股票概览
7.52
+2.59%
+0.19
7.25
开盘价
7.58
最高价
7.08
最低价
361,330
成交量
数据更新至: 2025-03-25
技术指标
7.13
MA5 (5日均线)
7.00
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 | 7.25 | 7.58 | 7.08 | 7.52 | +2.59% | 361,330 | 261,155,796 |
| 2025-03-24 | 6.92 | 7.4 | 6.82 | 7.33 | +5.77% | 720,648 | 518,107,229 |
| 2025-03-21 | 6.78 | 7.08 | 6.76 | 6.93 | +1.32% | 338,275 | 234,242,145 |
| 2025-03-20 | 6.95 | 6.97 | 6.82 | 6.84 | -2.56% | 245,615 | 169,145,185 |
| 2025-03-19 | 6.88 | 7.09 | 6.78 | 7.02 | +1.59% | 372,169 | 257,900,708 |
| 2025-03-18 | 7 | 7.05 | 6.9 | 6.91 | -2.4% | 309,863 | 215,176,372 |
| 2025-03-17 | 6.88 | 7.13 | 6.81 | 7.08 | +2.61% | 481,532 | 336,506,355 |
| 2025-03-14 | 6.86 | 6.93 | 6.7 | 6.9 | -1.57% | 527,048 | 358,834,691 |
| 2025-03-13 | 6.48 | 7.55 | 6.48 | 7.01 | +8.18% | 841,590 | 599,246,891 |
| 2025-03-12 | 6.51 | 6.59 | 6.47 | 6.48 | -0.46% | 118,967 | 77,447,243 |
| 2025-03-11 | 6.49 | 6.55 | 6.41 | 6.51 | -0.15% | 102,292 | 66,220,907 |
| 2025-03-10 | 6.54 | 6.64 | 6.48 | 6.52 | +0.62% | 118,928 | 77,810,839 |
| 2025-03-07 | 6.63 | 6.65 | 6.45 | 6.48 | -2.41% | 160,466 | 104,827,751 |
| 2025-03-06 | 6.55 | 6.69 | 6.5 | 6.64 | +1.53% | 151,358 | 100,071,399 |
| 2025-03-05 | 6.69 | 6.72 | 6.47 | 6.54 | -2.1% | 132,383 | 86,577,157 |
| 2025-03-04 | 6.55 | 6.71 | 6.51 | 6.68 | +1.83% | 125,468 | 83,236,019 |
| 2025-03-03 | 6.52 | 6.69 | 6.51 | 6.56 | +0.92% | 148,304 | 98,182,825 |
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：