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)
N/A
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 |
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