股票概览
7.81
+0.26%
+0.02
7.78
开盘价
7.83
最高价
7.71
最低价
37,980
成交量
数据更新至: 2025-03-25
技术指标
7.83
MA5 (5日均线)
7.79
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 | 7.78 | 7.83 | 7.71 | 7.81 | +0.26% | 37,980 | 29,536,487 |
| 2025-03-24 | 7.84 | 7.85 | 7.68 | 7.79 | -0.38% | 63,269 | 49,125,724 |
| 2025-03-21 | 7.83 | 7.92 | 7.78 | 7.82 | -0.26% | 45,524 | 35,712,694 |
| 2025-03-20 | 7.9 | 7.94 | 7.81 | 7.84 | -0.51% | 38,200 | 29,992,753 |
| 2025-03-19 | 7.86 | 7.9 | 7.8 | 7.88 | +0.25% | 53,883 | 42,329,587 |
| 2025-03-18 | 7.91 | 7.97 | 7.83 | 7.86 | -0.38% | 77,801 | 61,313,008 |
| 2025-03-17 | 7.73 | 7.98 | 7.73 | 7.89 | +2.2% | 106,907 | 84,130,115 |
| 2025-03-14 | 7.7 | 7.73 | 7.61 | 7.72 | +0.52% | 81,347 | 62,518,603 |
| 2025-03-13 | 7.6 | 7.69 | 7.58 | 7.68 | +0.79% | 43,130 | 32,941,158 |
| 2025-03-12 | 7.78 | 7.79 | 7.57 | 7.62 | -1.8% | 86,366 | 65,839,526 |
| 2025-03-11 | 7.73 | 7.77 | 7.62 | 7.76 | -0.26% | 59,992 | 46,166,433 |
| 2025-03-10 | 7.83 | 7.84 | 7.73 | 7.78 | -0.64% | 65,067 | 50,590,021 |
| 2025-03-07 | 7.69 | 8.13 | 7.66 | 7.83 | +1.29% | 138,701 | 109,632,292 |
| 2025-03-06 | 7.42 | 7.75 | 7.33 | 7.73 | +4.18% | 179,722 | 136,302,261 |
| 2025-03-05 | 7.29 | 7.5 | 7.27 | 7.42 | +2.34% | 114,800 | 84,764,289 |
| 2025-03-04 | 7.26 | 7.28 | 7.19 | 7.25 | -0.14% | 48,524 | 35,123,092 |
| 2025-03-03 | 7.26 | 7.35 | 7.24 | 7.26 | 0% | 78,150 | 56,974,803 |
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：