股票概览
7.34
-1.74%
-0.13
7.47
开盘价
7.56
最高价
7.26
最低价
179,683
成交量
数据更新至: 2024-12-31
技术指标
7.36
MA5 (5日均线)
7.33
MA10 (10日均线)
7.40
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 7.47 | 7.56 | 7.26 | 7.34 | -1.74% | 179,683 | 133,177,458 |
| 2024-12-30 | 7.37 | 7.57 | 7.25 | 7.47 | +0.81% | 208,744 | 155,121,864 |
| 2024-12-27 | 7.28 | 7.5 | 7.23 | 7.41 | +1.51% | 264,121 | 195,055,567 |
| 2024-12-26 | 7.27 | 7.36 | 7.25 | 7.3 | 0% | 203,194 | 148,323,598 |
| 2024-12-25 | 7.22 | 7.32 | 7.13 | 7.3 | +0.83% | 193,636 | 140,112,490 |
| 2024-12-24 | 7.09 | 7.25 | 7.09 | 7.24 | +2.26% | 191,188 | 137,481,267 |
| 2024-12-23 | 7.28 | 7.28 | 7.06 | 7.08 | -2.88% | 189,306 | 135,099,369 |
| 2024-12-20 | 7.4 | 7.45 | 7.26 | 7.29 | -1.75% | 188,325 | 137,754,600 |
| 2024-12-19 | 7.36 | 7.46 | 7.23 | 7.42 | 0% | 193,084 | 141,881,185 |
| 2024-12-18 | 7.33 | 7.51 | 7.31 | 7.42 | +1.37% | 191,745 | 142,405,628 |
| 2024-12-17 | 7.61 | 7.62 | 7.28 | 7.32 | -3.81% | 251,200 | 185,613,320 |
| 2024-12-16 | 7.5 | 7.67 | 7.41 | 7.61 | +0.79% | 307,409 | 232,473,259 |
| 2024-12-13 | 7.55 | 7.68 | 7.5 | 7.55 | -0.26% | 312,466 | 237,583,132 |
| 2024-12-12 | 7.71 | 7.73 | 7.47 | 7.57 | -1.05% | 287,897 | 218,212,736 |
| 2024-12-11 | 7.55 | 7.83 | 7.51 | 7.65 | +1.32% | 359,461 | 274,723,002 |
| 2024-12-10 | 7.68 | 7.7 | 7.51 | 7.55 | +0.4% | 298,144 | 226,677,445 |
| 2024-12-09 | 7.63 | 7.64 | 7.46 | 7.52 | -1.44% | 258,147 | 194,698,837 |
| 2024-12-06 | 7.25 | 7.73 | 7.16 | 7.63 | +5.68% | 486,250 | 363,736,197 |
| 2024-12-05 | 7.08 | 7.26 | 7.04 | 7.22 | +2.56% | 209,144 | 150,074,042 |
| 2024-12-04 | 7.14 | 7.17 | 7 | 7.04 | -2.09% | 173,633 | 122,773,443 |
| 2024-12-03 | 7.15 | 7.26 | 7.04 | 7.19 | +0.56% | 225,595 | 161,447,461 |
| 2024-12-02 | 7.14 | 7.2 | 7.09 | 7.15 | +0.7% | 199,076 | 142,428,169 |
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