股票概览
10.79
0%
0
10.79
开盘价
10.82
最高价
10.71
最低价
44,475
成交量
数据更新至: 2025-03-25
技术指标
10.85
MA5 (5日均线)
10.94
MA10 (10日均线)
10.87
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 10.79 | 10.82 | 10.71 | 10.79 | 0% | 44,475 | 47,861,578 |
| 2025-03-24 | 10.81 | 10.85 | 10.7 | 10.79 | -0.09% | 99,545 | 107,298,782 |
| 2025-03-21 | 10.88 | 10.94 | 10.78 | 10.8 | -1.1% | 83,235 | 90,325,489 |
| 2025-03-20 | 10.96 | 11 | 10.9 | 10.92 | -0.36% | 71,882 | 78,709,524 |
| 2025-03-19 | 11.06 | 11.07 | 10.92 | 10.96 | -0.9% | 90,088 | 99,008,475 |
| 2025-03-18 | 11.09 | 11.15 | 11.03 | 11.06 | -0.36% | 88,601 | 98,220,928 |
| 2025-03-17 | 11.12 | 11.14 | 11.02 | 11.1 | +0.18% | 118,641 | 131,354,750 |
| 2025-03-14 | 10.91 | 11.09 | 10.91 | 11.08 | +1.56% | 153,847 | 169,652,035 |
| 2025-03-13 | 10.96 | 11.01 | 10.81 | 10.91 | -0.64% | 122,644 | 133,706,648 |
| 2025-03-12 | 10.93 | 11.06 | 10.92 | 10.98 | +0.55% | 139,530 | 153,394,824 |
| 2025-03-11 | 10.74 | 10.93 | 10.71 | 10.92 | +0.83% | 108,728 | 118,020,447 |
| 2025-03-10 | 10.79 | 10.86 | 10.73 | 10.83 | +0.46% | 76,162 | 82,134,787 |
| 2025-03-07 | 10.87 | 10.96 | 10.76 | 10.78 | -1.19% | 122,204 | 132,653,030 |
| 2025-03-06 | 10.74 | 10.96 | 10.71 | 10.91 | +1.77% | 175,749 | 190,765,529 |
| 2025-03-05 | 10.7 | 10.74 | 10.62 | 10.72 | +0.19% | 78,333 | 83,672,850 |
| 2025-03-04 | 10.61 | 10.71 | 10.6 | 10.7 | +0.66% | 78,293 | 83,450,480 |
| 2025-03-03 | 10.76 | 10.77 | 10.6 | 10.63 | -0.28% | 106,743 | 114,036,920 |
| 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 |
| 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 |
| 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 |
| 2024-11-29 | 11.85 | 12.03 | 11.78 | 11.92 | +0.42% | 146,919 | 174,919,094 |
| 2024-11-28 | 11.8 | 12.19 | 11.72 | 11.87 | +0.68% | 234,694 | 281,337,216 |
| 2024-11-27 | 11.33 | 11.79 | 11.17 | 11.79 | +3.97% | 210,091 | 241,153,338 |
| 2024-11-26 | 11.34 | 11.68 | 11.31 | 11.34 | +0.09% | 169,764 | 194,751,063 |
| 2024-11-25 | 11.45 | 11.48 | 11.15 | 11.33 | -0.35% | 130,805 | 147,676,141 |
| 2024-11-22 | 11.68 | 11.88 | 11.37 | 11.37 | -2.9% | 168,519 | 196,429,780 |
| 2024-11-21 | 11.64 | 11.83 | 11.59 | 11.71 | +0.34% | 114,520 | 134,277,765 |
| 2024-11-20 | 11.6 | 11.78 | 11.52 | 11.67 | +0.6% | 132,547 | 154,387,550 |
| 2024-11-19 | 11.55 | 11.62 | 11.39 | 11.6 | +0.52% | 119,147 | 137,193,311 |
