股票概览
7.93
-1.25%
-0.1
7.95
开盘价
7.96
最高价
7.85
最低价
20,273
成交量
数据更新至: 2025-03-25
技术指标
8.05
MA5 (5日均线)
8.07
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 | 7.95 | 7.96 | 7.85 | 7.93 | -1.25% | 20,273 | 16,019,664 |
| 2025-03-24 | 8.08 | 8.15 | 7.94 | 8.03 | -0.74% | 22,383 | 17,960,793 |
| 2025-03-21 | 8.08 | 8.18 | 8.04 | 8.09 | +0.37% | 28,587 | 23,150,933 |
| 2025-03-20 | 8.1 | 8.15 | 8.02 | 8.06 | -1.1% | 22,857 | 18,452,817 |
| 2025-03-19 | 8.23 | 8.24 | 8.11 | 8.15 | -0.97% | 21,306 | 17,403,026 |
| 2025-03-18 | 8.1 | 8.26 | 8.06 | 8.23 | +1.6% | 26,493 | 21,661,171 |
| 2025-03-17 | 8.06 | 8.25 | 8.02 | 8.1 | +0.25% | 30,830 | 24,963,806 |
| 2025-03-14 | 7.97 | 8.15 | 7.97 | 8.08 | +1.25% | 29,817 | 24,079,842 |
| 2025-03-13 | 8 | 8.04 | 7.91 | 7.98 | -0.25% | 17,198 | 13,689,924 |
| 2025-03-12 | 7.98 | 8.1 | 7.96 | 8 | +0.25% | 18,733 | 15,004,366 |
| 2025-03-11 | 7.92 | 8 | 7.89 | 7.98 | +0.38% | 15,537 | 12,352,532 |
| 2025-03-10 | 7.93 | 8.05 | 7.91 | 7.95 | +0.25% | 14,851 | 11,812,404 |
| 2025-03-07 | 8.07 | 8.13 | 7.91 | 7.93 | -2.22% | 21,038 | 16,814,133 |
| 2025-03-06 | 8.1 | 8.17 | 8.02 | 8.11 | -0.37% | 24,050 | 19,474,522 |
| 2025-03-05 | 7.86 | 8.27 | 7.84 | 8.14 | +3.3% | 43,109 | 35,179,885 |
| 2025-03-04 | 7.85 | 7.89 | 7.82 | 7.88 | +0.38% | 9,621 | 7,557,067 |
| 2025-03-03 | 7.93 | 7.96 | 7.82 | 7.85 | -1.38% | 19,732 | 15,544,109 |
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：