股票概览
11.61
-2.11%
-0.25
11.9
开盘价
11.94
最高价
11.6
最低价
144,988
成交量
数据更新至: 2024-12-31
技术指标
11.80
MA5 (5日均线)
11.87
MA10 (10日均线)
12.03
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 | 11.9 | 11.94 | 11.6 | 11.61 | -2.11% | 144,988 | 169,846,189 |
| 2024-12-30 | 11.89 | 11.99 | 11.76 | 11.86 | -0.17% | 114,635 | 136,185,854 |
| 2024-12-27 | 11.81 | 11.95 | 11.73 | 11.88 | +0.68% | 98,936 | 117,559,562 |
| 2024-12-26 | 11.82 | 11.97 | 11.73 | 11.8 | -0.25% | 142,709 | 168,843,051 |
| 2024-12-25 | 11.82 | 11.98 | 11.59 | 11.83 | +0.25% | 137,556 | 161,973,180 |
| 2024-12-24 | 11.7 | 11.81 | 11.65 | 11.8 | +0.85% | 79,479 | 93,316,540 |
| 2024-12-23 | 12.02 | 12.02 | 11.67 | 11.7 | -2.66% | 134,019 | 157,879,269 |
| 2024-12-20 | 12.1 | 12.15 | 11.99 | 12.02 | -0.66% | 87,581 | 105,506,639 |
| 2024-12-19 | 12 | 12.14 | 11.88 | 12.1 | -0.17% | 123,124 | 147,806,128 |
| 2024-12-18 | 12.04 | 12.32 | 11.98 | 12.12 | +0.75% | 142,199 | 172,930,854 |
| 2024-12-17 | 12.3 | 12.35 | 11.96 | 12.03 | -2.91% | 181,862 | 219,478,881 |
| 2024-12-16 | 12.47 | 12.59 | 12.23 | 12.39 | -0.64% | 209,905 | 259,580,428 |
| 2024-12-13 | 12.34 | 12.66 | 12.32 | 12.47 | +0.32% | 276,601 | 345,970,690 |
| 2024-12-12 | 12.4 | 12.48 | 12.25 | 12.43 | +0.4% | 148,703 | 183,664,423 |
| 2024-12-11 | 12.29 | 12.48 | 12.25 | 12.38 | +0.98% | 172,864 | 213,890,182 |
| 2024-12-10 | 12.31 | 12.61 | 12.23 | 12.26 | +1.66% | 319,928 | 397,223,106 |
| 2024-12-09 | 12.18 | 12.39 | 11.92 | 12.06 | -1.07% | 138,301 | 166,690,653 |
| 2024-12-06 | 11.9 | 12.22 | 11.9 | 12.19 | +1.92% | 178,626 | 216,076,289 |
| 2024-12-05 | 11.73 | 11.96 | 11.73 | 11.96 | +1.96% | 103,829 | 123,427,286 |
| 2024-12-04 | 12.05 | 12.05 | 11.67 | 11.73 | -2.49% | 143,774 | 169,978,325 |
| 2024-12-03 | 12.13 | 12.14 | 11.86 | 12.03 | -0.91% | 139,855 | 168,438,929 |
| 2024-12-02 | 11.85 | 12.3 | 11.83 | 12.14 | +1.85% | 236,860 | 287,856,082 |
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