股票概览
1.31
-2.24%
-0.03
1.33
开盘价
1.34
最高价
1.31
最低价
297,219
成交量
数据更新至: 2024-05-20
技术指标
1.31
MA5 (5日均线)
1.32
MA10 (10日均线)
1.29
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 1.33 | 1.34 | 1.31 | 1.31 | -2.24% | 297,219 | 39,298,921 |
| 2024-05-17 | 1.33 | 1.35 | 1.31 | 1.34 | +0.75% | 272,248 | 36,285,617 |
| 2024-05-16 | 1.28 | 1.33 | 1.28 | 1.33 | +3.1% | 356,897 | 46,904,202 |
| 2024-05-15 | 1.29 | 1.31 | 1.28 | 1.29 | 0% | 219,650 | 28,419,005 |
| 2024-05-14 | 1.26 | 1.3 | 1.26 | 1.29 | +2.38% | 291,352 | 37,375,661 |
| 2024-05-13 | 1.31 | 1.31 | 1.26 | 1.26 | -5.26% | 431,411 | 55,136,701 |
| 2024-05-10 | 1.33 | 1.34 | 1.3 | 1.33 | 0% | 262,012 | 34,643,446 |
| 2024-05-09 | 1.31 | 1.34 | 1.3 | 1.33 | +1.53% | 265,692 | 35,244,085 |
| 2024-05-08 | 1.36 | 1.36 | 1.31 | 1.31 | -3.68% | 379,962 | 50,480,890 |
| 2024-05-07 | 1.34 | 1.41 | 1.32 | 1.36 | +1.49% | 516,219 | 70,553,683 |
| 2024-05-06 | 1.3 | 1.34 | 1.3 | 1.34 | +3.88% | 442,668 | 58,470,736 |
| 2024-04-30 | 1.31 | 1.35 | 1.27 | 1.29 | -1.53% | 412,496 | 53,537,541 |
| 2024-04-29 | 1.25 | 1.32 | 1.24 | 1.31 | +4.8% | 430,789 | 55,846,391 |
| 2024-04-26 | 1.23 | 1.27 | 1.23 | 1.25 | 0% | 302,739 | 37,982,693 |
| 2024-04-25 | 1.23 | 1.27 | 1.22 | 1.25 | +0.81% | 310,871 | 38,798,870 |
| 2024-04-24 | 1.22 | 1.25 | 1.2 | 1.24 | +1.64% | 324,917 | 39,888,224 |
| 2024-04-23 | 1.22 | 1.26 | 1.21 | 1.22 | 0% | 321,964 | 39,634,096 |
| 2024-04-22 | 1.25 | 1.27 | 1.19 | 1.22 | -3.94% | 398,239 | 48,500,364 |
| 2024-04-19 | 1.29 | 1.31 | 1.26 | 1.27 | -3.05% | 317,279 | 40,744,406 |
| 2024-04-18 | 1.32 | 1.34 | 1.27 | 1.31 | -1.5% | 490,584 | 64,040,749 |
| 2024-04-17 | 1.24 | 1.34 | 1.24 | 1.33 | +9.02% | 659,699 | 86,848,407 |
| 2024-04-16 | 1.34 | 1.35 | 1.22 | 1.22 | -10.29% | 551,376 | 69,967,602 |
| 2024-04-15 | 1.42 | 1.44 | 1.31 | 1.36 | -6.85% | 607,459 | 82,864,602 |
| 2024-04-12 | 1.51 | 1.53 | 1.45 | 1.46 | -3.31% | 328,516 | 48,490,541 |
| 2024-04-11 | 1.49 | 1.55 | 1.48 | 1.51 | 0% | 317,355 | 48,337,400 |
| 2024-04-10 | 1.57 | 1.58 | 1.47 | 1.51 | -4.43% | 463,486 | 70,040,325 |
| 2024-04-09 | 1.55 | 1.58 | 1.54 | 1.58 | +1.94% | 293,292 | 45,824,698 |
| 2024-04-08 | 1.62 | 1.62 | 1.54 | 1.55 | -4.32% | 414,874 | 65,097,976 |
| 2024-04-03 | 1.66 | 1.67 | 1.62 | 1.62 | -2.99% | 392,569 | 64,173,223 |
