股票概览
7.6
+3.68%
+0.27
7.34
开盘价
7.74
最高价
7.24
最低价
194,613
成交量
数据更新至: 2024-05-20
技术指标
7.39
MA5 (5日均线)
7.40
MA10 (10日均线)
7.31
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 | 7.34 | 7.74 | 7.24 | 7.6 | +3.68% | 194,613 | 147,664,259 |
| 2024-05-17 | 7.31 | 7.39 | 7.24 | 7.33 | -0.41% | 90,275 | 65,797,072 |
| 2024-05-16 | 7.33 | 7.42 | 7.3 | 7.36 | +0.68% | 71,260 | 52,475,459 |
| 2024-05-15 | 7.34 | 7.41 | 7.29 | 7.31 | -0.68% | 85,746 | 62,947,304 |
| 2024-05-14 | 7.28 | 7.41 | 7.22 | 7.36 | +1.38% | 97,728 | 71,615,681 |
| 2024-05-13 | 7.35 | 7.35 | 7.2 | 7.26 | -1.63% | 105,964 | 76,977,787 |
| 2024-05-10 | 7.4 | 7.46 | 7.27 | 7.38 | -0.4% | 95,551 | 70,248,100 |
| 2024-05-09 | 7.31 | 7.5 | 7.3 | 7.41 | +1.09% | 101,067 | 74,787,839 |
| 2024-05-08 | 7.61 | 7.61 | 7.25 | 7.33 | -4.18% | 174,905 | 128,392,236 |
| 2024-05-07 | 7.41 | 7.73 | 7.41 | 7.65 | +2.82% | 232,096 | 175,568,295 |
| 2024-05-06 | 7.35 | 7.63 | 7.33 | 7.44 | +2.06% | 206,508 | 154,819,002 |
| 2024-04-30 | 7.49 | 7.5 | 7.07 | 7.29 | -2.02% | 213,858 | 154,625,904 |
| 2024-04-29 | 7.1 | 7.51 | 7.1 | 7.44 | +5.53% | 202,847 | 149,920,019 |
| 2024-04-26 | 6.83 | 7.14 | 6.83 | 7.05 | +2.92% | 175,029 | 122,646,962 |
| 2024-04-25 | 6.93 | 6.99 | 6.8 | 6.85 | -1.58% | 139,172 | 95,798,548 |
| 2024-04-24 | 7.15 | 7.17 | 6.84 | 6.96 | -2.79% | 251,686 | 174,774,501 |
| 2024-04-23 | 7.16 | 7.27 | 6.97 | 7.16 | +0.14% | 180,407 | 128,067,324 |
| 2024-04-22 | 7.25 | 7.3 | 6.96 | 7.15 | -2.46% | 215,938 | 154,095,836 |
| 2024-04-19 | 7.41 | 7.53 | 7.25 | 7.33 | -2.66% | 228,936 | 168,767,986 |
| 2024-04-18 | 7.89 | 7.89 | 7.21 | 7.53 | -5.88% | 481,386 | 361,326,109 |
| 2024-04-17 | 7.72 | 8.16 | 7.71 | 8 | +2.7% | 260,798 | 207,845,215 |
| 2024-04-16 | 7.72 | 8.06 | 7.7 | 7.79 | +1.04% | 317,562 | 251,230,391 |
| 2024-04-15 | 7.47 | 7.75 | 7.36 | 7.71 | +3.21% | 258,371 | 196,772,101 |
| 2024-04-12 | 7.55 | 7.58 | 7.45 | 7.47 | -1.19% | 83,847 | 62,953,777 |
| 2024-04-11 | 7.25 | 7.75 | 7.19 | 7.56 | +3.99% | 188,871 | 142,532,225 |
| 2024-04-10 | 7.49 | 7.5 | 7.16 | 7.27 | -3.2% | 142,312 | 103,346,447 |
| 2024-04-09 | 7.56 | 7.69 | 7.4 | 7.51 | -0.92% | 150,599 | 112,942,587 |
| 2024-04-08 | 7.77 | 7.78 | 7.56 | 7.58 | -2.57% | 153,278 | 117,184,896 |
| 2024-04-03 | 7.73 | 7.88 | 7.53 | 7.78 | +0.13% | 202,157 | 155,823,854 |
