股票概览
2.77
+9.92%
+0.25
2.48
开盘价
2.77
最高价
2.48
最低价
2,404,489
成交量
数据更新至: 2024-10-31
技术指标
2.67
MA5 (5日均线)
2.35
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 2.48 | 2.77 | 2.48 | 2.77 | +9.92% | 2,404,489 | 649,008,291 |
| 2024-10-30 | 2.7 | 2.75 | 2.52 | 2.52 | -8.7% | 3,325,101 | 862,090,588 |
| 2024-10-29 | 2.93 | 3.04 | 2.69 | 2.76 | -0.36% | 4,709,855 | 1,375,369,167 |
| 2024-10-28 | 2.27 | 2.77 | 2.27 | 2.77 | +9.92% | 4,260,502 | 1,082,976,916 |
| 2024-10-25 | 2.42 | 2.65 | 2.21 | 2.52 | +4.56% | 4,650,798 | 1,132,630,324 |
| 2024-10-24 | 2.2 | 2.41 | 2.2 | 2.41 | +10.05% | 2,224,348 | 524,420,011 |
| 2024-10-23 | 2.1 | 2.19 | 1.95 | 2.19 | +10.05% | 2,970,874 | 621,345,922 |
| 2024-10-22 | 1.77 | 1.99 | 1.75 | 1.99 | +9.94% | 1,746,164 | 340,032,926 |
| 2024-10-21 | 1.8 | 1.84 | 1.77 | 1.81 | +1.12% | 1,272,308 | 229,349,894 |
| 2024-10-18 | 1.78 | 1.82 | 1.73 | 1.79 | 0% | 1,332,377 | 237,306,037 |
| 2024-10-17 | 1.79 | 1.88 | 1.77 | 1.79 | -0.56% | 1,453,983 | 263,245,032 |
| 2024-10-16 | 1.69 | 1.85 | 1.69 | 1.8 | +1.69% | 1,345,965 | 241,075,631 |
| 2024-10-15 | 1.8 | 1.87 | 1.76 | 1.77 | +0.57% | 2,206,192 | 400,197,851 |
| 2024-10-14 | 1.66 | 1.76 | 1.66 | 1.76 | +10% | 1,595,619 | 277,522,018 |
| 2024-10-11 | 1.65 | 1.69 | 1.57 | 1.6 | -3.61% | 1,042,439 | 170,426,674 |
| 2024-10-10 | 1.65 | 1.73 | 1.58 | 1.66 | -5.14% | 1,519,243 | 250,813,459 |
| 2024-10-09 | 1.87 | 1.87 | 1.75 | 1.75 | -9.79% | 1,109,562 | 196,553,221 |
| 2024-10-08 | 2.12 | 2.12 | 1.84 | 1.94 | +0.52% | 2,782,215 | 553,142,406 |
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