0% | 468,891 | 721,938,995 |
| 2024-12-18 | 15.6 | 15.74 | 15.5 | 15.54 | +0.26% | 268,939 | 420,120,483 |
| 2024-12-17 | 15.45 | 16.05 | 15.41 | 15.5 | +0.26% | 496,141 | 778,797,120 |
| 2024-12-16 | 15.7 | 15.76 | 15.35 | 15.46 | -1.02% | 383,393 | 595,363,427 |
| 2024-12-13 | 15.71 | 15.94 | 15.6 | 15.62 | -1.39% | 450,461 | 709,925,864 |
| 2024-12-12 | 15.78 | 15.85 | 15.61 | 15.84 | +0.25% | 339,375 | 534,585,649 |
| 2024-12-11 | 15.64 | 15.86 | 15.62 | 15.8 | +0.19% | 299,595 | 472,424,053 |
| 2024-12-10 | 16.25 | 16.36 | 15.72 | 15.77 | -0.69% | 711,404 | 1,135,673,971 |
| 2024-12-09 | 15.85 | 16.04 | 15.67 | 15.88 | -0.25% | 444,564 | 704,152,219 |
| 2024-12-06 | 15.89 | 16.09 | 15.77 | 15.92 | -0.19% | 363,187 | 579,215,956 |
| 2024-12-05 | 16.32 | 16.38 | 15.65 | 15.95 | -2.45% | 618,365 | 981,281,782 |
| 2024-12-04 | 16.82 | 16.84 | 16.24 | 16.35 | -2.5% | 398,242 | 653,734,251 |
| 2024-12-03 | 16.27 | 17.05 | 16.24 | 16.77 | +3.07% | 882,358 | 1,485,804,812 |
| 2024-12-02 | 15.84 | 16.35 | 15.59 | 16.27 | +2.46% | 566,322 | 912,319,338 |
| 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 |
| 2024-10-31 | 15.85 | 15.95 | 15.43 | 15.75 | -0.38% | 729,297 | 1,144,378,853 |
| 2024-10-30 | 15.68 | 16.16 | 15.65 | 15.81 | +2.07% | 1,206,722 | 1,914,532,453 |
| 2024-10-29 | 15.91 | 15.94 | 15.38 | 15.49 | -2.64% | 1,252,329 | 1,948,215,418 |
| 2024-10-28 | 16.86 | 16.88 | 15.72 | 15.91 | -5.52% | 1,427,473 | 2,288,894,211 |
| 2024-10-25 | 16.33 | 16.99 | 16.25 | 16.84 | +2.62% | 897,583 | 1,500,078,328 |
| 2024-10-24 | 16.29 | 16.58 | 15.9 | 16.41 | +0.37% | 725,265 | 1,184,524,726 |
| 2024-10-23 | 16.49 | 17.24 | 16.27 | 16.35 | +0.37% | 2,028,774 | 3,410,225,077 |
| 2024-10-22 | 15.2 | 16.41 | 15.17 | 16.29 | +7.17% | 1,622,478 | 2,599,155,761 |
| 2024-10-21 | 15.23 | 15.49 | 15.06 | 15.2 | +0.86% | 828,201 | 1,267,651,557 |
| 2024-10-18 | 14.61 | 15.31 | 14.53 | 15.07 | +3.08% | 856,058 | 1,286,692,291 |
| 2024-10-17 | 14.44 | 14.92 | 14.44 | 14.62 | +1.81% | 615,722 | 904,191,234 |
| 2024-10-16 | 14.33 | 14.53 | 14.12 | 14.36 | -0.97% | 420,267 | 602,690,763 |
| 2024-10-15 | 15 | 15 | 14.5 | 14.5 | -3.65% | 684,402 | 1,008,253,957 |
| 2024-10-14 | 14.86 | 15.17 | 14.72 | 15.05 | +2.24% | 574,108 | 859,754,015 |
| 2024-10-11 | 15.15 | 15.34 | 14.56 | 14.72 | -4.17% | 599,894 | 893,570,790 |
| 2024-10-10 | 15.03 | 15.75 | 14.72 | 15.36 | +2.33% | 906,500 | 1,385,548,526 |
| 2024-10-09 | 15.88 | 16.04 | 15 | 15.01 | -7.8% | 1,108,792 | 1,714,612,366 |
| 2024-10-08 | 17.04 | 17.04 | 15.41 | 16.28 | +5.1% | 1,726,958 | 2,793,886,315 |
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