股票概览
7.89
-0.63%
-0.05
7.94
开盘价
7.95
最高价
7.76
最低价
94,643
成交量
数据更新至: 2025-03-25
技术指标
8.17
MA5 (5日均线)
8.39
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 | 7.94 | 7.95 | 7.76 | 7.89 | -0.63% | 94,643 | 74,455,315 |
| 2025-03-24 | 8.15 | 8.22 | 7.71 | 7.94 | -3.17% | 263,900 | 209,884,293 |
| 2025-03-21 | 8.33 | 8.47 | 8.2 | 8.2 | -2.61% | 227,164 | 188,464,852 |
| 2025-03-20 | 8.43 | 8.56 | 8.3 | 8.42 | 0% | 222,363 | 188,211,669 |
| 2025-03-19 | 8.44 | 8.62 | 8.36 | 8.42 | -0.82% | 279,698 | 236,051,202 |
| 2025-03-18 | 8.52 | 8.63 | 8.44 | 8.49 | -0.24% | 198,194 | 168,854,252 |
| 2025-03-17 | 8.54 | 8.66 | 8.48 | 8.51 | -1.28% | 236,060 | 201,594,609 |
| 2025-03-14 | 8.46 | 8.64 | 8.37 | 8.62 | +0.94% | 237,509 | 202,876,278 |
| 2025-03-13 | 8.78 | 8.78 | 8.41 | 8.54 | -3.39% | 310,808 | 265,714,255 |
| 2025-03-12 | 8.86 | 8.99 | 8.79 | 8.84 | +0.45% | 309,646 | 275,620,733 |
| 2025-03-11 | 8.61 | 8.85 | 8.59 | 8.8 | -0.68% | 237,539 | 207,586,981 |
| 2025-03-10 | 9.15 | 9.22 | 8.72 | 8.86 | -2.42% | 356,724 | 316,363,639 |
| 2025-03-07 | 9.22 | 9.44 | 8.99 | 9.08 | -1.94% | 559,437 | 516,393,109 |
| 2025-03-06 | 8.91 | 9.37 | 8.87 | 9.26 | +5.59% | 682,593 | 623,755,367 |
| 2025-03-05 | 8.72 | 8.84 | 8.59 | 8.77 | +0.11% | 300,720 | 261,909,535 |
| 2025-03-04 | 8.44 | 8.86 | 8.43 | 8.76 | +1.74% | 283,180 | 246,830,720 |
| 2025-03-03 | 8.6 | 8.93 | 8.32 | 8.61 | +1.77% | 406,767 | 352,872,998 |
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：