股票概览
11.78
+0.51%
+0.06
11.71
开盘价
11.81
最高价
11.66
最低价
87,685
成交量
数据更新至: 2024-05-20
技术指标
11.71
MA5 (5日均线)
11.78
MA10 (10日均线)
11.86
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 11.71 | 11.81 | 11.66 | 11.78 | +0.51% | 87,685 | 103,136,084 |
| 2024-05-17 | 11.67 | 11.73 | 11.58 | 11.72 | +0.69% | 75,003 | 87,551,908 |
| 2024-05-16 | 11.69 | 11.75 | 11.62 | 11.64 | -0.17% | 82,100 | 95,892,616 |
| 2024-05-15 | 11.77 | 11.82 | 11.65 | 11.66 | -0.93% | 81,327 | 95,204,024 |
| 2024-05-14 | 11.79 | 11.88 | 11.73 | 11.77 | +0.17% | 61,865 | 72,962,506 |
| 2024-05-13 | 11.8 | 11.82 | 11.68 | 11.75 | -0.68% | 85,841 | 100,830,726 |
| 2024-05-10 | 11.87 | 12.03 | 11.81 | 11.83 | -0.5% | 88,729 | 105,390,472 |
| 2024-05-09 | 11.82 | 11.94 | 11.82 | 11.89 | +0.68% | 77,035 | 91,450,290 |
| 2024-05-08 | 11.96 | 11.97 | 11.78 | 11.81 | -1.42% | 100,434 | 118,932,781 |
| 2024-05-07 | 11.93 | 12.11 | 11.92 | 11.98 | +0.17% | 102,271 | 122,686,068 |
| 2024-05-06 | 12 | 12.1 | 11.91 | 11.96 | +0.5% | 152,306 | 182,623,289 |
| 2024-04-30 | 12.2 | 12.26 | 11.8 | 11.9 | -3.95% | 246,149 | 292,896,200 |
| 2024-04-29 | 12 | 12.39 | 12 | 12.39 | +2.91% | 185,889 | 227,990,554 |
| 2024-04-26 | 11.7 | 12.07 | 11.69 | 12.04 | +2.56% | 201,860 | 240,803,994 |
| 2024-04-25 | 11.79 | 11.81 | 11.71 | 11.74 | -0.68% | 83,230 | 97,760,475 |
| 2024-04-24 | 11.8 | 11.87 | 11.63 | 11.82 | -0.51% | 141,227 | 165,759,760 |
| 2024-04-23 | 11.89 | 12.04 | 11.84 | 11.88 | -0.17% | 129,992 | 155,223,438 |
| 2024-04-22 | 11.84 | 11.92 | 11.67 | 11.9 | +0.85% | 109,698 | 129,614,689 |
| 2024-04-19 | 11.81 | 11.91 | 11.75 | 11.8 | -0.84% | 112,100 | 132,559,668 |
| 2024-04-18 | 11.82 | 11.99 | 11.73 | 11.9 | -0.08% | 139,905 | 166,402,323 |
| 2024-04-17 | 11.7 | 11.95 | 11.7 | 11.91 | +2.41% | 151,958 | 179,953,625 |
| 2024-04-16 | 11.89 | 12 | 11.62 | 11.63 | -2.27% | 160,346 | 189,337,348 |
| 2024-04-15 | 11.7 | 12.02 | 11.52 | 11.9 | +1.88% | 161,858 | 191,633,728 |
| 2024-04-12 | 11.83 | 11.95 | 11.66 | 11.68 | -1.35% | 90,948 | 107,020,822 |
| 2024-04-11 | 11.65 | 11.96 | 11.6 | 11.84 | +1.37% | 118,053 | 139,913,069 |
| 2024-04-10 | 11.9 | 11.95 | 11.61 | 11.68 | -2.18% | 118,340 | 138,980,670 |
| 2024-04-09 | 11.86 | 11.95 | 11.77 | 11.94 | +0.59% | 91,381 | 108,498,852 |
| 2024-04-08 | 11.93 | 12.09 | 11.85 | 11.87 | -1% | 118,764 | 141,903,467 |
| 2024-04-03 | 12.13 | 12.17 | 11.93 | 11.99 | -1.07% | 130,961 | 157,271,471 |
