股票概览
0.87
-9.38%
-0.09
0.87
开盘价
0.94
最高价
0.86
最低价
2,554,754
成交量
数据更新至: 2024-05-31
技术指标
1.02
MA5 (5日均线)
1.15
MA10 (10日均线)
1.23
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 0.87 | 0.94 | 0.86 | 0.87 | -9.38% | 2,554,754 | 225,101,007 |
| 2024-05-30 | 0.88 | 1.07 | 0.88 | 0.96 | -2.04% | 2,504,217 | 228,966,091 |
| 2024-05-29 | 0.98 | 0.98 | 0.98 | 0.98 | -10.09% | 146,837 | 14,390,026 |
| 2024-05-28 | 1.21 | 1.21 | 1.09 | 1.09 | -9.92% | 679,545 | 76,551,337 |
| 2024-05-27 | 1.23 | 1.24 | 1.19 | 1.21 | -1.63% | 346,215 | 41,655,232 |
| 2024-05-24 | 1.24 | 1.27 | 1.23 | 1.23 | -1.6% | 183,675 | 22,815,045 |
| 2024-05-23 | 1.28 | 1.29 | 1.25 | 1.25 | -3.1% | 248,660 | 31,352,942 |
| 2024-05-22 | 1.27 | 1.3 | 1.26 | 1.29 | +0.78% | 219,147 | 28,134,435 |
| 2024-05-21 | 1.3 | 1.32 | 1.27 | 1.28 | -2.29% | 270,132 | 34,857,859 |
| 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 |
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