股票概览
7.1
-6.58%
-0.5
7.28
开盘价
7.42
最高价
7.06
最低价
2,173,678
成交量
数据更新至: 2025-03-25
技术指标
6.94
MA5 (5日均线)
6.27
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 | 7.28 | 7.42 | 7.06 | 7.1 | -6.58% | 2,173,678 | 1,569,195,551 |
| 2025-03-24 | 7.08 | 7.63 | 6.85 | 7.6 | +9.35% | 4,837,634 | 3,507,762,280 |
| 2025-03-21 | 6.95 | 7.65 | 6.82 | 6.95 | -0.29% | 5,770,603 | 4,167,178,281 |
| 2025-03-20 | 5.94 | 7.26 | 5.88 | 6.97 | +15.02% | 5,065,013 | 3,350,165,767 |
| 2025-03-19 | 5.78 | 6.35 | 5.75 | 6.06 | +1.85% | 3,086,472 | 1,880,800,552 |
| 2025-03-18 | 5.78 | 6.12 | 5.74 | 5.95 | +2.06% | 2,955,493 | 1,747,390,730 |
| 2025-03-17 | 5.65 | 6.37 | 5.6 | 5.83 | +5.05% | 3,516,621 | 2,091,021,262 |
| 2025-03-14 | 5.65 | 5.79 | 5.36 | 5.55 | +0.36% | 2,893,250 | 1,606,129,872 |
| 2025-03-13 | 5.17 | 5.57 | 5.06 | 5.53 | +6.76% | 2,273,077 | 1,208,538,470 |
| 2025-03-12 | 5.27 | 5.3 | 5.16 | 5.18 | -2.63% | 1,278,931 | 666,066,716 |
| 2025-03-11 | 5.1 | 5.4 | 5.07 | 5.32 | +2.11% | 1,511,667 | 792,952,496 |
| 2025-03-10 | 5.01 | 5.28 | 5.01 | 5.21 | +4.41% | 1,558,932 | 805,856,900 |
| 2025-03-07 | 4.91 | 5.15 | 4.88 | 4.99 | +1.42% | 1,250,676 | 628,368,946 |
| 2025-03-06 | 4.89 | 4.93 | 4.85 | 4.92 | +0.61% | 679,388 | 333,013,018 |
| 2025-03-05 | 4.85 | 4.91 | 4.81 | 4.89 | -0.81% | 678,601 | 329,742,737 |
| 2025-03-04 | 4.65 | 4.98 | 4.62 | 4.93 | +6.02% | 1,280,900 | 622,157,560 |
| 2025-03-03 | 4.66 | 4.76 | 4.62 | 4.65 | +0.22% | 361,770 | 170,060,240 |
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：