股票概览
7.81
-2.62%
-0.21
7.83
开盘价
7.96
最高价
7.63
最低价
981,835
成交量
数据更新至: 2025-03-25
技术指标
7.99
MA5 (5日均线)
8.06
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 | 7.83 | 7.96 | 7.63 | 7.81 | -2.62% | 981,835 | 763,530,527 |
| 2025-03-24 | 8 | 8.15 | 7.96 | 8.02 | 0% | 609,007 | 489,097,349 |
| 2025-03-21 | 8 | 8.15 | 7.95 | 8.02 | 0% | 503,751 | 405,064,088 |
| 2025-03-20 | 8.1 | 8.12 | 7.98 | 8.02 | -0.74% | 436,746 | 350,707,233 |
| 2025-03-19 | 8.11 | 8.18 | 8.05 | 8.08 | -0.62% | 329,825 | 267,138,398 |
| 2025-03-18 | 8.09 | 8.15 | 8.01 | 8.13 | +0.62% | 518,385 | 418,849,832 |
| 2025-03-17 | 8.15 | 8.16 | 8.06 | 8.08 | -0.37% | 420,155 | 340,136,072 |
| 2025-03-14 | 8.11 | 8.15 | 7.98 | 8.11 | -0.12% | 622,263 | 503,228,692 |
| 2025-03-13 | 8.19 | 8.25 | 8.01 | 8.12 | -1.22% | 864,650 | 701,152,974 |
| 2025-03-12 | 8.33 | 8.33 | 8.18 | 8.22 | -1.2% | 548,829 | 451,690,595 |
| 2025-03-11 | 8.25 | 8.41 | 8.2 | 8.32 | -0.83% | 661,847 | 547,529,219 |
| 2025-03-10 | 8.32 | 8.6 | 8.28 | 8.39 | +1.33% | 1,037,168 | 874,058,449 |
| 2025-03-07 | 8.14 | 8.29 | 8.13 | 8.28 | +0.61% | 917,730 | 755,142,725 |
| 2025-03-06 | 8.21 | 8.29 | 8.08 | 8.23 | -0.24% | 1,147,017 | 936,045,255 |
| 2025-03-05 | 7.94 | 8.5 | 7.94 | 8.25 | +4.43% | 1,986,396 | 1,647,456,462 |
| 2025-03-04 | 8.02 | 8.12 | 7.89 | 7.9 | -2.71% | 1,025,968 | 817,191,109 |
| 2025-03-03 | 8 | 8.3 | 8 | 8.12 | +1.5% | 1,361,907 | 1,111,403,434 |
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：