股票概览
12.95
+3.6%
+0.45
12.39
开盘价
12.99
最高价
12.39
最低价
180,732
成交量
数据更新至: 2024-05-20
技术指标
12.80
MA5 (5日均线)
12.67
MA10 (10日均线)
12.56
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 12.39 | 12.99 | 12.39 | 12.95 | +3.6% | 180,732 | 231,725,202 |
| 2024-05-17 | 12.74 | 12.79 | 12.36 | 12.5 | -2.57% | 130,947 | 164,365,378 |
| 2024-05-16 | 12.67 | 12.97 | 12.67 | 12.83 | -0.08% | 139,167 | 178,883,891 |
| 2024-05-15 | 12.9 | 12.95 | 12.58 | 12.84 | -0.47% | 132,082 | 169,117,641 |
| 2024-05-14 | 12.22 | 12.94 | 12.2 | 12.9 | +5.65% | 177,039 | 224,304,720 |
| 2024-05-13 | 12.65 | 12.66 | 12.12 | 12.21 | -4.39% | 161,090 | 198,104,684 |
| 2024-05-10 | 12.74 | 12.83 | 12.26 | 12.77 | +0.31% | 141,079 | 177,255,802 |
| 2024-05-09 | 12.51 | 12.78 | 12.41 | 12.73 | +1.76% | 114,351 | 144,201,648 |
| 2024-05-08 | 12.4 | 12.57 | 12.19 | 12.51 | +0.4% | 119,750 | 148,522,002 |
| 2024-05-07 | 12.55 | 12.69 | 12.33 | 12.46 | +0.65% | 127,510 | 158,951,790 |
| 2024-05-06 | 12.13 | 12.57 | 12.13 | 12.38 | +2.23% | 213,964 | 265,525,181 |
| 2024-04-30 | 11.6 | 12.33 | 11.45 | 12.11 | +4.13% | 232,550 | 275,961,225 |
| 2024-04-29 | 12.16 | 12.3 | 11.58 | 11.63 | -5.83% | 318,629 | 374,807,533 |
| 2024-04-26 | 12.38 | 12.59 | 12.29 | 12.35 | -0.48% | 118,586 | 147,458,214 |
| 2024-04-25 | 12.27 | 12.43 | 12.18 | 12.41 | +0.16% | 85,093 | 104,935,729 |
| 2024-04-24 | 12.33 | 12.48 | 11.9 | 12.39 | -0.24% | 157,309 | 191,672,530 |
| 2024-04-23 | 12.55 | 12.75 | 12.38 | 12.42 | -1.51% | 109,876 | 137,032,854 |
| 2024-04-22 | 13.13 | 13.14 | 12.55 | 12.61 | -3.74% | 137,536 | 175,715,221 |
| 2024-04-19 | 13 | 13.28 | 12.96 | 13.1 | +0.23% | 100,737 | 132,512,388 |
| 2024-04-18 | 13.13 | 13.3 | 13.06 | 13.07 | -0.23% | 131,314 | 172,928,278 |
| 2024-04-17 | 13.06 | 13.18 | 12.9 | 13.1 | +0.61% | 153,710 | 200,445,073 |
| 2024-04-16 | 13.1 | 13.46 | 12.93 | 13.02 | -0.99% | 164,015 | 215,033,912 |
| 2024-04-15 | 12.61 | 13.27 | 12.56 | 13.15 | +3.95% | 165,532 | 214,677,806 |
| 2024-04-12 | 12.59 | 12.81 | 12.58 | 12.65 | -0.32% | 87,094 | 110,533,463 |
| 2024-04-11 | 12.12 | 12.83 | 12.12 | 12.69 | +4.02% | 139,118 | 175,798,152 |
| 2024-04-10 | 12.37 | 12.45 | 12.14 | 12.2 | -1.61% | 87,522 | 107,307,647 |
| 2024-04-09 | 12.58 | 12.59 | 12.36 | 12.4 | -1.2% | 65,946 | 82,128,401 |
| 2024-04-08 | 12.56 | 12.69 | 12.46 | 12.55 | -0.16% | 87,905 | 110,707,321 |
| 2024-04-03 | 12.48 | 12.69 | 12.41 | 12.57 | +0.24% | 85,065 | 106,719,116 |
