股票概览
12.42
-0.64%
-0.08
12.45
开盘价
12.8
最高价
12.38
最低价
96,696
成交量
数据更新至: 2024-06-28
技术指标
12.59
MA5 (5日均线)
12.98
MA10 (10日均线)
13.16
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 12.45 | 12.8 | 12.38 | 12.42 | -0.64% | 96,696 | 121,563,553 |
| 2024-06-27 | 12.63 | 12.75 | 12.4 | 12.5 | -1.34% | 87,266 | 109,346,700 |
| 2024-06-26 | 12.57 | 12.81 | 12.49 | 12.67 | +0.64% | 85,033 | 107,599,125 |
| 2024-06-25 | 12.8 | 12.88 | 12.46 | 12.59 | -1.41% | 90,191 | 113,730,797 |
| 2024-06-24 | 13.08 | 13.08 | 12.62 | 12.77 | -2.74% | 112,855 | 144,390,387 |
| 2024-06-21 | 13.16 | 13.3 | 13.05 | 13.13 | -0.38% | 97,355 | 128,104,064 |
| 2024-06-20 | 13.23 | 13.31 | 13.11 | 13.18 | -0.68% | 75,858 | 100,116,403 |
| 2024-06-19 | 13.49 | 13.49 | 13.22 | 13.27 | -1.56% | 89,753 | 119,456,287 |
| 2024-06-18 | 13.78 | 13.84 | 13.21 | 13.48 | -1.96% | 122,903 | 165,100,683 |
| 2024-06-17 | 13.82 | 14.2 | 13.5 | 13.75 | -0.36% | 135,694 | 187,356,832 |
| 2024-06-14 | 13.65 | 13.93 | 13.61 | 13.8 | +0.88% | 116,620 | 160,970,986 |
| 2024-06-13 | 13.56 | 13.78 | 13.42 | 13.68 | +0.51% | 100,732 | 137,082,490 |
| 2024-06-12 | 13.11 | 13.77 | 13.02 | 13.61 | +3.34% | 119,149 | 161,068,995 |
| 2024-06-11 | 13.21 | 13.34 | 12.88 | 13.17 | -0.38% | 103,652 | 135,594,846 |
| 2024-06-07 | 13.23 | 13.46 | 13.05 | 13.22 | -0.08% | 84,933 | 112,377,737 |
| 2024-06-06 | 13.07 | 13.44 | 13.03 | 13.23 | +0.61% | 97,752 | 129,250,685 |
| 2024-06-05 | 13.33 | 13.56 | 12.9 | 13.15 | -1.28% | 115,102 | 151,708,164 |
| 2024-06-04 | 13.15 | 13.39 | 13.15 | 13.32 | +0.91% | 81,303 | 107,975,536 |
| 2024-06-03 | 12.98 | 13.33 | 12.91 | 13.2 | +1.69% | 100,755 | 132,723,647 |
| 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 |
| 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 |
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