股票概览
6.81
-4.22%
-0.3
7.07
开盘价
7.1
最高价
6.78
最低价
238,141
成交量
数据更新至: 2025-02-28
技术指标
7.13
MA5 (5日均线)
7.33
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 7.07 | 7.1 | 6.78 | 6.81 | -4.22% | 238,141 | 164,449,207 |
| 2025-02-27 | 7.15 | 7.18 | 7 | 7.11 | -0.42% | 161,972 | 114,665,101 |
| 2025-02-26 | 7.23 | 7.25 | 7.12 | 7.14 | -0.56% | 158,614 | 113,614,502 |
| 2025-02-25 | 7.33 | 7.35 | 7.15 | 7.18 | -2.97% | 171,835 | 124,363,055 |
| 2025-02-24 | 7.51 | 7.53 | 7.34 | 7.4 | -1.86% | 189,747 | 140,569,971 |
| 2025-02-21 | 7.55 | 7.59 | 7.4 | 7.54 | +0.4% | 206,504 | 154,577,017 |
| 2025-02-20 | 7.52 | 7.61 | 7.43 | 7.51 | -0.13% | 160,574 | 120,550,034 |
| 2025-02-19 | 7.36 | 7.54 | 7.28 | 7.52 | +2.17% | 209,978 | 156,121,094 |
| 2025-02-18 | 7.71 | 7.72 | 7.3 | 7.36 | -4.66% | 264,518 | 197,032,774 |
| 2025-02-17 | 7.81 | 7.96 | 7.64 | 7.72 | -1.15% | 236,562 | 184,293,349 |
| 2025-02-14 | 7.77 | 7.83 | 7.47 | 7.81 | +0.39% | 329,892 | 253,728,771 |
| 2025-02-13 | 8.04 | 8.05 | 7.72 | 7.78 | -2.99% | 259,190 | 203,573,945 |
| 2025-02-12 | 8.05 | 8.19 | 7.96 | 8.02 | -0.5% | 279,266 | 224,966,470 |
| 2025-02-11 | 7.84 | 8.08 | 7.8 | 8.06 | +2.28% | 366,435 | 291,220,485 |
| 2025-02-10 | 7.72 | 7.95 | 7.57 | 7.88 | +1.03% | 568,843 | 442,218,812 |
| 2025-02-07 | 7.9 | 8.15 | 7.69 | 7.8 | +1.96% | 985,822 | 782,900,614 |
| 2025-02-06 | 7.15 | 7.71 | 7 | 7.65 | +6.4% | 614,120 | 454,969,822 |
| 2025-02-05 | 6.84 | 7.27 | 6.83 | 7.19 | +6.05% | 505,416 | 359,486,335 |
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