股票概览
2.68
+2.29%
+0.06
2.61
开盘价
2.8
最高价
2.6
最低价
1,129,722
成交量
数据更新至: 2024-12-31
技术指标
2.69
MA5 (5日均线)
2.87
MA10 (10日均线)
3.11
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 2.61 | 2.8 | 2.6 | 2.68 | +2.29% | 1,129,722 | 304,217,765 |
| 2024-12-30 | 2.73 | 2.75 | 2.58 | 2.62 | -5.76% | 1,075,759 | 283,042,592 |
| 2024-12-27 | 2.68 | 2.88 | 2.64 | 2.78 | +2.96% | 1,346,358 | 374,820,443 |
| 2024-12-26 | 2.75 | 2.83 | 2.68 | 2.7 | +0.37% | 1,110,973 | 304,256,352 |
| 2024-12-25 | 2.8 | 2.85 | 2.51 | 2.69 | -3.24% | 1,512,861 | 400,985,695 |
| 2024-12-24 | 2.86 | 2.94 | 2.73 | 2.78 | -3.14% | 1,324,031 | 370,041,335 |
| 2024-12-23 | 3.1 | 3.12 | 2.87 | 2.87 | -10.03% | 1,981,670 | 585,706,933 |
| 2024-12-20 | 3.15 | 3.31 | 3.14 | 3.19 | +2.57% | 1,525,685 | 490,691,105 |
| 2024-12-19 | 3.15 | 3.22 | 3.08 | 3.11 | -3.72% | 1,484,282 | 464,970,168 |
| 2024-12-18 | 3.3 | 3.47 | 3.18 | 3.23 | -5% | 2,227,871 | 738,940,313 |
| 2024-12-17 | 3.78 | 3.78 | 3.4 | 3.4 | -10.05% | 3,219,423 | 1,130,732,754 |
| 2024-12-16 | 3.42 | 3.78 | 3.21 | 3.78 | +9.88% | 4,545,096 | 1,646,733,308 |
| 2024-12-13 | 3.35 | 3.7 | 3.31 | 3.44 | +0.58% | 2,892,599 | 1,021,562,112 |
| 2024-12-12 | 3.37 | 3.56 | 3.3 | 3.42 | +0.88% | 2,338,747 | 795,326,428 |
| 2024-12-11 | 3.15 | 3.51 | 3.11 | 3.39 | +5.94% | 2,964,387 | 989,755,450 |
| 2024-12-10 | 3.4 | 3.42 | 3.18 | 3.2 | -3.03% | 2,714,056 | 890,221,824 |
| 2024-12-09 | 3.44 | 3.69 | 3.27 | 3.3 | -4.07% | 3,962,281 | 1,361,012,951 |
| 2024-12-06 | 3.09 | 3.44 | 3.02 | 3.44 | +9.9% | 2,933,230 | 978,799,073 |
| 2024-12-05 | 2.96 | 3.2 | 2.85 | 3.13 | +3.3% | 2,312,501 | 704,637,550 |
| 2024-12-04 | 2.99 | 3.29 | 2.96 | 3.03 | -2.57% | 2,645,779 | 822,370,471 |
| 2024-12-03 | 3.17 | 3.27 | 3.06 | 3.11 | +4.71% | 3,756,889 | 1,183,986,588 |
| 2024-12-02 | 2.73 | 2.97 | 2.73 | 2.97 | +10% | 1,387,817 | 404,619,907 |
| 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 |
| 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 |
| 2024-09-30 | 1.83 | 1.95 | 1.76 | 1.93 | +7.82% | 2,888,774 | 540,242,905 |
| 2024-09-27 | 1.66 | 1.83 | 1.61 | 1.79 | +7.19% | 3,050,136 | 518,612,331 |
| 2024-09-26 | 1.56 | 1.72 | 1.55 | 1.67 | +7.05% | 3,380,571 | 549,740,734 |
| 2024-09-25 | 1.42 | 1.56 | 1.4 | 1.56 | +9.86% | 2,943,075 | 448,456,349 |
