股票概览
7.56
+9.57%
+0.66
7.09
开盘价
7.58
最高价
7.06
最低价
316,938
成交量
数据更新至: 2024-09-30
技术指标
6.72
MA5 (5日均线)
6.39
MA10 (10日均线)
6.49
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.09 | 7.58 | 7.06 | 7.56 | +9.57% | 316,938 | 231,771,572 |
| 2024-09-27 | 6.8 | 7 | 6.6 | 6.9 | +3.6% | 136,474 | 92,792,704 |
| 2024-09-26 | 6.45 | 6.68 | 6.34 | 6.66 | +4.06% | 176,439 | 114,855,535 |
| 2024-09-25 | 6.13 | 6.68 | 6.12 | 6.4 | +4.92% | 294,584 | 190,295,680 |
| 2024-09-24 | 5.87 | 6.12 | 5.81 | 6.1 | +4.1% | 246,444 | 147,426,616 |
| 2024-09-23 | 5.95 | 5.99 | 5.85 | 5.86 | -1.51% | 139,999 | 82,844,379 |
| 2024-09-20 | 6.08 | 6.09 | 5.9 | 5.95 | -2.14% | 152,861 | 91,247,871 |
| 2024-09-19 | 6.18 | 6.26 | 6.03 | 6.08 | -1.78% | 174,343 | 106,537,036 |
| 2024-09-18 | 6.24 | 6.3 | 6.09 | 6.19 | -0.64% | 106,190 | 65,714,701 |
| 2024-09-13 | 6.37 | 6.46 | 6.22 | 6.23 | -2.5% | 101,061 | 63,792,453 |
| 2024-09-12 | 6.63 | 6.65 | 6.38 | 6.39 | -3.47% | 108,344 | 69,938,259 |
| 2024-09-11 | 6.67 | 6.75 | 6.58 | 6.62 | -0.6% | 90,450 | 60,088,433 |
| 2024-09-10 | 6.64 | 6.72 | 6.53 | 6.66 | 0% | 81,241 | 53,745,403 |
| 2024-09-09 | 6.66 | 6.74 | 6.62 | 6.66 | -0.6% | 70,727 | 47,244,931 |
| 2024-09-06 | 6.71 | 6.8 | 6.66 | 6.7 | -0.74% | 70,017 | 47,154,379 |
| 2024-09-05 | 6.58 | 6.82 | 6.57 | 6.75 | +2.12% | 104,508 | 70,335,949 |
| 2024-09-04 | 6.58 | 6.61 | 6.45 | 6.61 | +0.46% | 69,883 | 45,801,905 |
| 2024-09-03 | 6.51 | 6.6 | 6.45 | 6.58 | +1.7% | 92,762 | 60,705,839 |
| 2024-09-02 | 6.46 | 6.53 | 6.37 | 6.47 | -0.46% | 137,992 | 89,564,762 |
| 2024-08-30 | 6.64 | 6.68 | 6.39 | 6.5 | -1.37% | 168,733 | 109,701,375 |
| 2024-08-29 | 6.36 | 6.63 | 6.28 | 6.59 | +2.33% | 127,188 | 82,517,111 |
| 2024-08-28 | 6.3 | 6.47 | 6.27 | 6.44 | +1.9% | 90,713 | 57,876,542 |
| 2024-08-27 | 6.34 | 6.39 | 6.28 | 6.32 | -0.47% | 91,886 | 58,191,887 |
| 2024-08-26 | 6.37 | 6.4 | 6.17 | 6.35 | -1.09% | 154,852 | 97,397,629 |
| 2024-08-23 | 6.52 | 6.55 | 6.27 | 6.42 | -1.23% | 203,268 | 129,933,455 |
| 2024-08-22 | 6.71 | 6.76 | 6.46 | 6.5 | -4.27% | 268,235 | 176,906,082 |
| 2024-08-21 | 7.2 | 7.21 | 6.69 | 6.79 | +0.44% | 467,288 | 323,244,893 |
| 2024-08-20 | 6.7 | 6.82 | 6.64 | 6.76 | +1.2% | 109,514 | 73,798,573 |
| 2024-08-19 | 6.57 | 6.78 | 6.56 | 6.68 | +1.21% | 85,359 | 57,086,121 |
| 2024-08-16 | 6.54 | 6.65 | 6.52 | 6.6 | +0.76% | 78,931 | 52,059,727 |
| 2024-08-15 | 6.5 | 6.61 | 6.45 | 6.55 | +0.46% | 89,328 | 58,406,653 |
| 2024-08-14 | 6.4 | 6.56 | 6.4 | 6.52 | +1.72% | 92,739 | 60,346,727 |
| 2024-08-13 | 6.51 | 6.58 | 6.35 | 6.41 | -2.44% | 112,798 | 72,612,087 |
| 2024-08-12 | 6.36 | 6.65 | 6.36 | 6.57 | +2.98% | 128,340 | 84,016,792 |
| 2024-08-09 | 6.54 | 6.57 | 6.37 | 6.38 | -2.45% | 81,871 | 52,696,712 |
| 2024-08-08 | 6.5 | 6.57 | 6.43 | 6.54 | +0.31% | 114,589 | 74,546,868 |
| 2024-08-07 | 6.41 | 6.6 | 6.38 | 6.52 | +1.88% | 119,313 | 77,703,918 |
| 2024-08-06 | 6.32 | 6.41 | 6.29 | 6.4 | +1.91% | 92,968 | 59,032,868 |
| 2024-08-05 | 6.32 | 6.48 | 6.25 | 6.28 | -0.79% | 115,133 | 73,523,157 |
| 2024-08-02 | 6.31 | 6.4 | 6.26 | 6.33 | +0.16% | 99,043 | 62,840,285 |
| 2024-08-01 | 6.31 | 6.38 | 6.25 | 6.32 | +0.48% | 107,759 | 68,085,335 |
| 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