| 2024-04-02 | 1.67 | 1.7 | 1.64 | 1.67 | -0.6% | 436,267 | 72,663,996 |
| 2024-04-01 | 1.65 | 1.68 | 1.64 | 1.68 | +1.82% | 514,369 | 85,388,298 |
| 2024-03-29 | 1.69 | 1.69 | 1.64 | 1.65 | -2.37% | 506,427 | 83,841,686 |
| 2024-03-28 | 1.65 | 1.73 | 1.61 | 1.69 | +0.6% | 788,128 | 132,294,406 |
| 2024-03-27 | 1.66 | 1.84 | 1.62 | 1.68 | +0.6% | 1,015,824 | 175,092,366 |
| 2024-03-26 | 1.68 | 1.71 | 1.64 | 1.67 | -1.18% | 463,378 | 77,575,017 |
| 2024-03-25 | 1.78 | 1.78 | 1.69 | 1.69 | -6.11% | 697,325 | 120,713,097 |
| 2024-03-22 | 1.75 | 1.83 | 1.7 | 1.8 | +2.86% | 854,865 | 151,094,740 |
| 2024-03-21 | 1.74 | 1.78 | 1.73 | 1.75 | +1.16% | 519,830 | 90,991,937 |
| 2024-03-20 | 1.67 | 1.73 | 1.65 | 1.73 | +3.59% | 586,568 | 100,356,692 |
| 2024-03-19 | 1.68 | 1.73 | 1.67 | 1.67 | -0.6% | 497,091 | 84,399,215 |
| 2024-03-18 | 1.65 | 1.68 | 1.63 | 1.68 | +1.82% | 434,336 | 72,160,741 |
| 2024-03-15 | 1.61 | 1.66 | 1.59 | 1.65 | +2.48% | 452,660 | 74,030,488 |
| 2024-03-14 | 1.65 | 1.65 | 1.58 | 1.61 | -3.01% | 467,874 | 75,693,116 |
| 2024-03-13 | 1.65 | 1.68 | 1.62 | 1.66 | +1.22% | 578,610 | 95,606,066 |
| 2024-03-12 | 1.61 | 1.65 | 1.6 | 1.64 | +1.86% | 485,963 | 78,882,961 |
| 2024-03-11 | 1.57 | 1.61 | 1.55 | 1.61 | +1.9% | 349,299 | 55,563,058 |
| 2024-03-08 | 1.57 | 1.59 | 1.55 | 1.58 | 0% | 280,688 | 44,062,643 |
| 2024-03-07 | 1.59 | 1.62 | 1.56 | 1.58 | -1.25% | 414,575 | 65,997,359 |
| 2024-03-06 | 1.59 | 1.63 | 1.58 | 1.6 | +0.63% | 338,661 | 54,301,589 |
| 2024-03-05 | 1.63 | 1.64 | 1.59 | 1.59 | -3.05% | 435,702 | 70,018,302 |
| 2024-03-04 | 1.66 | 1.66 | 1.58 | 1.64 | 0% | 509,968 | 82,758,315 |
| 2024-03-01 | 1.63 | 1.66 | 1.6 | 1.64 | +1.23% | 521,357 | 84,856,607 |
| 2024-02-29 | 1.51 | 1.63 | 1.51 | 1.62 | +3.85% | 708,008 | 112,647,900 |
| 2024-02-28 | 1.7 | 1.8 | 1.54 | 1.56 | -7.69% | 1,138,587 | 191,658,358 |
| 2024-02-27 | 1.64 | 1.69 | 1.61 | 1.69 | +3.05% | 719,770 | 119,891,784 |
| 2024-02-26 | 1.63 | 1.67 | 1.58 | 1.64 | -0.61% | 827,221 | 134,460,514 |
| 2024-02-23 | 1.53 | 1.67 | 1.52 | 1.65 | +7.84% | 1,070,455 | 172,011,069 |
| 2024-02-22 | 1.47 | 1.53 | 1.47 | 1.53 | +4.08% | 632,107 | 95,192,314 |
| 2024-02-21 | 1.42 | 1.52 | 1.39 | 1.47 | +2.08% | 712,843 | 105,179,797 |
| 2024-02-20 | 1.39 | 1.46 | 1.37 | 1.44 | +1.41% | 511,301 | 72,593,641 |