| 2024-09-24 | 1.39 | 1.47 | 1.38 | 1.42 | 0% | 1,848,291 | 262,078,702 |
| 2024-09-23 | 1.34 | 1.46 | 1.3 | 1.42 | +5.97% | 2,065,180 | 284,996,203 |
| 2024-09-20 | 1.36 | 1.38 | 1.31 | 1.34 | -2.9% | 1,363,859 | 183,235,625 |
| 2024-09-19 | 1.33 | 1.43 | 1.29 | 1.38 | +2.99% | 2,022,729 | 273,798,239 |
| 2024-09-18 | 1.3 | 1.43 | 1.3 | 1.34 | +3.08% | 2,207,535 | 300,148,070 |
| 2024-09-13 | 1.28 | 1.38 | 1.26 | 1.3 | -0.76% | 2,752,355 | 361,095,514 |
| 2024-09-12 | 1.19 | 1.31 | 1.19 | 1.31 | +10.08% | 2,631,233 | 337,063,594 |
| 2024-09-11 | 1.21 | 1.23 | 1.19 | 1.19 | -1.65% | 453,088 | 54,496,349 |
| 2024-09-10 | 1.24 | 1.25 | 1.19 | 1.21 | -2.42% | 687,618 | 83,155,706 |
| 2024-09-09 | 1.2 | 1.27 | 1.18 | 1.24 | +1.64% | 1,068,170 | 131,414,184 |
| 2024-09-06 | 1.19 | 1.27 | 1.17 | 1.22 | +2.52% | 997,374 | 122,036,678 |
| 2024-09-05 | 1.17 | 1.21 | 1.17 | 1.19 | +0.85% | 415,909 | 49,453,898 |
| 2024-09-04 | 1.21 | 1.21 | 1.17 | 1.18 | -3.28% | 445,921 | 52,994,268 |
| 2024-09-03 | 1.23 | 1.24 | 1.2 | 1.22 | +0.83% | 457,492 | 55,710,028 |
| 2024-09-02 | 1.2 | 1.24 | 1.19 | 1.21 | 0% | 566,822 | 68,922,962 |
| 2024-08-30 | 1.18 | 1.23 | 1.18 | 1.21 | +1.68% | 664,249 | 80,248,233 |
| 2024-08-29 | 1.18 | 1.2 | 1.17 | 1.19 | 0% | 401,891 | 47,668,850 |
| 2024-08-28 | 1.17 | 1.21 | 1.16 | 1.19 | +0.85% | 440,982 | 52,656,049 |
| 2024-08-27 | 1.18 | 1.2 | 1.17 | 1.18 | -0.84% | 342,402 | 40,437,425 |
| 2024-08-26 | 1.18 | 1.21 | 1.16 | 1.19 | 0% | 456,270 | 54,224,035 |
| 2024-08-23 | 1.23 | 1.23 | 1.18 | 1.19 | -4.8% | 627,382 | 75,379,170 |
| 2024-08-22 | 1.22 | 1.26 | 1.16 | 1.25 | +1.63% | 1,157,070 | 139,655,323 |
| 2024-08-21 | 1.26 | 1.29 | 1.22 | 1.23 | -1.6% | 841,300 | 105,392,847 |
| 2024-08-20 | 1.25 | 1.27 | 1.23 | 1.25 | -0.79% | 650,045 | 81,031,822 |
| 2024-08-19 | 1.26 | 1.28 | 1.24 | 1.26 | +1.61% | 872,111 | 109,642,716 |
| 2024-08-16 | 1.3 | 1.31 | 1.24 | 1.24 | -4.62% | 1,156,029 | 145,856,681 |
| 2024-08-15 | 1.26 | 1.32 | 1.23 | 1.3 | +2.36% | 1,680,773 | 215,391,236 |
| 2024-08-14 | 1.29 | 1.33 | 1.25 | 1.27 | -0.78% | 1,749,046 | 224,930,744 |
| 2024-08-13 | 1.15 | 1.28 | 1.15 | 1.28 | +10.34% | 1,460,118 | 178,872,370 |
