股票概览
9.94
+1.64%
+0.16
9.76
开盘价
10.09
最高价
9.72
最低价
177,964
成交量
数据更新至: 2024-08-30
技术指标
9.81
MA5 (5日均线)
9.97
MA10 (10日均线)
10.29
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 9.76 | 10.09 | 9.72 | 9.94 | +1.64% | 177,964 | 177,353,287 |
| 2024-08-29 | 9.82 | 9.91 | 9.75 | 9.78 | -0.41% | 67,274 | 66,137,591 |
| 2024-08-28 | 9.66 | 9.89 | 9.6 | 9.82 | +1.55% | 61,120 | 59,716,423 |
| 2024-08-27 | 9.75 | 9.81 | 9.64 | 9.67 | -1.53% | 54,999 | 53,273,718 |
| 2024-08-26 | 9.83 | 9.89 | 9.71 | 9.82 | 0% | 43,710 | 42,845,268 |
| 2024-08-23 | 9.81 | 9.9 | 9.75 | 9.82 | 0% | 51,731 | 50,800,619 |
| 2024-08-22 | 10.21 | 10.24 | 9.78 | 9.82 | -3.82% | 123,683 | 122,923,552 |
| 2024-08-21 | 10.3 | 10.41 | 10.2 | 10.21 | -1.26% | 51,591 | 52,980,301 |
| 2024-08-20 | 10.47 | 10.51 | 10.28 | 10.34 | -1.05% | 54,157 | 56,056,494 |
| 2024-08-19 | 10.48 | 10.58 | 10.4 | 10.45 | +0.29% | 45,917 | 48,170,933 |
| 2024-08-16 | 10.52 | 10.56 | 10.4 | 10.42 | -1.61% | 52,572 | 54,899,482 |
| 2024-08-15 | 10.4 | 10.7 | 10.32 | 10.59 | +1.92% | 83,209 | 87,752,058 |
| 2024-08-14 | 10.46 | 10.53 | 10.37 | 10.39 | -0.57% | 48,680 | 50,855,678 |
| 2024-08-13 | 10.58 | 10.67 | 10.36 | 10.45 | -1.6% | 55,334 | 57,889,493 |
| 2024-08-12 | 10.6 | 10.7 | 10.51 | 10.62 | -0.09% | 45,032 | 47,721,197 |
| 2024-08-09 | 10.85 | 10.87 | 10.62 | 10.63 | -1.94% | 61,576 | 66,025,743 |
| 2024-08-08 | 10.74 | 10.9 | 10.65 | 10.84 | +1.21% | 64,765 | 69,945,002 |
| 2024-08-07 | 10.88 | 10.89 | 10.71 | 10.71 | -1.47% | 48,280 | 51,985,869 |
| 2024-08-06 | 10.7 | 10.87 | 10.7 | 10.87 | +2.16% | 74,376 | 80,262,153 |
| 2024-08-05 | 10.59 | 10.94 | 10.57 | 10.64 | 0% | 90,746 | 97,763,770 |
| 2024-08-02 | 10.67 | 10.78 | 10.63 | 10.64 | -0.56% | 57,643 | 61,770,276 |
| 2024-08-01 | 10.74 | 10.82 | 10.66 | 10.7 | -0.37% | 50,225 | 53,833,131 |
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