| 2024-04-02 | 12.85 | 12.87 | 12.4 | 12.54 | -2.26% | 117,558 | 147,504,094 |
| 2024-04-01 | 12.63 | 12.92 | 12.47 | 12.83 | +1.58% | 136,589 | 173,405,675 |
| 2024-03-29 | 12.63 | 12.65 | 12.46 | 12.63 | 0% | 85,922 | 107,768,977 |
| 2024-03-28 | 12.49 | 12.72 | 12.49 | 12.63 | +0.96% | 83,484 | 105,508,366 |
| 2024-03-27 | 12.61 | 12.8 | 12.47 | 12.51 | -1.65% | 96,807 | 121,799,004 |
| 2024-03-26 | 12.71 | 12.88 | 12.55 | 12.72 | -0.24% | 103,597 | 131,682,288 |
| 2024-03-25 | 13.08 | 13.39 | 12.7 | 12.75 | -2.22% | 185,029 | 241,643,454 |
| 2024-03-22 | 12.86 | 13.15 | 12.75 | 13.04 | +1.8% | 123,400 | 160,162,678 |
| 2024-03-21 | 12.99 | 13.12 | 12.81 | 12.81 | -0.7% | 97,279 | 125,777,532 |
| 2024-03-20 | 12.7 | 12.98 | 12.7 | 12.9 | +0.86% | 97,856 | 125,714,090 |
| 2024-03-19 | 12.88 | 13.1 | 12.79 | 12.79 | -0.7% | 91,168 | 117,899,438 |
| 2024-03-18 | 12.77 | 13.01 | 12.72 | 12.88 | +1.34% | 109,243 | 140,733,384 |
| 2024-03-15 | 12.76 | 12.92 | 12.6 | 12.71 | -0.86% | 87,028 | 110,679,353 |
| 2024-03-14 | 13.03 | 13.1 | 12.74 | 12.82 | -2.21% | 105,730 | 135,946,392 |
| 2024-03-13 | 13.02 | 13.33 | 12.75 | 13.11 | +0.85% | 169,044 | 220,022,659 |
| 2024-03-12 | 13.51 | 13.6 | 12.89 | 13 | -3.35% | 241,713 | 317,922,037 |
| 2024-03-11 | 13.14 | 13.53 | 12.98 | 13.45 | +2.36% | 181,788 | 240,787,124 |
| 2024-03-08 | 12.61 | 13.18 | 12.54 | 13.14 | +3.96% | 185,884 | 241,749,725 |
| 2024-03-07 | 12.53 | 12.84 | 12.49 | 12.64 | -0.16% | 132,264 | 167,291,883 |
| 2024-03-06 | 12.58 | 12.82 | 12.53 | 12.66 | +0.08% | 135,851 | 172,529,476 |
| 2024-03-05 | 12.3 | 12.7 | 12.24 | 12.65 | +2.35% | 155,987 | 195,569,635 |
| 2024-03-04 | 12.2 | 12.41 | 11.9 | 12.36 | +0.73% | 227,770 | 275,318,964 |
| 2024-03-01 | 12.39 | 12.42 | 12.1 | 12.27 | -1.05% | 150,161 | 183,995,710 |
| 2024-02-29 | 11.67 | 12.44 | 11.63 | 12.4 | +5.53% | 207,013 | 252,284,671 |
| 2024-02-28 | 11.94 | 12.15 | 11.74 | 11.75 | -1.59% | 177,476 | 212,367,934 |
| 2024-02-27 | 11.67 | 11.95 | 11.62 | 11.94 | +2.05% | 139,214 | 164,691,677 |
| 2024-02-26 | 11.82 | 12.09 | 11.66 | 11.7 | -1.6% | 213,771 | 253,200,301 |
| 2024-02-23 | 11.95 | 12.04 | 11.8 | 11.89 | -0.5% | 183,412 | 218,328,373 |
| 2024-02-22 | 11.86 | 12.03 | 11.75 | 11.95 | +1.1% | 125,273 | 149,144,044 |
| 2024-02-21 | 12.08 | 12.16 | 11.79 | 11.82 | -2.96% | 219,609 | 263,982,839 |
| 2024-02-20 | 11.75 | 12.27 | 11.62 | 12.18 | +2.27% | 209,032 | 252,317,916 |