| 2024-08-12 | 1.22 | 1.23 | 1.15 | 1.16 | -6.45% | 963,145 | 115,044,418 |
| 2024-08-09 | 1.26 | 1.29 | 1.22 | 1.24 | -0.8% | 983,847 | 123,007,148 |
| 2024-08-08 | 1.25 | 1.3 | 1.22 | 1.25 | -0.79% | 1,206,618 | 151,960,821 |
| 2024-08-07 | 1.26 | 1.28 | 1.21 | 1.26 | 0% | 1,219,427 | 152,164,273 |
| 2024-08-06 | 1.27 | 1.29 | 1.22 | 1.26 | -3.08% | 1,587,474 | 198,571,152 |
| 2024-08-05 | 1.21 | 1.35 | 1.2 | 1.3 | +5.69% | 2,691,370 | 350,697,820 |
| 2024-08-02 | 1.19 | 1.28 | 1.18 | 1.23 | +2.5% | 1,644,477 | 201,883,707 |
| 2024-08-01 | 1.24 | 1.24 | 1.19 | 1.2 | -4% | 1,716,820 | 208,014,942 |
| 2024-07-31 | 1.14 | 1.25 | 1.14 | 1.25 | +9.65% | 1,817,401 | 222,920,602 |
| 2024-07-30 | 1.12 | 1.17 | 1.11 | 1.14 | -0.87% | 809,471 | 92,115,116 |
| 2024-07-29 | 1.1 | 1.21 | 1.08 | 1.15 | +3.6% | 1,015,119 | 114,948,375 |
| 2024-07-26 | 1.1 | 1.13 | 1.09 | 1.11 | +0.91% | 533,275 | 59,087,973 |
| 2024-07-25 | 1.09 | 1.13 | 1.07 | 1.1 | 0% | 731,760 | 81,055,089 |
| 2024-07-24 | 1.13 | 1.15 | 1.09 | 1.1 | -4.35% | 962,595 | 107,197,194 |
| 2024-07-23 | 1.2 | 1.23 | 1.13 | 1.15 | -1.71% | 1,598,746 | 188,278,064 |
| 2024-07-22 | 1.06 | 1.17 | 1.03 | 1.17 | +10.38% | 1,413,678 | 157,771,533 |
| 2024-07-19 | 1.05 | 1.09 | 1.04 | 1.06 | -0.93% | 641,794 | 67,823,783 |
| 2024-07-18 | 1.09 | 1.1 | 1.04 | 1.07 | -3.6% | 875,059 | 93,249,588 |
| 2024-07-17 | 1.14 | 1.16 | 1.09 | 1.11 | -4.31% | 940,905 | 105,527,923 |
| 2024-07-16 | 1.15 | 1.18 | 1.13 | 1.16 | +0.87% | 634,564 | 73,394,709 |
| 2024-07-15 | 1.19 | 1.19 | 1.14 | 1.15 | -4.96% | 925,013 | 107,026,649 |
| 2024-07-12 | 1.17 | 1.28 | 1.15 | 1.21 | +3.42% | 1,356,855 | 164,652,603 |
| 2024-07-11 | 1.13 | 1.2 | 1.13 | 1.17 | +3.54% | 904,099 | 105,492,641 |
| 2024-07-10 | 1.16 | 1.16 | 1.11 | 1.13 | -3.42% | 923,801 | 104,892,975 |
| 2024-07-09 | 1.19 | 1.23 | 1.12 | 1.17 | -2.5% | 1,254,960 | 146,826,181 |
| 2024-07-08 | 1.26 | 1.29 | 1.2 | 1.2 | -9.09% | 1,539,650 | 189,888,259 |
| 2024-07-05 | 1.28 | 1.37 | 1.23 | 1.32 | +1.54% | 1,754,317 | 229,220,861 |
| 2024-07-04 | 1.33 | 1.37 | 1.27 | 1.3 | -0.76% | 1,897,713 | 249,597,461 |
| 2024-07-03 | 1.36 | 1.43 | 1.3 | 1.31 | -1.5% | 2,774,785 | 376,344,512 |
| 2024-07-02 | 1.19 | 1.33 | 1.17 | 1.33 | +9.92% | 2,307,543 | 296,815,791 |
