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 |
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