| 2024-02-19 | 11.64 | 12.01 | 11.42 | 11.91 | +2.58% | 276,096 | 324,729,069 |
| 2024-02-08 | 12.19 | 12.55 | 11.3 | 11.61 | -4.6% | 360,572 | 428,040,294 |
| 2024-02-07 | 11.61 | 12.2 | 11.55 | 12.17 | +4.11% | 258,683 | 308,148,084 |
| 2024-02-06 | 11.28 | 11.85 | 11.1 | 11.69 | +2.27% | 268,406 | 308,723,507 |
| 2024-02-05 | 11.19 | 11.68 | 11.03 | 11.43 | +1.51% | 316,315 | 359,717,973 |
| 2024-02-02 | 11.14 | 11.75 | 10.95 | 11.26 | +2.64% | 338,549 | 385,772,257 |
| 2024-02-01 | 11.23 | 11.25 | 10.92 | 10.97 | -2.58% | 240,678 | 266,295,233 |
| 2024-01-31 | 10.86 | 11.49 | 10.84 | 11.26 | +3.49% | 276,699 | 313,155,626 |
| 2024-01-30 | 11.04 | 11.18 | 10.85 | 10.88 | -1.98% | 128,584 | 141,324,109 |
| 2024-01-29 | 10.9 | 11.32 | 10.82 | 11.1 | +1% | 169,987 | 188,361,668 |
| 2024-01-26 | 10.78 | 11.2 | 10.76 | 10.99 | +1.01% | 145,815 | 160,449,425 |
| 2024-01-25 | 10.53 | 10.99 | 10.36 | 10.88 | +3.32% | 173,807 | 187,362,756 |
| 2024-01-24 | 10.13 | 10.57 | 10 | 10.53 | +4.36% | 147,444 | 151,330,454 |
| 2024-01-23 | 9.79 | 10.16 | 9.69 | 10.09 | +3.06% | 136,768 | 136,669,773 |
| 2024-01-22 | 10.43 | 10.48 | 9.76 | 9.79 | -6.05% | 175,592 | 175,758,602 |
| 2024-01-19 | 10.46 | 10.7 | 10.38 | 10.42 | -0.29% | 105,268 | 110,709,456 |
| 2024-01-18 | 10.41 | 10.49 | 10.13 | 10.45 | -0.1% | 96,099 | 99,242,004 |
| 2024-01-17 | 10.68 | 10.71 | 10.44 | 10.46 | -1.78% | 63,193 | 67,021,991 |
| 2024-01-16 | 10.62 | 10.72 | 10.52 | 10.65 | +0.19% | 75,373 | 79,931,877 |
| 2024-01-15 | 10.6 | 10.78 | 10.52 | 10.63 | +0.19% | 80,172 | 85,575,538 |
| 2024-01-12 | 10.66 | 10.73 | 10.57 | 10.61 | -0.66% | 57,610 | 61,260,130 |
| 2024-01-11 | 10.51 | 10.74 | 10.44 | 10.68 | +1.71% | 95,024 | 101,237,113 |
| 2024-01-10 | 10.6 | 10.64 | 10.44 | 10.5 | -1.41% | 90,976 | 95,593,473 |
| 2024-01-09 | 10.61 | 10.74 | 10.56 | 10.65 | +0.47% | 89,649 | 95,502,398 |
| 2024-01-08 | 10.66 | 10.75 | 10.56 | 10.6 | -0.66% | 108,589 | 115,425,762 |
| 2024-01-05 | 10.9 | 10.93 | 10.6 | 10.67 | -1.75% | 136,445 | 146,950,113 |
| 2024-01-04 | 10.65 | 10.89 | 10.48 | 10.86 | +2.07% | 173,952 | 187,328,187 |
| 2024-01-03 | 10.23 | 10.83 | 10.2 | 10.64 | +3.8% | 244,346 | 258,974,410 |
| 2024-01-02 | 10.23 | 10.38 | 10.18 | 10.25 | +0.79% | 163,021 | 167,701,237 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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╕нхНЧф╝ахкТ 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