| 2024-11-18 | 11.73 | 11.85 | 11.4 | 11.54 | -1.62% | 183,117 | 211,502,989 |
| 2024-11-15 | 11.7 | 12.04 | 11.69 | 11.73 | +0.95% | 216,148 | 256,754,616 |
| 2024-11-14 | 11.86 | 12.08 | 11.6 | 11.62 | -2.92% | 131,777 | 155,453,857 |
| 2024-11-13 | 11.87 | 12.03 | 11.82 | 11.97 | +1.61% | 161,895 | 193,092,923 |
| 2024-11-12 | 12.06 | 12.12 | 11.72 | 11.78 | -2.48% | 186,047 | 221,549,753 |
| 2024-11-11 | 11.83 | 12.17 | 11.78 | 12.08 | +2.11% | 213,578 | 256,338,408 |
| 2024-11-08 | 12.02 | 12.17 | 11.78 | 11.83 | -1.17% | 213,959 | 255,741,599 |
| 2024-11-07 | 11.71 | 11.98 | 11.7 | 11.97 | +1.61% | 179,380 | 213,267,724 |
| 2024-11-06 | 11.7 | 11.87 | 11.64 | 11.78 | +0.6% | 212,539 | 250,453,301 |
| 2024-11-05 | 11.35 | 11.75 | 11.34 | 11.71 | +2.72% | 210,722 | 244,582,400 |
| 2024-11-04 | 11.26 | 11.42 | 11.25 | 11.4 | +1.06% | 96,187 | 109,130,130 |
| 2024-11-01 | 11.41 | 11.47 | 11.16 | 11.28 | -1.66% | 126,008 | 142,441,512 |
| 2024-10-31 | 11.45 | 11.55 | 11.28 | 11.47 | +0.35% | 150,644 | 172,158,070 |
| 2024-10-30 | 11.36 | 11.75 | 11.26 | 11.43 | +0.62% | 213,937 | 246,283,015 |
| 2024-10-29 | 11.6 | 11.85 | 11.33 | 11.36 | -1.73% | 272,418 | 314,201,477 |
| 2024-10-28 | 11.36 | 11.63 | 11.36 | 11.56 | +1.58% | 148,834 | 171,422,071 |
| 2024-10-25 | 11.23 | 11.44 | 11.2 | 11.38 | +1.43% | 102,536 | 116,195,681 |
| 2024-10-24 | 11.3 | 11.36 | 11.2 | 11.22 | -1.41% | 92,665 | 104,213,400 |
| 2024-10-23 | 11.37 | 11.47 | 11.23 | 11.38 | -0.09% | 135,522 | 154,073,135 |
| 2024-10-22 | 11.21 | 11.71 | 11.21 | 11.39 | +1.06% | 217,233 | 249,258,053 |
| 2024-10-21 | 11.04 | 11.38 | 11.04 | 11.27 | +1.99% | 170,842 | 192,317,223 |
| 2024-10-18 | 10.85 | 11.2 | 10.75 | 11.05 | +1.75% | 172,239 | 189,357,615 |
| 2024-10-17 | 10.97 | 11.15 | 10.86 | 10.86 | -1% | 100,407 | 110,233,892 |
| 2024-10-16 | 10.83 | 11.11 | 10.83 | 10.97 | +0.37% | 100,849 | 110,658,310 |
| 2024-10-15 | 11.05 | 11.2 | 10.91 | 10.93 | -1.44% | 126,130 | 139,425,681 |
| 2024-10-14 | 11 | 11.12 | 10.81 | 11.09 | +0.73% | 141,846 | 155,942,824 |
| 2024-10-11 | 11.3 | 11.38 | 10.92 | 11.01 | -3.17% | 175,944 | 196,310,516 |
| 2024-10-10 | 11.4 | 11.68 | 11.1 | 11.37 | +1.34% | 240,015 | 273,704,649 |
| 2024-10-09 | 11.8 | 11.8 | 11.19 | 11.22 | -6.89% | 350,427 | 402,209,109 |
| 2024-10-08 | 13.24 | 13.25 | 11.68 | 12.05 | -0.41% | 647,730 | 798,290,229 |
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