| 2024-07-01 | 1.2 | 1.23 | 1.18 | 1.21 | +0.83% | 935,005 | 112,647,957 |
| 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 |
| 2024-03-29 | 1.69 | 1.69 | 1.64 | 1.65 | -2.37% | 506,427 | 83,841,686 |
| 2024-03-28 | 1.65 | 1.73 | 1.61 | 1.69 | +0.6% | 788,128 | 132,294,406 |
| 2024-03-27 | 1.66 | 1.84 | 1.62 | 1.68 | +0.6% | 1,015,824 | 175,092,366 |
| 2024-03-26 | 1.68 | 1.71 | 1.64 | 1.67 | -1.18% | 463,378 | 77,575,017 |
| 2024-03-25 | 1.78 | 1.78 | 1.69 | 1.69 | -6.11% | 697,325 | 120,713,097 |
| 2024-03-22 | 1.75 | 1.83 | 1.7 | 1.8 | +2.86% | 854,865 | 151,094,740 |
| 2024-03-21 | 1.74 | 1.78 | 1.73 | 1.75 | +1.16% | 519,830 | 90,991,937 |
| 2024-03-20 | 1.67 | 1.73 | 1.65 | 1.73 | +3.59% | 586,568 | 100,356,692 |
| 2024-03-19 | 1.68 | 1.73 | 1.67 | 1.67 | -0.6% | 497,091 | 84,399,215 |
| 2024-03-18 | 1.65 | 1.68 | 1.63 | 1.68 | +1.82% | 434,336 | 72,160,741 |
| 2024-03-15 | 1.61 | 1.66 | 1.59 | 1.65 | +2.48% | 452,660 | 74,030,488 |
| 2024-03-14 | 1.65 | 1.65 | 1.58 | 1.61 | -3.01% | 467,874 | 75,693,116 |
| 2024-03-13 | 1.65 | 1.68 | 1.62 | 1.66 | +1.22% | 578,610 | 95,606,066 |
| 2024-03-12 | 1.61 | 1.65 | 1.6 | 1.64 | +1.86% | 485,963 | 78,882,961 |
| 2024-03-11 | 1.57 | 1.61 | 1.55 | 1.61 | +1.9% | 349,299 | 55,563,058 |
| 2024-03-08 | 1.57 | 1.59 | 1.55 | 1.58 | 0% | 280,688 | 44,062,643 |
| 2024-03-07 | 1.59 | 1.62 | 1.56 | 1.58 | -1.25% | 414,575 | 65,997,359 |
| 2024-03-06 | 1.59 | 1.63 | 1.58 | 1.6 | +0.63% | 338,661 | 54,301,589 |
| 2024-03-05 | 1.63 | 1.64 | 1.59 | 1.59 | -3.05% | 435,702 | 70,018,302 |
| 2024-03-04 | 1.66 | 1.66 | 1.58 | 1.64 | 0% | 509,968 | 82,758,315 |
| 2024-03-01 | 1.63 | 1.66 | 1.6 | 1.64 | +1.23% | 521,357 | 84,856,607 |
| 2024-02-29 | 1.51 | 1.63 | 1.51 | 1.62 | +3.85% | 708,008 | 112,647,900 |
| 2024-02-28 | 1.7 | 1.8 | 1.54 | 1.56 | -7.69% | 1,138,587 | 191,658,358 |
| 2024-02-27 | 1.64 | 1.69 | 1.61 | 1.69 | +3.05% | 719,770 | 119,891,784 |
| 2024-02-26 | 1.63 | 1.67 | 1.58 | 1.64 | -0.61% | 827,221 | 134,460,514 |
| 2024-02-23 | 1.53 | 1.67 | 1.52 | 1.65 | +7.84% | 1,070,455 | 172,011,069 |
| 2024-02-22 | 1.47 | 1.53 | 1.47 | 1.53 | +4.08% | 632,107 | 95,192,314 |
| 2024-02-21 | 1.42 | 1.52 | 1.39 | 1.47 | +2.08% | 712,843 | 105,179,797 |
| 2024-02-20 | 1.39 | 1.46 | 1.37 | 1.44 | +1.41% | 511,301 | 72,593,641 |
