股票概览
6.78
+0.74%
+0.05
6.84
开盘价
6.92
最高价
6.75
最低价
219,563
成交量
数据更新至: 2025-01-27
技术指标
6.61
MA5 (5日均线)
6.62
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 6.84 | 6.92 | 6.75 | 6.78 | +0.74% | 219,563 | 150,104,972 |
| 2025-01-24 | 6.5 | 6.87 | 6.5 | 6.73 | +2.75% | 232,148 | 155,616,592 |
| 2025-01-23 | 6.4 | 6.67 | 6.4 | 6.55 | +2.34% | 238,209 | 156,359,083 |
| 2025-01-22 | 6.59 | 6.6 | 6.33 | 6.4 | -3.03% | 206,518 | 132,430,601 |
| 2025-01-21 | 6.66 | 6.69 | 6.57 | 6.6 | -0.6% | 160,871 | 106,539,420 |
| 2025-01-20 | 6.58 | 6.7 | 6.56 | 6.64 | +1.68% | 156,496 | 103,999,785 |
| 2025-01-17 | 6.61 | 6.64 | 6.46 | 6.53 | -1.06% | 174,258 | 114,351,084 |
| 2025-01-16 | 6.69 | 6.89 | 6.57 | 6.6 | -1.2% | 230,932 | 154,735,547 |
| 2025-01-15 | 6.65 | 6.73 | 6.61 | 6.68 | 0% | 140,958 | 94,081,943 |
| 2025-01-14 | 6.62 | 6.73 | 6.54 | 6.68 | +1.83% | 254,732 | 169,321,283 |
| 2025-01-13 | 6.69 | 6.75 | 6.54 | 6.56 | -2.96% | 125,958 | 83,361,624 |
| 2025-01-10 | 7 | 7.04 | 6.76 | 6.76 | -3.7% | 151,191 | 103,792,077 |
| 2025-01-09 | 7.23 | 7.23 | 6.98 | 7.02 | -3.44% | 209,427 | 147,673,239 |
| 2025-01-08 | 7.14 | 7.34 | 7.08 | 7.27 | +1.39% | 206,162 | 148,908,936 |
| 2025-01-07 | 7.21 | 7.28 | 7.08 | 7.17 | -0.42% | 141,306 | 101,186,307 |
| 2025-01-06 | 7.18 | 7.5 | 7.07 | 7.2 | -0.14% | 177,618 | 129,260,547 |
| 2025-01-03 | 7.37 | 7.43 | 7.15 | 7.21 | -2.17% | 238,148 | 173,282,253 |
| 2025-01-02 | 7.32 | 7.54 | 7.3 | 7.37 | +0.41% | 207,167 | 154,102,978 |
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