股票概览
13.73
+0.96%
+0.13
13.7
开盘价
13.82
最高价
13.6
最低价
94,130
成交量
数据更新至: 2025-01-27
技术指标
13.41
MA5 (5日均线)
13.34
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 13.7 | 13.82 | 13.6 | 13.73 | +0.96% | 94,130 | 129,184,148 |
| 2025-01-24 | 13.3 | 13.78 | 13.23 | 13.6 | +1.95% | 144,831 | 196,520,707 |
| 2025-01-23 | 13.31 | 13.47 | 13.17 | 13.34 | +0.83% | 117,894 | 157,111,524 |
| 2025-01-22 | 13.13 | 13.26 | 12.96 | 13.23 | +0.53% | 92,147 | 120,823,345 |
| 2025-01-21 | 13.35 | 13.45 | 13.1 | 13.16 | -1.2% | 91,889 | 121,213,523 |
| 2025-01-20 | 13.27 | 13.49 | 13.23 | 13.32 | +0.91% | 105,661 | 141,107,179 |
| 2025-01-17 | 13.1 | 13.33 | 12.85 | 13.2 | +0.23% | 132,162 | 174,313,076 |
| 2025-01-16 | 13.29 | 13.4 | 13.02 | 13.17 | -0.53% | 173,443 | 228,563,996 |
| 2025-01-15 | 13.38 | 13.66 | 13.21 | 13.24 | -1.27% | 134,422 | 180,182,631 |
| 2025-01-14 | 13.39 | 13.55 | 13.26 | 13.41 | +0.45% | 170,284 | 227,890,149 |
| 2025-01-13 | 13.35 | 13.5 | 13.1 | 13.35 | -0.74% | 128,144 | 170,100,072 |
| 2025-01-10 | 13.83 | 13.9 | 13.41 | 13.45 | -2.75% | 135,068 | 183,377,018 |
| 2025-01-09 | 14.12 | 14.17 | 13.73 | 13.83 | -2.33% | 129,578 | 180,578,396 |
| 2025-01-08 | 13.83 | 14.35 | 13.62 | 14.16 | +3.28% | 153,368 | 214,698,622 |
| 2025-01-07 | 14 | 14.01 | 13.57 | 13.71 | -1.44% | 148,641 | 203,658,654 |
| 2025-01-06 | 14.47 | 14.48 | 13.63 | 13.91 | -1.63% | 233,813 | 324,762,547 |
| 2025-01-03 | 14.62 | 14.74 | 14.09 | 14.14 | -2.68% | 297,260 | 426,086,031 |
| 2025-01-02 | 15.01 | 15.47 | 14.35 | 14.53 | -3.2% | 215,923 | 321,157,920 |
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