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)
6.91
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 |
| 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 |
| 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 |
| 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 |
| 2024-11-29 | 6.94 | 7.17 | 6.94 | 7.1 | +1.87% | 224,591 | 159,221,470 |
| 2024-11-28 | 7.04 | 7.21 | 6.95 | 6.97 | -1.41% | 185,799 | 131,384,457 |
| 2024-11-27 | 6.89 | 7.09 | 6.73 | 7.07 | +1.58% | 217,120 | 149,712,250 |
| 2024-11-26 | 6.9 | 7.09 | 6.87 | 6.96 | +0.72% | 170,481 | 119,351,194 |
| 2024-11-25 | 6.96 | 7.01 | 6.76 | 6.91 | -0.43% | 188,419 | 129,182,693 |
| 2024-11-22 | 7.17 | 7.3 | 6.94 | 6.94 | -3.34% | 236,701 | 169,039,046 |
| 2024-11-21 | 7.22 | 7.29 | 7.12 | 7.18 | -0.97% | 197,289 | 141,860,646 |
| 2024-11-20 | 7.04 | 7.28 | 7.04 | 7.25 | +2.4% | 277,273 | 198,943,280 |
| 2024-11-19 | 7.06 | 7.1 | 6.94 | 7.08 | +0.28% | 212,538 | 149,350,645 |
| 2024-11-18 | 7.41 | 7.47 | 7.01 | 7.06 | -4.21% | 347,934 | 248,425,499 |
| 2024-11-15 | 7.45 | 7.77 | 7.33 | 7.37 | -1.07% | 412,743 | 312,132,679 |
| 2024-11-14 | 7.67 | 7.74 | 7.42 | 7.45 | -2.99% | 303,324 | 229,373,778 |
| 2024-11-13 | 7.5 | 7.78 | 7.49 | 7.68 | +1.05% | 468,117 | 359,673,923 |
| 2024-11-12 | 7.8 | 7.84 | 7.51 | 7.6 | -3.06% | 484,401 | 371,314,386 |
| 2024-11-11 | 7.52 | 7.84 | 7.46 | 7.84 | +3.29% | 599,253 | 461,685,452 |
| 2024-11-08 | 7.6 | 7.77 | 7.52 | 7.59 | -0.13% | 490,219 | 374,460,834 |
| 2024-11-07 | 7.49 | 7.64 | 7.39 | 7.6 | 0% | 499,217 | 375,429,308 |
| 2024-11-06 | 7.45 | 7.73 | 7.4 | 7.6 | +1.2% | 630,414 | 476,069,993 |
| 2024-11-05 | 7.38 | 7.6 | 7.22 | 7.51 | +2.32% | 785,022 | 582,678,838 |
| 2024-11-04 | 8.01 | 8.01 | 7.34 | 7.34 | -9.94% | 886,974 | 661,053,038 |
| 2024-11-01 | 7.65 | 8.15 | 7.65 | 8.15 | +9.99% | 1,058,302 | 852,233,561 |
| 2024-10-31 | 7.51 | 7.58 | 7.3 | 7.41 | -3.77% | 460,982 | 342,067,755 |
| 2024-10-30 | 7.7 | 7.84 | 7.54 | 7.7 | -3.75% | 634,551 | 487,616,233 |
| 2024-10-29 | 7.98 | 8.1 | 7.29 | 8 | +5.82% | 965,451 | 747,043,658 |
| 2024-10-28 | 7.21 | 7.68 | 7.16 | 7.56 | +4.85% | 427,481 | 318,499,383 |
| 2024-10-25 | 7.15 | 7.25 | 7.09 | 7.21 | +0.98% | 120,154 | 86,236,623 |
| 2024-10-24 | 7.04 | 7.16 | 6.97 | 7.14 | +0.42% | 135,469 | 95,755,317 |
| 2024-10-23 | 7.19 | 7.19 | 7.02 | 7.11 | -1.25% | 129,424 | 91,879,428 |
| 2024-10-22 | 7 | 7.5 | 6.99 | 7.2 | +2.42% | 279,827 | 202,310,237 |
| 2024-10-21 | 7.04 | 7.16 | 6.86 | 7.03 | +0.86% | 197,318 | 138,551,892 |
| 2024-10-18 | 6.8 | 7.11 | 6.74 | 6.97 | +2.5% | 178,853 | 124,226,988 |
| 2024-10-17 | 6.95 | 7.04 | 6.77 | 6.8 | -2.3% | 133,377 | 91,974,327 |
| 2024-10-16 | 6.83 | 7.08 | 6.8 | 6.96 | +0.43% | 140,683 | 97,753,140 |
| 2024-10-15 | 6.99 | 7.07 | 6.84 | 6.93 | -0.72% | 162,877 | 113,367,203 |
| 2024-10-14 | 6.89 | 7.04 | 6.7 | 6.98 | +2.05% | 144,382 | 99,268,789 |
| 2024-10-11 | 7.06 | 7.06 | 6.78 | 6.84 | -2.7% | 162,889 | 112,430,318 |
| 2024-10-10 | 7.08 | 7.28 | 6.84 | 7.03 | +1.01% | 222,095 | 157,786,123 |
| 2024-10-09 | 7.32 | 7.46 | 6.95 | 6.96 | -8.06% | 291,417 | 209,329,732 |
| 2024-10-08 | 8.32 | 8.32 | 7.28 | 7.57 | +0.13% | 457,751 | 350,161,598 |
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