股票概览
7.51
+0.13%
+0.01
7.47
开盘价
7.67
最高价
7.39
最低价
204,214
成交量
数据更新至: 2025-03-25
技术指标
7.74
MA5 (5日均线)
7.60
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 | 7.47 | 7.67 | 7.39 | 7.51 | +0.13% | 204,214 | 154,407,462 |
| 2025-03-24 | 7.77 | 7.84 | 7.31 | 7.5 | -3.97% | 324,519 | 245,843,821 |
| 2025-03-21 | 7.99 | 8.04 | 7.77 | 7.81 | -2.86% | 398,635 | 313,588,342 |
| 2025-03-20 | 7.92 | 8.41 | 7.83 | 8.04 | +2.81% | 715,118 | 580,690,132 |
| 2025-03-19 | 7.6 | 7.88 | 7.53 | 7.82 | +3.3% | 385,215 | 298,009,808 |
| 2025-03-18 | 7.43 | 7.61 | 7.43 | 7.57 | +1.88% | 208,650 | 156,921,356 |
| 2025-03-17 | 7.45 | 7.55 | 7.41 | 7.43 | +0.13% | 147,518 | 110,437,009 |
| 2025-03-14 | 7.37 | 7.45 | 7.3 | 7.42 | 0% | 133,374 | 98,604,870 |
| 2025-03-13 | 7.48 | 7.49 | 7.26 | 7.42 | -0.67% | 154,077 | 113,570,809 |
| 2025-03-12 | 7.42 | 7.52 | 7.39 | 7.47 | +1.08% | 198,466 | 148,208,247 |
| 2025-03-11 | 7.33 | 7.41 | 7.25 | 7.39 | -0.27% | 132,095 | 97,064,465 |
| 2025-03-10 | 7.31 | 7.46 | 7.27 | 7.41 | +1.93% | 170,210 | 125,337,424 |
| 2025-03-07 | 7.35 | 7.4 | 7.21 | 7.27 | -1.22% | 132,008 | 96,417,504 |
| 2025-03-06 | 7.28 | 7.43 | 7.21 | 7.36 | +1.52% | 164,682 | 120,986,855 |
| 2025-03-05 | 7.13 | 7.27 | 7.1 | 7.25 | +1.26% | 122,528 | 88,156,873 |
| 2025-03-04 | 6.9 | 7.17 | 6.87 | 7.16 | +3.02% | 115,491 | 81,716,613 |
| 2025-03-03 | 6.97 | 7.12 | 6.9 | 6.95 | +0.29% | 118,570 | 83,293,848 |
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：