股票概览
7.14
-1.24%
-0.09
7.18
开盘价
7.3
最高价
6.99
最低价
41,792
成交量
数据更新至: 2025-03-25
技术指标
7.44
MA5 (5日均线)
7.46
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 | 7.18 | 7.3 | 6.99 | 7.14 | -1.24% | 41,792 | 29,700,206 |
| 2025-03-24 | 7.69 | 7.79 | 7.03 | 7.23 | -5.86% | 93,212 | 68,670,038 |
| 2025-03-21 | 7.64 | 7.95 | 7.55 | 7.68 | +0.92% | 94,307 | 72,664,412 |
| 2025-03-20 | 7.59 | 7.69 | 7.51 | 7.61 | +0.79% | 81,356 | 61,880,045 |
| 2025-03-19 | 7.76 | 7.79 | 7.55 | 7.55 | -3.33% | 163,997 | 125,096,251 |
| 2025-03-18 | 7.5 | 8.24 | 7.5 | 7.81 | +4.27% | 246,548 | 196,492,631 |
| 2025-03-17 | 7.35 | 7.53 | 7.33 | 7.49 | +1.9% | 46,280 | 34,521,950 |
| 2025-03-14 | 7.38 | 7.39 | 7.2 | 7.35 | -0.68% | 39,370 | 28,729,329 |
| 2025-03-13 | 7.35 | 7.4 | 7.19 | 7.4 | +0.54% | 35,171 | 25,699,675 |
| 2025-03-12 | 7.34 | 7.42 | 7.28 | 7.36 | +0.14% | 32,625 | 24,021,185 |
| 2025-03-11 | 7.38 | 7.38 | 7.21 | 7.35 | -0.68% | 31,028 | 22,623,913 |
| 2025-03-10 | 7.31 | 7.48 | 7.24 | 7.4 | +1.65% | 39,596 | 29,068,922 |
| 2025-03-07 | 7.44 | 7.46 | 7.21 | 7.28 | -2.28% | 44,806 | 32,710,149 |
| 2025-03-06 | 7.48 | 7.5 | 7.36 | 7.45 | -0.4% | 50,416 | 37,459,923 |
| 2025-03-05 | 7.55 | 7.58 | 7.35 | 7.48 | -0.93% | 51,082 | 37,951,902 |
| 2025-03-04 | 7.65 | 7.66 | 7.41 | 7.55 | -1.18% | 73,010 | 54,730,870 |
| 2025-03-03 | 7.44 | 7.78 | 7.42 | 7.64 | +3.8% | 105,434 | 80,417,037 |
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：