股票概览
6.92
-0.14%
-0.01
6.93
开盘价
6.96
最高价
6.85
最低价
115,532
成交量
数据更新至: 2025-03-25
技术指标
6.88
MA5 (5日均线)
6.92
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 6.93 | 6.96 | 6.85 | 6.92 | -0.14% | 115,532 | 79,721,658 |
| 2025-03-24 | 6.8 | 6.95 | 6.79 | 6.93 | +1.76% | 231,896 | 159,283,326 |
| 2025-03-21 | 6.85 | 6.9 | 6.79 | 6.81 | -0.73% | 135,344 | 92,582,270 |
| 2025-03-20 | 6.87 | 6.9 | 6.84 | 6.86 | -0.44% | 96,738 | 66,468,916 |
| 2025-03-19 | 6.98 | 6.98 | 6.85 | 6.89 | -1.15% | 141,141 | 97,362,114 |
| 2025-03-18 | 6.98 | 7 | 6.94 | 6.97 | 0% | 105,422 | 73,427,656 |
| 2025-03-17 | 7.02 | 7.05 | 6.95 | 6.97 | -0.29% | 139,392 | 97,331,683 |
| 2025-03-14 | 6.85 | 7.02 | 6.85 | 6.99 | +1.6% | 221,146 | 153,881,309 |
| 2025-03-13 | 7 | 7.01 | 6.81 | 6.88 | -1.85% | 210,890 | 145,094,667 |
| 2025-03-12 | 7.05 | 7.1 | 7.01 | 7.01 | -0.14% | 246,229 | 173,301,246 |
| 2025-03-11 | 6.91 | 7.11 | 6.88 | 7.02 | +0.57% | 286,737 | 200,501,786 |
| 2025-03-10 | 6.82 | 7.06 | 6.78 | 6.98 | +2.35% | 441,977 | 308,122,664 |
| 2025-03-07 | 6.89 | 6.96 | 6.77 | 6.82 | -0.87% | 303,725 | 208,468,373 |
| 2025-03-06 | 6.73 | 6.93 | 6.63 | 6.88 | +2.38% | 392,622 | 267,181,849 |
| 2025-03-05 | 6.74 | 6.75 | 6.66 | 6.72 | -0.15% | 181,494 | 121,673,440 |
| 2025-03-04 | 6.75 | 6.86 | 6.69 | 6.73 | -1.32% | 225,132 | 152,355,266 |
| 2025-03-03 | 6.83 | 6.91 | 6.77 | 6.82 | +0.15% | 151,407 | 103,581,794 |
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