股票概览
7.98
+2.44%
+0.19
7.97
开盘价
8.29
最高价
7.9
最低价
716,058
成交量
数据更新至: 2025-03-25
技术指标
8.06
MA5 (5日均线)
8.11
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 | 7.97 | 8.29 | 7.9 | 7.98 | +2.44% | 716,058 | 576,713,532 |
| 2025-03-24 | 8.03 | 8.03 | 7.51 | 7.79 | -3.95% | 1,146,937 | 886,997,615 |
| 2025-03-21 | 8.02 | 8.2 | 7.97 | 8.11 | 0% | 875,623 | 708,138,810 |
| 2025-03-20 | 8.28 | 8.32 | 8.11 | 8.11 | -2.41% | 1,002,702 | 820,018,987 |
| 2025-03-19 | 8.4 | 8.87 | 8.26 | 8.31 | -3.15% | 1,948,233 | 1,664,768,291 |
| 2025-03-18 | 8.25 | 8.96 | 8.25 | 8.58 | +3.87% | 2,469,141 | 2,138,611,431 |
| 2025-03-17 | 8.13 | 8.5 | 8.1 | 8.26 | +1.6% | 1,321,240 | 1,099,815,941 |
| 2025-03-14 | 7.73 | 8.18 | 7.73 | 8.13 | +4.5% | 1,116,221 | 890,050,420 |
| 2025-03-13 | 7.99 | 8.05 | 7.7 | 7.78 | -3.23% | 936,212 | 731,741,726 |
| 2025-03-12 | 8.13 | 8.18 | 8.02 | 8.04 | -0.99% | 880,803 | 710,025,056 |
| 2025-03-11 | 7.95 | 8.27 | 7.8 | 8.12 | -0.61% | 981,725 | 789,603,247 |
| 2025-03-10 | 8.47 | 8.6 | 8.1 | 8.17 | -2.51% | 1,450,812 | 1,200,710,990 |
| 2025-03-07 | 8.31 | 8.84 | 8.22 | 8.38 | +1.58% | 2,489,584 | 2,127,481,885 |
| 2025-03-06 | 7.87 | 8.35 | 7.82 | 8.25 | +5.1% | 1,744,926 | 1,427,348,977 |
| 2025-03-05 | 7.62 | 7.98 | 7.59 | 7.85 | +2.08% | 1,095,516 | 854,661,170 |
| 2025-03-04 | 7.39 | 7.79 | 7.31 | 7.69 | +2.4% | 978,444 | 740,565,848 |
| 2025-03-03 | 7.63 | 7.77 | 7.38 | 7.51 | +0.54% | 851,700 | 644,363,943 |
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：