股票概览
7.89
+1.02%
+0.08
7.8
开盘价
7.93
最高价
7.76
最低价
104,903
成交量
数据更新至: 2025-03-25
技术指标
7.83
MA5 (5日均线)
7.82
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 | 7.8 | 7.93 | 7.76 | 7.89 | +1.02% | 104,903 | 82,359,453 |
| 2025-03-24 | 7.79 | 7.85 | 7.71 | 7.81 | +0.13% | 105,051 | 81,715,600 |
| 2025-03-21 | 7.81 | 7.89 | 7.75 | 7.8 | -0.38% | 135,251 | 105,733,465 |
| 2025-03-20 | 7.81 | 7.94 | 7.81 | 7.83 | +0.26% | 147,721 | 116,372,247 |
| 2025-03-19 | 7.81 | 7.87 | 7.78 | 7.81 | -0.26% | 83,469 | 65,291,946 |
| 2025-03-18 | 7.85 | 7.87 | 7.78 | 7.83 | -0.38% | 92,899 | 72,729,431 |
| 2025-03-17 | 7.85 | 7.89 | 7.81 | 7.86 | 0% | 117,623 | 92,291,064 |
| 2025-03-14 | 7.9 | 7.92 | 7.79 | 7.86 | -0.76% | 212,797 | 166,887,228 |
| 2025-03-13 | 7.63 | 7.92 | 7.62 | 7.92 | +3.8% | 334,002 | 260,806,752 |
| 2025-03-12 | 7.66 | 7.67 | 7.61 | 7.63 | -0.39% | 71,684 | 54,667,388 |
| 2025-03-11 | 7.59 | 7.66 | 7.55 | 7.66 | +0.26% | 80,673 | 61,409,193 |
| 2025-03-10 | 7.58 | 7.72 | 7.57 | 7.64 | +0.79% | 104,597 | 80,012,922 |
| 2025-03-07 | 7.58 | 7.64 | 7.54 | 7.58 | +0.13% | 90,935 | 69,097,210 |
| 2025-03-06 | 7.53 | 7.59 | 7.48 | 7.57 | +0.53% | 77,330 | 58,362,653 |
| 2025-03-05 | 7.62 | 7.62 | 7.51 | 7.53 | -1.05% | 87,428 | 65,891,742 |
| 2025-03-04 | 7.69 | 7.69 | 7.6 | 7.61 | -1.17% | 99,928 | 76,138,036 |
| 2025-03-03 | 7.72 | 7.77 | 7.68 | 7.7 | 0% | 94,325 | 72,845,739 |
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：