股票概览
7.43
-0.13%
-0.01
7.45
开盘价
7.49
最高价
7.36
最低价
103,586
成交量
数据更新至: 2025-03-25
技术指标
7.64
MA5 (5日均线)
7.79
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 | 7.45 | 7.49 | 7.36 | 7.43 | -0.13% | 103,586 | 76,874,301 |
| 2025-03-24 | 7.61 | 7.65 | 7.35 | 7.44 | -2.49% | 233,918 | 174,429,278 |
| 2025-03-21 | 7.76 | 7.82 | 7.59 | 7.63 | -1.8% | 227,385 | 175,429,083 |
| 2025-03-20 | 7.92 | 7.92 | 7.7 | 7.77 | -1.89% | 210,752 | 163,782,552 |
| 2025-03-19 | 7.91 | 7.99 | 7.85 | 7.92 | +0.25% | 201,800 | 159,584,891 |
| 2025-03-18 | 7.87 | 8.01 | 7.82 | 7.9 | +0.51% | 184,714 | 145,972,462 |
| 2025-03-17 | 7.82 | 7.95 | 7.81 | 7.86 | 0% | 221,575 | 174,602,359 |
| 2025-03-14 | 7.91 | 7.95 | 7.75 | 7.86 | -1.01% | 268,450 | 210,787,786 |
| 2025-03-13 | 8.08 | 8.13 | 7.86 | 7.94 | -3.05% | 369,103 | 295,248,817 |
| 2025-03-12 | 8.11 | 8.46 | 8.11 | 8.19 | +2.89% | 603,421 | 499,223,743 |
| 2025-03-11 | 7.59 | 8.17 | 7.56 | 7.96 | +4.19% | 394,084 | 313,738,644 |
| 2025-03-10 | 7.73 | 7.77 | 7.58 | 7.64 | -1.55% | 167,511 | 128,153,066 |
| 2025-03-07 | 7.95 | 8.04 | 7.74 | 7.76 | -1.65% | 174,153 | 137,040,798 |
| 2025-03-06 | 7.66 | 7.97 | 7.6 | 7.89 | +3.54% | 295,083 | 230,965,263 |
| 2025-03-05 | 7.6 | 7.63 | 7.48 | 7.62 | +0.26% | 119,189 | 90,057,443 |
| 2025-03-04 | 7.57 | 7.7 | 7.55 | 7.6 | 0% | 144,837 | 110,381,201 |
| 2025-03-03 | 7.57 | 7.82 | 7.52 | 7.6 | +0.4% | 243,915 | 186,160,267 |
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：