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)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
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