股票概览
7.71
-2.41%
-0.19
7.85
开盘价
7.9
最高价
7.63
最低价
170,964
成交量
数据更新至: 2025-03-25
技术指标
8.04
MA5 (5日均线)
8.03
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 | 7.85 | 7.9 | 7.63 | 7.71 | -2.41% | 170,964 | 132,267,554 |
| 2025-03-24 | 8.12 | 8.33 | 7.78 | 7.9 | -2.47% | 333,691 | 267,990,690 |
| 2025-03-21 | 8.18 | 8.37 | 8.07 | 8.1 | -1.82% | 271,492 | 223,502,617 |
| 2025-03-20 | 8.24 | 8.3 | 8.11 | 8.25 | +0.12% | 225,106 | 185,066,292 |
| 2025-03-19 | 8 | 8.33 | 7.71 | 8.24 | -0.6% | 476,975 | 384,696,489 |
| 2025-03-18 | 8.07 | 8.32 | 7.89 | 8.29 | +3.37% | 342,225 | 277,235,765 |
| 2025-03-17 | 8.01 | 8.42 | 7.97 | 8.02 | +1.52% | 426,919 | 348,037,674 |
| 2025-03-14 | 7.85 | 8 | 7.79 | 7.9 | +0.89% | 232,688 | 183,952,462 |
| 2025-03-13 | 8.01 | 8.13 | 7.7 | 7.83 | -3.09% | 300,679 | 238,891,094 |
| 2025-03-12 | 7.95 | 8.2 | 7.94 | 8.08 | +2.15% | 254,183 | 205,548,167 |
| 2025-03-11 | 7.88 | 7.98 | 7.81 | 7.91 | -0.88% | 159,838 | 126,286,052 |
| 2025-03-10 | 8.15 | 8.16 | 7.87 | 7.98 | -2.09% | 274,227 | 219,148,505 |
| 2025-03-07 | 8.2 | 8.31 | 8.07 | 8.15 | -0.73% | 249,097 | 204,455,650 |
| 2025-03-06 | 8.03 | 8.35 | 7.95 | 8.21 | +2.63% | 364,045 | 298,106,893 |
| 2025-03-05 | 7.78 | 8.06 | 7.59 | 8 | +1.78% | 322,059 | 252,205,701 |
| 2025-03-04 | 7.75 | 7.94 | 7.44 | 7.86 | -0.51% | 360,760 | 278,363,436 |
| 2025-03-03 | 8.01 | 8.14 | 7.72 | 7.9 | +0.38% | 350,479 | 277,360,608 |
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：