股票概览
6.29
+4.14%
+0.25
6.03
开盘价
6.34
最高价
6.01
最低价
115,462
成交量
数据更新至: 2024-07-31
技术指标
6.04
MA5 (5日均线)
5.99
MA10 (10日均线)
6.19
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 6.03 | 6.34 | 6.01 | 6.29 | +4.14% | 115,462 | 71,974,974 |
| 2024-07-30 | 6 | 6.06 | 5.94 | 6.04 | +0.67% | 44,256 | 26,596,621 |
| 2024-07-29 | 6.03 | 6.05 | 5.91 | 6 | -0.33% | 57,082 | 34,032,631 |
| 2024-07-26 | 5.86 | 6.04 | 5.86 | 6.02 | +2.56% | 89,411 | 53,528,665 |
| 2024-07-25 | 5.75 | 5.95 | 5.71 | 5.87 | +1.38% | 94,102 | 54,990,204 |
| 2024-07-24 | 5.81 | 5.9 | 5.75 | 5.79 | -0.52% | 114,637 | 66,609,096 |
| 2024-07-23 | 5.96 | 5.96 | 5.8 | 5.82 | -2.18% | 89,025 | 52,329,879 |
| 2024-07-22 | 6.03 | 6.07 | 5.95 | 5.95 | -1.49% | 80,278 | 48,067,598 |
| 2024-07-19 | 6.05 | 6.13 | 6.01 | 6.04 | -0.49% | 64,348 | 38,971,462 |
| 2024-07-18 | 6.06 | 6.11 | 5.97 | 6.07 | 0% | 100,751 | 60,852,742 |
| 2024-07-17 | 6.09 | 6.17 | 6.05 | 6.07 | -0.82% | 89,794 | 54,658,275 |
| 2024-07-16 | 6.2 | 6.2 | 6.05 | 6.12 | -1.29% | 117,837 | 71,916,510 |
| 2024-07-15 | 6.29 | 6.29 | 6.11 | 6.2 | -1.74% | 149,143 | 92,178,067 |
| 2024-07-12 | 6.33 | 6.45 | 6.29 | 6.31 | -0.63% | 114,850 | 72,904,954 |
| 2024-07-11 | 6.52 | 6.56 | 6.28 | 6.35 | -1.4% | 167,470 | 106,408,598 |
| 2024-07-10 | 6.47 | 6.54 | 6.41 | 6.44 | -0.62% | 77,258 | 49,870,120 |
| 2024-07-09 | 6.46 | 6.53 | 6.24 | 6.48 | -0.31% | 99,454 | 63,693,672 |
| 2024-07-08 | 6.68 | 6.7 | 6.47 | 6.5 | -2.99% | 69,926 | 45,778,990 |
| 2024-07-05 | 6.7 | 6.78 | 6.65 | 6.7 | +0.75% | 59,469 | 39,925,592 |
| 2024-07-04 | 6.79 | 6.83 | 6.62 | 6.65 | -2.49% | 79,085 | 53,055,299 |
| 2024-07-03 | 6.72 | 6.86 | 6.71 | 6.82 | +1.19% | 70,887 | 48,279,915 |
| 2024-07-02 | 6.7 | 6.8 | 6.66 | 6.74 | +0.45% | 90,244 | 60,979,352 |
| 2024-07-01 | 6.6 | 6.74 | 6.44 | 6.71 | -3.17% | 126,099 | 83,218,411 |
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