股票概览
7.29
-3.95%
-0.3
7.52
开盘价
7.52
最高价
7.18
最低价
1,280,912
成交量
数据更新至: 2025-03-25
技术指标
7.73
MA5 (5日均线)
7.77
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 | 7.52 | 7.52 | 7.18 | 7.29 | -3.95% | 1,280,912 | 937,803,753 |
| 2025-03-24 | 7.9 | 7.94 | 7.3 | 7.59 | -5.48% | 2,613,988 | 1,979,223,606 |
| 2025-03-21 | 8.1 | 8.33 | 7.92 | 8.03 | +1.77% | 3,531,104 | 2,864,989,357 |
| 2025-03-20 | 7.82 | 8.13 | 7.82 | 7.89 | +0.38% | 2,362,917 | 1,884,413,415 |
| 2025-03-19 | 7.89 | 8.1 | 7.77 | 7.86 | -0.51% | 2,479,604 | 1,967,755,819 |
| 2025-03-18 | 8.1 | 8.18 | 7.87 | 7.9 | -1.13% | 2,198,331 | 1,751,722,149 |
| 2025-03-17 | 7.88 | 8.23 | 7.81 | 7.99 | +4.86% | 3,407,343 | 2,727,008,002 |
| 2025-03-14 | 7.47 | 7.67 | 7.37 | 7.62 | +1.06% | 1,994,857 | 1,505,717,311 |
| 2025-03-13 | 7.82 | 7.88 | 7.44 | 7.54 | -5.04% | 2,935,505 | 2,230,792,272 |
| 2025-03-12 | 7.8 | 8.1 | 7.66 | 7.94 | -1.37% | 4,816,631 | 3,803,370,472 |
| 2025-03-11 | 7.1 | 8.68 | 7.05 | 8.05 | +11.34% | 6,628,538 | 5,400,498,026 |
| 2025-03-10 | 7.35 | 7.46 | 7.18 | 7.23 | -2.17% | 1,301,816 | 946,507,508 |
| 2025-03-07 | 7.55 | 7.68 | 7.34 | 7.39 | -3.02% | 1,759,117 | 1,324,562,465 |
| 2025-03-06 | 7.42 | 7.69 | 7.41 | 7.62 | +3.25% | 2,071,377 | 1,570,758,958 |
| 2025-03-05 | 7.35 | 7.43 | 7.18 | 7.38 | 0% | 1,482,624 | 1,082,111,350 |
| 2025-03-04 | 7.1 | 7.49 | 7.05 | 7.38 | +1.1% | 1,578,231 | 1,161,463,825 |
| 2025-03-03 | 7.55 | 7.77 | 7.17 | 7.3 | +0.27% | 1,993,142 | 1,485,763,594 |
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：