股票概览
10.74
+3.47%
+0.36
10.37
开盘价
10.75
最高价
10.37
最低价
99,152
成交量
数据更新至: 2024-07-31
技术指标
10.45
MA5 (5日均线)
10.43
MA10 (10日均线)
10.47
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 10.37 | 10.75 | 10.37 | 10.74 | +3.47% | 99,152 | 105,532,860 |
| 2024-07-30 | 10.37 | 10.44 | 10.28 | 10.38 | +0.1% | 33,918 | 35,145,009 |
| 2024-07-29 | 10.44 | 10.44 | 10.29 | 10.37 | -0.58% | 38,029 | 39,436,388 |
| 2024-07-26 | 10.29 | 10.46 | 10.29 | 10.43 | +1.16% | 41,666 | 43,278,471 |
| 2024-07-25 | 10.2 | 10.4 | 10.13 | 10.31 | +0.88% | 56,997 | 58,662,254 |
| 2024-07-24 | 10.28 | 10.35 | 10.2 | 10.22 | -0.49% | 57,161 | 58,628,900 |
| 2024-07-23 | 10.53 | 10.54 | 10.27 | 10.27 | -2.38% | 56,141 | 58,372,910 |
| 2024-07-22 | 10.57 | 10.6 | 10.41 | 10.52 | -0.57% | 55,689 | 58,470,127 |
| 2024-07-19 | 10.45 | 10.6 | 10.45 | 10.58 | +0.67% | 59,097 | 62,367,569 |
| 2024-07-18 | 10.53 | 10.53 | 10.37 | 10.51 | 0% | 58,041 | 60,734,948 |
| 2024-07-17 | 10.49 | 10.58 | 10.43 | 10.51 | +0.48% | 69,446 | 73,045,917 |
| 2024-07-16 | 10.51 | 10.58 | 10.38 | 10.46 | -0.38% | 71,250 | 74,689,748 |
| 2024-07-15 | 10.47 | 10.72 | 10.45 | 10.5 | +0.67% | 94,961 | 100,421,240 |
| 2024-07-12 | 10.38 | 10.5 | 10.35 | 10.43 | +0.29% | 63,126 | 65,809,427 |
| 2024-07-11 | 10.37 | 10.46 | 10.32 | 10.4 | +1.66% | 92,538 | 96,173,134 |
| 2024-07-10 | 10.48 | 10.51 | 10.18 | 10.23 | -2.94% | 97,602 | 100,616,637 |
| 2024-07-09 | 10.53 | 10.62 | 10.24 | 10.54 | 0% | 81,551 | 85,204,935 |
| 2024-07-08 | 10.79 | 10.79 | 10.5 | 10.54 | -2.23% | 58,402 | 61,936,403 |
| 2024-07-05 | 10.68 | 10.86 | 10.6 | 10.78 | +1.03% | 52,082 | 55,978,672 |
| 2024-07-04 | 10.97 | 10.99 | 10.66 | 10.67 | -2.73% | 66,764 | 72,030,601 |
| 2024-07-03 | 10.9 | 11.06 | 10.83 | 10.97 | +0.83% | 56,805 | 62,304,012 |
| 2024-07-02 | 10.86 | 10.95 | 10.83 | 10.88 | +0.18% | 46,372 | 50,549,906 |
| 2024-07-01 | 10.77 | 10.93 | 10.66 | 10.86 | +0.93% | 60,991 | 65,919,967 |
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