股票概览
6.93
+1.32%
+0.09
6.8
开盘价
7
最高价
6.79
最低价
102,701
成交量
数据更新至: 2024-06-28
技术指标
6.80
MA5 (5日均线)
6.91
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 | 6.8 | 7 | 6.79 | 6.93 | +1.32% | 102,701 | 71,223,775 |
| 2024-06-27 | 6.89 | 6.99 | 6.82 | 6.84 | -1.58% | 97,251 | 67,032,618 |
| 2024-06-26 | 6.61 | 6.98 | 6.55 | 6.95 | +5.14% | 130,193 | 88,092,257 |
| 2024-06-25 | 6.66 | 6.72 | 6.57 | 6.61 | -0.6% | 77,562 | 51,408,580 |
| 2024-06-24 | 6.82 | 6.84 | 6.59 | 6.65 | -3.34% | 105,711 | 70,877,793 |
| 2024-06-21 | 6.93 | 7.01 | 6.82 | 6.88 | -0.58% | 106,634 | 73,557,839 |
| 2024-06-20 | 6.99 | 7.06 | 6.91 | 6.92 | -1.28% | 133,193 | 92,969,822 |
| 2024-06-19 | 7.05 | 7.08 | 6.97 | 7.01 | -0.85% | 87,789 | 61,692,345 |
| 2024-06-18 | 7.24 | 7.3 | 7 | 7.07 | -2.75% | 211,574 | 149,906,668 |
| 2024-06-17 | 7.55 | 7.56 | 7.12 | 7.27 | -4.47% | 267,537 | 195,596,561 |
| 2024-06-14 | 7.18 | 7.69 | 7.16 | 7.61 | +5.84% | 230,446 | 173,102,795 |
| 2024-06-13 | 7.2 | 7.26 | 7.08 | 7.19 | -0.28% | 76,215 | 54,682,407 |
| 2024-06-12 | 6.9 | 7.25 | 6.9 | 7.21 | +4.19% | 133,770 | 95,356,598 |
| 2024-06-11 | 6.92 | 7.02 | 6.84 | 6.92 | -0.57% | 75,276 | 52,252,711 |
| 2024-06-07 | 6.93 | 6.99 | 6.85 | 6.96 | +1.02% | 69,900 | 48,372,112 |
| 2024-06-06 | 6.97 | 7.02 | 6.86 | 6.89 | -1.43% | 77,804 | 53,850,501 |
| 2024-06-05 | 7.19 | 7.19 | 6.98 | 6.99 | -2.78% | 104,029 | 73,287,250 |
| 2024-06-04 | 7.29 | 7.33 | 7.04 | 7.19 | -1.24% | 149,177 | 106,719,066 |
| 2024-06-03 | 7.27 | 7.53 | 7.22 | 7.28 | 0% | 118,108 | 87,281,850 |
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