| 2024-02-19 | 1.35 | 1.42 | 1.3 | 1.42 | +6.77% | 830,978 | 114,018,978 |
| 2024-02-08 | 1.18 | 1.34 | 1.11 | 1.33 | +8.13% | 1,092,088 | 129,946,885 |
| 2024-02-07 | 1.38 | 1.4 | 1.23 | 1.23 | -10.22% | 781,378 | 99,117,458 |
| 2024-02-06 | 1.35 | 1.45 | 1.32 | 1.37 | -6.8% | 840,589 | 113,485,700 |
| 2024-02-05 | 1.62 | 1.62 | 1.47 | 1.47 | -9.82% | 670,920 | 100,149,678 |
| 2024-02-02 | 1.72 | 1.78 | 1.58 | 1.63 | -4.68% | 668,816 | 113,290,364 |
| 2024-02-01 | 1.81 | 1.83 | 1.68 | 1.71 | -6.04% | 735,908 | 127,362,413 |
| 2024-01-31 | 1.81 | 1.92 | 1.81 | 1.82 | -9% | 1,033,417 | 192,571,346 |
| 2024-01-30 | 2.11 | 2.13 | 1.99 | 2 | -6.1% | 936,318 | 191,929,204 |
| 2024-01-29 | 2.24 | 2.24 | 2.13 | 2.13 | -8.58% | 2,058,859 | 447,818,188 |
| 2024-01-26 | 2.12 | 2.33 | 2.1 | 2.33 | +9.91% | 2,324,608 | 532,204,500 |
| 2024-01-25 | 2.05 | 2.13 | 2.01 | 2.12 | +3.41% | 689,147 | 144,036,940 |
| 2024-01-24 | 2.02 | 2.05 | 1.95 | 2.05 | +0.99% | 735,310 | 147,466,546 |
| 2024-01-23 | 1.93 | 2.13 | 1.91 | 2.03 | +4.64% | 818,376 | 165,880,842 |
| 2024-01-22 | 2.06 | 2.07 | 1.93 | 1.94 | -6.28% | 518,168 | 103,855,548 |
| 2024-01-19 | 2.05 | 2.12 | 2.05 | 2.07 | +0.98% | 474,086 | 98,955,966 |
| 2024-01-18 | 2.05 | 2.06 | 1.98 | 2.05 | -0.49% | 482,569 | 97,358,941 |
| 2024-01-17 | 2.08 | 2.1 | 2.05 | 2.06 | -1.44% | 234,270 | 48,569,931 |
| 2024-01-16 | 2.13 | 2.14 | 2.06 | 2.09 | -1.88% | 356,415 | 74,627,041 |
| 2024-01-15 | 2.13 | 2.16 | 2.12 | 2.13 | -0.47% | 247,535 | 52,916,953 |
| 2024-01-12 | 2.17 | 2.18 | 2.13 | 2.14 | -1.38% | 256,275 | 55,170,941 |
| 2024-01-11 | 2.11 | 2.17 | 2.1 | 2.17 | +2.36% | 316,187 | 67,741,906 |
| 2024-01-10 | 2.14 | 2.15 | 2.09 | 2.12 | -1.4% | 295,605 | 62,650,565 |
| 2024-01-09 | 2.14 | 2.19 | 2.13 | 2.15 | +0.94% | 282,380 | 60,892,650 |
| 2024-01-08 | 2.16 | 2.17 | 2.12 | 2.13 | -0.47% | 280,898 | 60,400,002 |
| 2024-01-05 | 2.19 | 2.22 | 2.13 | 2.14 | -2.73% | 391,370 | 84,805,341 |
| 2024-01-04 | 2.2 | 2.22 | 2.17 | 2.2 | 0% | 310,673 | 68,085,696 |
| 2024-01-03 | 2.18 | 2.23 | 2.16 | 2.2 | +0.92% | 408,870 | 90,196,102 |
| 2024-01-02 | 2.19 | 2.22 | 2.17 | 2.18 | 0% | 365,870 | 80,301,080 |
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