| 2024-04-02 | 12.47 | 12.47 | 12.09 | 12.12 | -2.81% | 168,045 | 204,974,563 |
| 2024-04-01 | 12.2 | 12.51 | 12.2 | 12.47 | +2.38% | 152,205 | 188,232,872 |
| 2024-03-29 | 12.17 | 12.25 | 11.97 | 12.18 | -0.25% | 128,993 | 155,806,346 |
| 2024-03-28 | 12.04 | 12.34 | 12.01 | 12.21 | +1.16% | 155,125 | 189,353,000 |
| 2024-03-27 | 12.55 | 12.58 | 12.07 | 12.07 | -3.36% | 195,544 | 239,074,777 |
| 2024-03-26 | 12.73 | 12.89 | 12.41 | 12.49 | -1.81% | 202,557 | 255,386,799 |
| 2024-03-25 | 13.2 | 13.33 | 12.7 | 12.72 | -3.05% | 299,001 | 388,731,606 |
| 2024-03-22 | 12.88 | 13.29 | 12.68 | 13.12 | +1.55% | 373,343 | 486,160,685 |
| 2024-03-21 | 12.93 | 13.22 | 12.88 | 12.92 | +0.08% | 269,807 | 351,243,733 |
| 2024-03-20 | 12.4 | 13.07 | 12.4 | 12.91 | +3.69% | 358,194 | 458,641,264 |
| 2024-03-19 | 12.51 | 12.67 | 12.45 | 12.45 | -0.64% | 205,882 | 258,622,090 |
| 2024-03-18 | 12.17 | 12.66 | 12.17 | 12.53 | +2.7% | 256,820 | 319,675,706 |
| 2024-03-15 | 11.97 | 12.34 | 11.97 | 12.2 | +1.58% | 182,288 | 220,933,946 |
| 2024-03-14 | 12.22 | 12.26 | 11.93 | 12.01 | -2.28% | 197,305 | 238,696,017 |
| 2024-03-13 | 12.06 | 12.37 | 12.03 | 12.29 | +1.82% | 239,990 | 293,490,050 |
| 2024-03-12 | 12.13 | 12.2 | 11.93 | 12.07 | -0.66% | 177,277 | 213,894,475 |
| 2024-03-11 | 12.11 | 12.16 | 11.99 | 12.15 | +0.33% | 139,000 | 168,014,991 |
| 2024-03-08 | 11.9 | 12.12 | 11.9 | 12.11 | +1.68% | 123,478 | 148,161,393 |
| 2024-03-07 | 12.16 | 12.3 | 11.91 | 11.91 | -2.14% | 173,164 | 209,154,842 |
| 2024-03-06 | 12.27 | 12.35 | 12.06 | 12.17 | -1.85% | 185,593 | 226,244,942 |
| 2024-03-05 | 12.52 | 12.69 | 12.31 | 12.4 | -1.74% | 263,450 | 329,166,644 |
| 2024-03-04 | 12.5 | 12.74 | 12.28 | 12.62 | +2.44% | 357,572 | 448,146,016 |
| 2024-03-01 | 12.12 | 12.44 | 12 | 12.32 | +1.57% | 276,749 | 337,994,708 |
| 2024-02-29 | 11.8 | 12.13 | 11.77 | 12.13 | +2.36% | 213,012 | 255,630,094 |
| 2024-02-28 | 12.32 | 12.53 | 11.83 | 11.85 | -3.81% | 291,278 | 356,841,272 |
| 2024-02-27 | 11.9 | 12.32 | 11.82 | 12.32 | +3.18% | 283,515 | 343,939,130 |
| 2024-02-26 | 12.03 | 12.08 | 11.85 | 11.94 | -1.24% | 193,362 | 230,946,651 |
| 2024-02-23 | 12.03 | 12.11 | 11.82 | 12.09 | +1.17% | 238,658 | 286,595,154 |
| 2024-02-22 | 11.74 | 12.13 | 11.73 | 11.95 | +1.01% | 207,686 | 248,376,810 |
| 2024-02-21 | 11.84 | 12.16 | 11.66 | 11.83 | -1.09% | 315,667 | 376,019,857 |
| 2024-02-20 | 11.92 | 12.11 | 11.8 | 11.96 | -1.24% | 248,105 | 296,279,391 |