| 2024-04-02 | 8 | 8.04 | 7.66 | 7.77 | -3.24% | 222,776 | 173,042,925 |
| 2024-04-01 | 7.62 | 8.08 | 7.62 | 8.03 | +5.38% | 296,511 | 233,596,651 |
| 2024-03-29 | 7.64 | 7.64 | 7.46 | 7.62 | -0.39% | 146,565 | 110,688,420 |
| 2024-03-28 | 7.53 | 7.76 | 7.5 | 7.65 | +1.73% | 171,450 | 131,276,014 |
| 2024-03-27 | 7.74 | 7.76 | 7.38 | 7.52 | -3.09% | 284,342 | 214,677,547 |
| 2024-03-26 | 7.84 | 8.03 | 7.7 | 7.76 | -0.26% | 309,055 | 243,154,893 |
| 2024-03-25 | 8.45 | 8.54 | 7.77 | 7.78 | -8.25% | 401,159 | 323,326,694 |
| 2024-03-22 | 8.33 | 8.59 | 8.16 | 8.48 | +1.19% | 326,920 | 273,791,721 |
| 2024-03-21 | 8.41 | 8.76 | 8.34 | 8.38 | +0.12% | 495,903 | 423,569,813 |
| 2024-03-20 | 7.94 | 8.45 | 7.94 | 8.37 | +5.55% | 403,868 | 331,606,564 |
| 2024-03-19 | 7.94 | 8.24 | 7.88 | 7.93 | -0.63% | 361,825 | 292,215,797 |
| 2024-03-18 | 7.56 | 8.05 | 7.54 | 7.98 | +6.12% | 523,614 | 407,320,883 |
| 2024-03-15 | 7.39 | 7.59 | 7.27 | 7.52 | +1.76% | 358,087 | 265,483,402 |
| 2024-03-14 | 7.68 | 7.79 | 7.3 | 7.39 | -5.86% | 599,873 | 450,703,544 |
| 2024-03-13 | 7.36 | 8 | 7.32 | 7.85 | +7.98% | 820,947 | 630,735,386 |
| 2024-03-12 | 7.33 | 7.44 | 7.21 | 7.27 | -1.49% | 278,839 | 203,814,789 |
| 2024-03-11 | 7.4 | 7.44 | 7.18 | 7.38 | -0.94% | 300,002 | 219,175,438 |
| 2024-03-08 | 7.12 | 7.46 | 7.1 | 7.45 | +3.91% | 251,220 | 183,351,198 |
| 2024-03-07 | 7.3 | 7.3 | 7.05 | 7.17 | -1.78% | 281,725 | 201,836,340 |
| 2024-03-06 | 7.3 | 7.4 | 7.16 | 7.3 | -1.48% | 368,673 | 267,926,426 |
| 2024-03-05 | 7.33 | 7.57 | 7.25 | 7.41 | +0.68% | 482,904 | 358,146,179 |
| 2024-03-04 | 7.09 | 7.48 | 6.88 | 7.36 | +3.23% | 531,317 | 382,952,994 |
| 2024-03-01 | 6.98 | 7.13 | 6.92 | 7.13 | +1.86% | 285,077 | 199,839,476 |
| 2024-02-29 | 6.78 | 7.01 | 6.77 | 7 | +3.09% | 260,858 | 180,036,303 |
| 2024-02-28 | 6.97 | 7.3 | 6.78 | 6.79 | -2.86% | 297,551 | 210,804,585 |
| 2024-02-27 | 6.75 | 7.01 | 6.7 | 6.99 | +3.4% | 221,357 | 152,810,272 |
| 2024-02-26 | 6.71 | 6.87 | 6.59 | 6.76 | +0.15% | 254,239 | 171,987,246 |
| 2024-02-23 | 6.67 | 6.76 | 6.54 | 6.75 | +1.05% | 214,254 | 142,873,689 |
| 2024-02-22 | 6.47 | 6.74 | 6.45 | 6.68 | +2.61% | 259,479 | 171,908,254 |
| 2024-02-21 | 6.69 | 6.78 | 6.48 | 6.51 | -3.7% | 323,777 | 214,004,543 |
| 2024-02-20 | 6.59 | 6.82 | 6.41 | 6.76 | +2.89% | 255,106 | 169,564,750 |
