股票概览
7.59
+0.66%
+0.05
7.54
开盘价
7.61
最高价
7.39
最低价
33,412
成交量
数据更新至: 2025-03-25
技术指标
7.73
MA5 (5日均线)
7.72
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 | 7.54 | 7.61 | 7.39 | 7.59 | +0.66% | 33,412 | 24,981,396 |
| 2025-03-24 | 7.63 | 7.73 | 7.42 | 7.54 | -2.33% | 78,208 | 58,945,675 |
| 2025-03-21 | 8 | 8.1 | 7.69 | 7.72 | -2.28% | 88,649 | 69,309,099 |
| 2025-03-20 | 7.88 | 7.94 | 7.78 | 7.9 | +0.25% | 44,833 | 35,215,837 |
| 2025-03-19 | 7.81 | 7.99 | 7.81 | 7.88 | 0% | 58,063 | 45,814,401 |
| 2025-03-18 | 7.8 | 7.89 | 7.73 | 7.88 | +1.03% | 48,198 | 37,637,305 |
| 2025-03-17 | 7.79 | 7.98 | 7.63 | 7.8 | +0.78% | 117,880 | 92,476,982 |
| 2025-03-14 | 7.65 | 7.8 | 7.51 | 7.74 | +1.31% | 68,844 | 52,722,418 |
| 2025-03-13 | 7.52 | 7.69 | 7.38 | 7.64 | +1.46% | 52,449 | 39,384,158 |
| 2025-03-12 | 7.5 | 7.59 | 7.44 | 7.53 | +0.4% | 45,541 | 34,233,192 |
| 2025-03-11 | 7.4 | 7.5 | 7.31 | 7.5 | +0.54% | 49,336 | 36,609,328 |
| 2025-03-10 | 7.73 | 7.74 | 7.3 | 7.46 | -3.99% | 125,659 | 94,138,533 |
| 2025-03-07 | 7.83 | 7.89 | 7.73 | 7.77 | -0.77% | 45,033 | 35,084,112 |
| 2025-03-06 | 7.87 | 7.9 | 7.78 | 7.83 | -0.51% | 51,064 | 39,967,337 |
| 2025-03-05 | 7.95 | 7.96 | 7.77 | 7.87 | -1.01% | 54,886 | 42,990,965 |
| 2025-03-04 | 7.72 | 8 | 7.72 | 7.95 | +2.05% | 70,773 | 56,103,791 |
| 2025-03-03 | 7.76 | 7.94 | 7.72 | 7.79 | +0.39% | 63,943 | 49,978,583 |
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：