股票概览
11.6
+1.75%
+0.2
11.49
开盘价
11.75
最高价
11.45
最低价
362,523
成交量
数据更新至: 2025-01-27
技术指标
11.46
MA5 (5日均线)
11.18
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 11.49 | 11.75 | 11.45 | 11.6 | +1.75% | 362,523 | 421,007,198 |
| 2025-01-24 | 11.38 | 11.48 | 11.28 | 11.4 | +0.26% | 186,166 | 211,945,920 |
| 2025-01-23 | 11.59 | 11.64 | 11.32 | 11.37 | -1.13% | 209,254 | 239,216,695 |
| 2025-01-22 | 11.45 | 11.66 | 11.28 | 11.5 | +0.44% | 230,443 | 264,963,339 |
| 2025-01-21 | 11.34 | 11.51 | 11.25 | 11.45 | +0.44% | 202,537 | 230,211,043 |
| 2025-01-20 | 11.2 | 11.59 | 11.13 | 11.4 | +4.97% | 413,086 | 470,832,617 |
| 2025-01-17 | 10.76 | 10.92 | 10.64 | 10.86 | +0.65% | 126,261 | 136,525,458 |
| 2025-01-16 | 10.75 | 11.03 | 10.71 | 10.79 | +0.28% | 144,743 | 157,241,721 |
| 2025-01-15 | 10.65 | 10.81 | 10.62 | 10.76 | +0.84% | 129,845 | 139,239,142 |
| 2025-01-14 | 10.44 | 10.69 | 10.44 | 10.67 | +2.4% | 170,974 | 180,898,045 |
| 2025-01-13 | 10.28 | 10.43 | 10.19 | 10.42 | +0.97% | 88,455 | 91,353,180 |
| 2025-01-10 | 10.52 | 10.6 | 10.32 | 10.32 | -1.9% | 98,055 | 102,367,182 |
| 2025-01-09 | 10.55 | 10.67 | 10.49 | 10.52 | -1.03% | 92,486 | 97,676,522 |
| 2025-01-08 | 10.55 | 10.7 | 10.38 | 10.63 | +0.38% | 144,779 | 152,865,350 |
| 2025-01-07 | 10.65 | 10.69 | 10.42 | 10.59 | -0.75% | 154,216 | 162,272,414 |
| 2025-01-06 | 10.85 | 10.92 | 10.53 | 10.67 | -1.66% | 150,883 | 161,481,800 |
| 2025-01-03 | 11.26 | 11.32 | 10.81 | 10.85 | -3.56% | 172,963 | 190,873,620 |
| 2025-01-02 | 11.62 | 11.7 | 11.16 | 11.25 | -3.1% | 174,991 | 201,000,177 |
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