股票概览
2.7
-2.53%
-0.07
2.7
开盘价
2.76
最高价
2.64
最低价
1,566,735
成交量
数据更新至: 2024-11-29
技术指标
2.62
MA5 (5日均线)
2.66
MA10 (10日均线)
2.77
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 2.7 | 2.76 | 2.64 | 2.7 | -2.53% | 1,566,735 | 420,908,735 |
| 2024-11-28 | 2.57 | 2.83 | 2.55 | 2.77 | +7.78% | 2,379,887 | 653,491,787 |
| 2024-11-27 | 2.47 | 2.57 | 2.36 | 2.57 | +1.98% | 1,097,369 | 272,720,891 |
| 2024-11-26 | 2.52 | 2.64 | 2.51 | 2.52 | 0% | 951,068 | 244,083,950 |
| 2024-11-25 | 2.57 | 2.61 | 2.43 | 2.52 | -3.08% | 1,218,948 | 304,913,853 |
| 2024-11-22 | 2.66 | 2.8 | 2.6 | 2.6 | -2.99% | 1,211,513 | 327,744,796 |
| 2024-11-21 | 2.7 | 2.74 | 2.66 | 2.68 | -2.9% | 1,170,423 | 314,335,094 |
| 2024-11-20 | 2.7 | 2.82 | 2.65 | 2.76 | +2.6% | 1,239,205 | 341,173,226 |
| 2024-11-19 | 2.7 | 2.71 | 2.55 | 2.69 | -3.58% | 1,403,175 | 369,531,767 |
| 2024-11-18 | 2.9 | 2.97 | 2.59 | 2.79 | -2.79% | 1,642,248 | 450,361,703 |
| 2024-11-15 | 2.8 | 2.98 | 2.8 | 2.87 | +4.36% | 2,002,852 | 577,344,445 |
| 2024-11-14 | 2.9 | 2.95 | 2.73 | 2.75 | -6.14% | 1,589,082 | 448,743,079 |
| 2024-11-13 | 2.96 | 3.1 | 2.9 | 2.93 | -1.35% | 1,818,086 | 543,204,028 |
| 2024-11-12 | 3.06 | 3.18 | 2.92 | 2.97 | -6.9% | 2,832,690 | 851,580,791 |
| 2024-11-11 | 3.27 | 3.57 | 3.15 | 3.19 | -4.2% | 4,306,824 | 1,449,618,876 |
| 2024-11-08 | 3.3 | 3.33 | 3.13 | 3.33 | +9.9% | 4,852,087 | 1,587,965,861 |
| 2024-11-07 | 2.75 | 3.03 | 2.68 | 3.03 | +10.18% | 2,884,247 | 827,363,653 |
| 2024-11-06 | 2.51 | 2.75 | 2.45 | 2.75 | +10% | 3,668,770 | 982,659,929 |
| 2024-11-05 | 2.39 | 2.58 | 2.39 | 2.5 | +5.04% | 1,785,418 | 446,686,453 |
| 2024-11-04 | 2.37 | 2.47 | 2.34 | 2.38 | -4.42% | 1,928,114 | 462,136,075 |
| 2024-11-01 | 2.85 | 2.96 | 2.49 | 2.49 | -10.11% | 3,514,838 | 941,527,969 |
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