股票概览
12.98
+1.33%
+0.17
12.79
开盘价
13.09
最高价
12.78
最低价
66,309
成交量
数据更新至: 2024-05-31
技术指标
12.99
MA5 (5日均线)
13.01
MA10 (10日均线)
12.81
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 12.79 | 13.09 | 12.78 | 12.98 | +1.33% | 66,309 | 86,012,835 |
| 2024-05-30 | 12.89 | 13.14 | 12.72 | 12.81 | -1.46% | 77,473 | 100,004,718 |
| 2024-05-29 | 13.01 | 13.24 | 12.92 | 13 | -0.23% | 89,886 | 117,778,332 |
| 2024-05-28 | 13 | 13.12 | 12.91 | 13.03 | -0.69% | 76,667 | 99,710,137 |
| 2024-05-27 | 12.91 | 13.25 | 12.86 | 13.12 | +2.42% | 107,404 | 140,696,826 |
| 2024-05-24 | 12.83 | 13.07 | 12.8 | 12.81 | -0.77% | 50,018 | 64,640,046 |
| 2024-05-23 | 13.12 | 13.27 | 12.85 | 12.91 | -1.53% | 76,180 | 99,219,752 |
| 2024-05-22 | 13.3 | 13.49 | 13.09 | 13.11 | -1.72% | 84,533 | 112,107,539 |
| 2024-05-21 | 12.94 | 13.59 | 12.85 | 13.34 | +3.01% | 169,262 | 225,705,170 |
| 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 |
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