股票概览
7.61
-0.65%
-0.05
7.69
开盘价
7.74
最高价
7.51
最低价
103,790
成交量
数据更新至: 2025-03-25
技术指标
7.53
MA5 (5日均线)
7.57
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 | 7.69 | 7.74 | 7.51 | 7.61 | -0.65% | 103,790 | 78,992,877 |
| 2025-03-24 | 7.47 | 7.68 | 7.47 | 7.66 | +3.65% | 233,365 | 177,326,590 |
| 2025-03-21 | 7.44 | 7.47 | 7.35 | 7.39 | -0.94% | 99,361 | 73,638,781 |
| 2025-03-20 | 7.53 | 7.55 | 7.43 | 7.46 | -1.06% | 99,175 | 74,262,807 |
| 2025-03-19 | 7.5 | 7.59 | 7.5 | 7.54 | 0% | 91,593 | 69,125,576 |
| 2025-03-18 | 7.65 | 7.67 | 7.52 | 7.54 | -1.31% | 150,486 | 113,794,226 |
| 2025-03-17 | 7.7 | 7.78 | 7.62 | 7.64 | -0.39% | 144,763 | 110,961,104 |
| 2025-03-14 | 7.7 | 7.7 | 7.56 | 7.67 | -0.39% | 204,202 | 155,830,581 |
| 2025-03-13 | 7.53 | 7.73 | 7.44 | 7.7 | +2.26% | 287,917 | 219,516,184 |
| 2025-03-12 | 7.52 | 7.6 | 7.45 | 7.53 | +0.13% | 169,765 | 128,028,059 |
| 2025-03-11 | 7.27 | 7.55 | 7.23 | 7.52 | +2.73% | 230,697 | 171,338,229 |
| 2025-03-10 | 7.32 | 7.39 | 7.26 | 7.32 | +0.41% | 119,456 | 87,338,248 |
| 2025-03-07 | 7.26 | 7.42 | 7.24 | 7.29 | +0.28% | 166,075 | 121,839,344 |
| 2025-03-06 | 7.17 | 7.29 | 7.13 | 7.27 | +1.39% | 137,818 | 99,761,998 |
| 2025-03-05 | 7.28 | 7.28 | 7.1 | 7.17 | -1.51% | 130,541 | 93,454,586 |
| 2025-03-04 | 7.22 | 7.31 | 7.2 | 7.28 | +0.69% | 118,097 | 85,834,254 |
| 2025-03-03 | 7.23 | 7.33 | 7.21 | 7.23 | +0.14% | 147,621 | 107,276,727 |
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：