股票概览
7.34
-2.78%
-0.21
7.49
开盘价
7.52
最高价
7.24
最低价
121,505
成交量
数据更新至: 2025-03-25
技术指标
8.00
MA5 (5日均线)
8.20
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 | 7.49 | 7.52 | 7.24 | 7.34 | -2.78% | 121,505 | 89,377,716 |
| 2025-03-24 | 8.01 | 8.06 | 7.38 | 7.55 | -7.59% | 332,074 | 252,657,046 |
| 2025-03-21 | 8.39 | 8.39 | 8.11 | 8.17 | -2.51% | 144,047 | 118,127,265 |
| 2025-03-20 | 8.6 | 8.64 | 8.37 | 8.38 | -2.22% | 180,344 | 152,783,595 |
| 2025-03-19 | 8.58 | 8.85 | 8.54 | 8.57 | -1.15% | 323,874 | 280,962,259 |
| 2025-03-18 | 8.32 | 8.8 | 8.14 | 8.67 | +4.58% | 373,192 | 313,734,817 |
| 2025-03-17 | 8.36 | 8.41 | 8.27 | 8.29 | -0.24% | 138,945 | 115,739,466 |
| 2025-03-14 | 8.17 | 8.32 | 8.14 | 8.31 | +0.73% | 136,162 | 112,245,283 |
| 2025-03-13 | 8.4 | 8.43 | 8.09 | 8.25 | -2.14% | 164,330 | 134,955,215 |
| 2025-03-12 | 8.4 | 8.59 | 8.36 | 8.43 | +1.08% | 152,619 | 129,306,252 |
| 2025-03-11 | 8.3 | 8.34 | 8.21 | 8.34 | -0.48% | 139,476 | 115,390,388 |
| 2025-03-10 | 8.43 | 8.56 | 8.33 | 8.38 | -1.3% | 129,597 | 109,017,253 |
| 2025-03-07 | 8.69 | 8.69 | 8.42 | 8.49 | -2.97% | 164,833 | 140,909,414 |
| 2025-03-06 | 8.58 | 8.8 | 8.57 | 8.75 | +2.1% | 186,574 | 162,591,718 |
| 2025-03-05 | 8.52 | 8.61 | 8.42 | 8.57 | +0.94% | 135,125 | 115,248,773 |
| 2025-03-04 | 8.18 | 8.54 | 8.12 | 8.49 | +2.66% | 144,310 | 121,136,112 |
| 2025-03-03 | 8.35 | 8.45 | 8.17 | 8.27 | -1.08% | 139,282 | 115,890,553 |
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：