| 2024-02-19 | 1.35 | 1.42 | 1.3 | 1.42 | +6.77% | 830,978 | 114,018,978 |
| 2024-02-08 | 1.18 | 1.34 | 1.11 | 1.33 | +8.13% | 1,092,088 | 129,946,885 |
| 2024-02-07 | 1.38 | 1.4 | 1.23 | 1.23 | -10.22% | 781,378 | 99,117,458 |
| 2024-02-06 | 1.35 | 1.45 | 1.32 | 1.37 | -6.8% | 840,589 | 113,485,700 |
| 2024-02-05 | 1.62 | 1.62 | 1.47 | 1.47 | -9.82% | 670,920 | 100,149,678 |
| 2024-02-02 | 1.72 | 1.78 | 1.58 | 1.63 | -4.68% | 668,816 | 113,290,364 |
| 2024-02-01 | 1.81 | 1.83 | 1.68 | 1.71 | -6.04% | 735,908 | 127,362,413 |
| 2024-01-31 | 1.81 | 1.92 | 1.81 | 1.82 | -9% | 1,033,417 | 192,571,346 |
| 2024-01-30 | 2.11 | 2.13 | 1.99 | 2 | -6.1% | 936,318 | 191,929,204 |
| 2024-01-29 | 2.24 | 2.24 | 2.13 | 2.13 | -8.58% | 2,058,859 | 447,818,188 |
| 2024-01-26 | 2.12 | 2.33 | 2.1 | 2.33 | +9.91% | 2,324,608 | 532,204,500 |
| 2024-01-25 | 2.05 | 2.13 | 2.01 | 2.12 | +3.41% | 689,147 | 144,036,940 |
| 2024-01-24 | 2.02 | 2.05 | 1.95 | 2.05 | +0.99% | 735,310 | 147,466,546 |
| 2024-01-23 | 1.93 | 2.13 | 1.91 | 2.03 | +4.64% | 818,376 | 165,880,842 |
| 2024-01-22 | 2.06 | 2.07 | 1.93 | 1.94 | -6.28% | 518,168 | 103,855,548 |
| 2024-01-19 | 2.05 | 2.12 | 2.05 | 2.07 | +0.98% | 474,086 | 98,955,966 |
| 2024-01-18 | 2.05 | 2.06 | 1.98 | 2.05 | -0.49% | 482,569 | 97,358,941 |
| 2024-01-17 | 2.08 | 2.1 | 2.05 | 2.06 | -1.44% | 234,270 | 48,569,931 |
| 2024-01-16 | 2.13 | 2.14 | 2.06 | 2.09 | -1.88% | 356,415 | 74,627,041 |
| 2024-01-15 | 2.13 | 2.16 | 2.12 | 2.13 | -0.47% | 247,535 | 52,916,953 |
| 2024-01-12 | 2.17 | 2.18 | 2.13 | 2.14 | -1.38% | 256,275 | 55,170,941 |
| 2024-01-11 | 2.11 | 2.17 | 2.1 | 2.17 | +2.36% | 316,187 | 67,741,906 |
| 2024-01-10 | 2.14 | 2.15 | 2.09 | 2.12 | -1.4% | 295,605 | 62,650,565 |
| 2024-01-09 | 2.14 | 2.19 | 2.13 | 2.15 | +0.94% | 282,380 | 60,892,650 |
| 2024-01-08 | 2.16 | 2.17 | 2.12 | 2.13 | -0.47% | 280,898 | 60,400,002 |
| 2024-01-05 | 2.19 | 2.22 | 2.13 | 2.14 | -2.73% | 391,370 | 84,805,341 |
| 2024-01-04 | 2.2 | 2.22 | 2.17 | 2.2 | 0% | 310,673 | 68,085,696 |
| 2024-01-03 | 2.18 | 2.23 | 2.16 | 2.2 | +0.92% | 408,870 | 90,196,102 |
| 2024-01-02 | 2.19 | 2.22 | 2.17 | 2.18 | 0% | 365,870 | 80,301,080 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
STхНОщЧ╗ 属于 传媒 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
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