股票概览
10.66
-1.93%
-0.21
10.81
开盘价
10.9
最高价
10.63
最低价
137,320
成交量
数据更新至: 2025-02-28
技术指标
10.90
MA5 (5日均线)
11.01
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 10.81 | 10.9 | 10.63 | 10.66 | -1.93% | 137,320 | 147,567,899 |
| 2025-02-27 | 10.96 | 10.99 | 10.79 | 10.87 | -0.64% | 146,403 | 159,290,645 |
| 2025-02-26 | 10.94 | 10.96 | 10.85 | 10.94 | +0.46% | 130,618 | 142,487,933 |
| 2025-02-25 | 11.1 | 11.1 | 10.85 | 10.89 | -2.24% | 176,225 | 193,035,118 |
| 2025-02-24 | 11.13 | 11.33 | 11.09 | 11.14 | +0.09% | 237,511 | 266,037,015 |
| 2025-02-21 | 11.05 | 11.17 | 10.97 | 11.13 | +1% | 187,492 | 207,666,292 |
| 2025-02-20 | 11.08 | 11.19 | 10.98 | 11.02 | -1.17% | 168,229 | 185,900,292 |
| 2025-02-19 | 10.93 | 11.18 | 10.92 | 11.15 | +1.83% | 242,286 | 268,396,349 |
| 2025-02-18 | 11.23 | 11.32 | 10.89 | 10.95 | -3.27% | 347,334 | 384,891,195 |
| 2025-02-17 | 11.9 | 12.08 | 11.23 | 11.32 | -5.03% | 622,929 | 715,897,431 |
| 2025-02-14 | 12.36 | 12.36 | 11.66 | 11.92 | -4.72% | 784,941 | 934,804,476 |
| 2025-02-13 | 11.53 | 12.56 | 11.37 | 12.51 | +9.54% | 945,647 | 1,149,749,379 |
| 2025-02-12 | 11.15 | 11.56 | 11.08 | 11.42 | +2.42% | 398,097 | 455,170,766 |
| 2025-02-11 | 11.14 | 11.17 | 10.92 | 11.15 | +0.45% | 279,227 | 308,699,553 |
| 2025-02-10 | 10.69 | 11.17 | 10.68 | 11.1 | +4.52% | 457,111 | 501,299,414 |
| 2025-02-07 | 10.61 | 10.74 | 10.51 | 10.62 | -0.56% | 344,193 | 365,759,748 |
| 2025-02-06 | 10.5 | 10.68 | 10.46 | 10.68 | +1.42% | 370,039 | 392,223,488 |
| 2025-02-05 | 11.08 | 11.09 | 10.45 | 10.53 | -9.22% | 553,533 | 584,939,598 |
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