股票概览
1.2
-4.76%
-0.06
1.22
开盘价
1.28
最高价
1.19
最低价
1,530,773
成交量
数据更新至: 2024-06-28
技术指标
1.22
MA5 (5日均线)
1.28
MA10 (10日均线)
1.17
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 1.22 | 1.28 | 1.19 | 1.2 | -4.76% | 1,530,773 | 188,389,564 |
| 2024-06-27 | 1.24 | 1.35 | 1.17 | 1.26 | +1.61% | 2,476,213 | 309,838,869 |
| 2024-06-26 | 1.09 | 1.24 | 1.09 | 1.24 | +9.73% | 2,041,409 | 241,231,257 |
| 2024-06-25 | 1.23 | 1.26 | 1.13 | 1.13 | -9.6% | 1,616,174 | 191,416,284 |
| 2024-06-24 | 1.3 | 1.31 | 1.21 | 1.25 | -3.85% | 1,552,195 | 194,574,900 |
| 2024-06-21 | 1.23 | 1.4 | 1.15 | 1.3 | +1.56% | 2,451,121 | 307,317,732 |
| 2024-06-20 | 1.36 | 1.39 | 1.25 | 1.28 | -7.91% | 2,377,754 | 313,304,014 |
| 2024-06-19 | 1.36 | 1.42 | 1.31 | 1.39 | -4.14% | 3,229,459 | 442,838,560 |
| 2024-06-18 | 1.28 | 1.45 | 1.28 | 1.45 | +9.85% | 4,014,597 | 550,279,961 |
| 2024-06-17 | 1.32 | 1.37 | 1.32 | 1.32 | -10.2% | 897,289 | 118,665,016 |
| 2024-06-14 | 1.47 | 1.47 | 1.4 | 1.47 | +9.7% | 4,028,597 | 588,370,576 |
| 2024-06-13 | 1.34 | 1.34 | 1.34 | 1.34 | +9.84% | 118,532 | 15,883,233 |
| 2024-06-12 | 1.22 | 1.22 | 1.22 | 1.22 | +9.91% | 109,807 | 13,396,454 |
| 2024-06-11 | 1.11 | 1.11 | 1.11 | 1.11 | +9.9% | 90,645 | 10,061,595 |
| 2024-06-07 | 1.01 | 1.01 | 1.01 | 1.01 | +9.78% | 380,362 | 38,416,535 |
| 2024-06-06 | 0.98 | 1.03 | 0.9 | 0.92 | -3.16% | 2,954,168 | 288,280,081 |
| 2024-06-05 | 0.83 | 0.95 | 0.82 | 0.95 | +10.47% | 1,833,267 | 166,583,009 |
| 2024-06-04 | 0.7 | 0.86 | 0.7 | 0.86 | +10.26% | 3,734,871 | 276,176,596 |
| 2024-06-03 | 0.8 | 0.84 | 0.78 | 0.78 | -10.34% | 1,583,935 | 125,687,979 |
| 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 |
| 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 |
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