| 2024-02-19 | 6.54 | 6.62 | 6.37 | 6.57 | +2.18% | 368,866 | 239,996,973 |
| 2024-02-08 | 5.9 | 6.46 | 5.88 | 6.43 | +9.17% | 546,079 | 337,955,401 |
| 2024-02-07 | 5.74 | 5.97 | 5.61 | 5.89 | +1.2% | 510,241 | 297,830,780 |
| 2024-02-06 | 5.47 | 5.91 | 5.17 | 5.82 | +3.74% | 670,087 | 369,009,926 |
| 2024-02-05 | 6.1 | 6.1 | 5.61 | 5.61 | -9.95% | 455,995 | 259,939,924 |
| 2024-02-02 | 6.31 | 6.52 | 5.9 | 6.23 | -2.35% | 301,879 | 187,563,659 |
| 2024-02-01 | 6.45 | 6.49 | 6.21 | 6.38 | -1.54% | 337,835 | 214,117,521 |
| 2024-01-31 | 6.52 | 6.67 | 6.42 | 6.48 | -0.61% | 283,510 | 185,471,379 |
| 2024-01-30 | 6.76 | 6.81 | 6.5 | 6.52 | -4.12% | 164,029 | 109,229,693 |
| 2024-01-29 | 6.95 | 6.98 | 6.73 | 6.8 | -3% | 235,071 | 160,469,073 |
| 2024-01-26 | 6.98 | 7.1 | 6.83 | 7.01 | -0.14% | 291,861 | 203,504,271 |
| 2024-01-25 | 6.5 | 7.04 | 6.43 | 7.02 | +8.17% | 407,297 | 277,494,183 |
| 2024-01-24 | 6.35 | 6.5 | 6.22 | 6.49 | +1.88% | 239,553 | 152,299,207 |
| 2024-01-23 | 6.17 | 6.39 | 6.11 | 6.37 | +2.58% | 221,632 | 139,525,109 |
| 2024-01-22 | 6.65 | 6.75 | 6.13 | 6.21 | -7.59% | 219,855 | 141,177,462 |
| 2024-01-19 | 6.65 | 6.82 | 6.62 | 6.72 | +0.6% | 163,988 | 110,083,056 |
| 2024-01-18 | 6.77 | 6.77 | 6.48 | 6.68 | -0.89% | 210,436 | 139,483,126 |
| 2024-01-17 | 6.85 | 6.97 | 6.72 | 6.74 | -1.61% | 143,486 | 98,207,119 |
| 2024-01-16 | 6.85 | 6.91 | 6.76 | 6.85 | -0.58% | 140,807 | 95,935,615 |
| 2024-01-15 | 6.83 | 7 | 6.83 | 6.89 | -0.14% | 131,507 | 90,822,875 |
| 2024-01-12 | 6.95 | 7.02 | 6.78 | 6.9 | -1.43% | 206,025 | 141,853,403 |
| 2024-01-11 | 6.74 | 7.03 | 6.72 | 7 | +3.4% | 209,616 | 144,517,485 |
| 2024-01-10 | 6.89 | 6.9 | 6.7 | 6.77 | -2.17% | 158,308 | 107,583,673 |
| 2024-01-09 | 6.9 | 6.97 | 6.84 | 6.92 | -0.43% | 160,324 | 110,493,960 |
| 2024-01-08 | 7.03 | 7.09 | 6.92 | 6.95 | -1.84% | 155,727 | 108,740,887 |
| 2024-01-05 | 7.18 | 7.19 | 7.03 | 7.08 | -1.8% | 149,765 | 106,419,561 |
| 2024-01-04 | 7.17 | 7.22 | 7.04 | 7.21 | +0.56% | 162,308 | 116,140,548 |
| 2024-01-03 | 7 | 7.32 | 6.9 | 7.17 | +2.58% | 304,780 | 218,604,568 |
| 2024-01-02 | 6.98 | 7.1 | 6.93 | 6.99 | +0.58% | 212,124 | 148,718,502 |
| 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
чЪЦцЦ░ф╝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