股票概览
7.96
+2.45%
+0.19
7.78
开盘价
8.09
最高价
7.7
最低价
228,911
成交量
数据更新至: 2025-03-25
技术指标
7.75
MA5 (5日均线)
7.67
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 | 7.78 | 8.09 | 7.7 | 7.96 | +2.45% | 228,911 | 181,755,733 |
| 2025-03-24 | 7.69 | 7.9 | 7.65 | 7.77 | +1.17% | 154,028 | 119,581,480 |
| 2025-03-21 | 7.65 | 7.75 | 7.63 | 7.68 | +0.39% | 95,504 | 73,532,385 |
| 2025-03-20 | 7.68 | 7.75 | 7.62 | 7.65 | -0.39% | 76,322 | 58,605,350 |
| 2025-03-19 | 7.58 | 7.7 | 7.53 | 7.68 | +1.32% | 105,786 | 80,996,260 |
| 2025-03-18 | 7.62 | 7.64 | 7.53 | 7.58 | -0.52% | 57,549 | 43,542,806 |
| 2025-03-17 | 7.59 | 7.65 | 7.59 | 7.62 | +0.26% | 67,004 | 51,042,654 |
| 2025-03-14 | 7.6 | 7.64 | 7.54 | 7.6 | 0% | 97,455 | 73,851,589 |
| 2025-03-13 | 7.56 | 7.6 | 7.5 | 7.6 | +0.53% | 118,870 | 89,848,534 |
| 2025-03-12 | 7.35 | 7.57 | 7.31 | 7.56 | +2.86% | 117,534 | 87,911,924 |
| 2025-03-11 | 7.28 | 7.35 | 7.23 | 7.35 | +0.68% | 51,697 | 37,687,464 |
| 2025-03-10 | 7.29 | 7.36 | 7.27 | 7.3 | -0.14% | 50,022 | 36,506,083 |
| 2025-03-07 | 7.39 | 7.41 | 7.29 | 7.31 | -1.08% | 62,890 | 46,076,172 |
| 2025-03-06 | 7.3 | 7.41 | 7.26 | 7.39 | +1.51% | 79,848 | 58,689,178 |
| 2025-03-05 | 7.39 | 7.41 | 7.24 | 7.28 | -1.75% | 100,135 | 72,973,102 |
| 2025-03-04 | 7.48 | 7.54 | 7.39 | 7.41 | -1.07% | 102,443 | 76,138,019 |
| 2025-03-03 | 7.5 | 7.68 | 7.4 | 7.49 | -0.79% | 168,052 | 127,004,962 |
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：