| 2024-02-19 | 12.47 | 12.47 | 11.89 | 12.11 | +0.08% | 382,231 | 465,543,246 |
| 2024-02-08 | 12.06 | 12.33 | 11.99 | 12.1 | +1.09% | 332,147 | 403,346,535 |
| 2024-02-07 | 11.31 | 11.99 | 11.28 | 11.97 | +4.27% | 340,722 | 400,642,532 |
| 2024-02-06 | 10.54 | 11.55 | 10.31 | 11.48 | +6.39% | 255,519 | 279,464,278 |
| 2024-02-05 | 11.2 | 11.21 | 10.4 | 10.79 | -5.27% | 287,024 | 309,184,708 |
| 2024-02-02 | 11.21 | 11.85 | 10.9 | 11.39 | +1.33% | 285,188 | 326,118,251 |
| 2024-02-01 | 11.42 | 11.59 | 10.98 | 11.24 | -3.77% | 246,263 | 276,783,224 |
| 2024-01-31 | 11.63 | 11.99 | 11.61 | 11.68 | -0.26% | 238,268 | 281,397,585 |
| 2024-01-30 | 12.11 | 12.15 | 11.7 | 11.71 | -4.64% | 253,946 | 302,742,743 |
| 2024-01-29 | 11.85 | 12.5 | 11.81 | 12.28 | +1.4% | 387,117 | 473,089,135 |
| 2024-01-26 | 12.42 | 12.44 | 12.03 | 12.11 | -2.65% | 304,628 | 370,032,479 |
| 2024-01-25 | 11.33 | 12.48 | 11.33 | 12.44 | +9.12% | 432,832 | 522,855,849 |
| 2024-01-24 | 11.17 | 11.44 | 11.04 | 11.4 | +2.15% | 153,122 | 172,038,397 |
| 2024-01-23 | 10.99 | 11.23 | 10.66 | 11.16 | +1.64% | 137,729 | 152,063,234 |
| 2024-01-22 | 11.83 | 11.84 | 10.82 | 10.98 | -7.19% | 281,040 | 316,629,257 |
| 2024-01-19 | 11.5 | 11.91 | 11.5 | 11.83 | +1.81% | 157,165 | 185,085,245 |
| 2024-01-18 | 11.59 | 11.69 | 11.16 | 11.62 | -0.09% | 181,223 | 206,755,848 |
| 2024-01-17 | 11.91 | 11.95 | 11.63 | 11.63 | -3% | 92,992 | 109,397,828 |
| 2024-01-16 | 11.89 | 12.04 | 11.81 | 11.99 | +0.17% | 97,565 | 116,268,515 |
| 2024-01-15 | 11.82 | 12.18 | 11.79 | 11.97 | +0.5% | 117,822 | 141,665,949 |
| 2024-01-12 | 11.89 | 12.23 | 11.79 | 11.91 | +0.17% | 166,891 | 200,781,590 |
| 2024-01-11 | 11.37 | 11.92 | 11.35 | 11.89 | +4.21% | 160,222 | 187,613,687 |
| 2024-01-10 | 11.7 | 11.75 | 11.35 | 11.41 | -3.06% | 117,040 | 134,524,929 |
| 2024-01-09 | 11.7 | 11.89 | 11.7 | 11.77 | +0.6% | 97,009 | 114,217,828 |
| 2024-01-08 | 11.88 | 11.96 | 11.69 | 11.7 | -1.68% | 92,196 | 108,922,740 |
| 2024-01-05 | 12.06 | 12.14 | 11.87 | 11.9 | -1.49% | 97,952 | 117,603,813 |
| 2024-01-04 | 12.2 | 12.21 | 12.01 | 12.08 | -1.06% | 79,274 | 95,732,151 |
| 2024-01-03 | 12.11 | 12.29 | 12.06 | 12.21 | +0.66% | 104,930 | 127,965,749 |
| 2024-01-02 | 12.3 | 12.42 | 12.11 | 12.13 | -0.9% | 128,911 | 157,492,259 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ф╕нхЫ╜чФ╡х╜▒ 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