股票概览
7.85
+2.88%
+0.22
7.63
开盘价
7.88
最高价
7.61
最低价
295,788
成交量
数据更新至: 2025-03-25
技术指标
7.66
MA5 (5日均线)
7.64
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 | 7.63 | 7.88 | 7.61 | 7.85 | +2.88% | 295,788 | 230,118,298 |
| 2025-03-24 | 7.59 | 7.64 | 7.51 | 7.63 | +0.13% | 165,990 | 125,759,430 |
| 2025-03-21 | 7.6 | 7.7 | 7.56 | 7.62 | +0.13% | 164,244 | 125,436,682 |
| 2025-03-20 | 7.58 | 7.65 | 7.58 | 7.61 | +0.26% | 101,021 | 76,936,514 |
| 2025-03-19 | 7.63 | 7.64 | 7.57 | 7.59 | -0.78% | 117,562 | 89,310,466 |
| 2025-03-18 | 7.72 | 7.74 | 7.61 | 7.65 | -0.39% | 145,050 | 111,256,003 |
| 2025-03-17 | 7.66 | 7.69 | 7.64 | 7.68 | +0.52% | 140,668 | 107,851,707 |
| 2025-03-14 | 7.58 | 7.65 | 7.57 | 7.64 | +0.79% | 187,282 | 142,713,427 |
| 2025-03-13 | 7.55 | 7.58 | 7.5 | 7.58 | +0.53% | 142,290 | 107,266,519 |
| 2025-03-12 | 7.58 | 7.61 | 7.53 | 7.54 | -0.53% | 119,639 | 90,358,440 |
| 2025-03-11 | 7.45 | 7.58 | 7.4 | 7.58 | +1.34% | 184,091 | 138,321,894 |
| 2025-03-10 | 7.48 | 7.5 | 7.44 | 7.48 | +0.13% | 111,482 | 83,255,321 |
| 2025-03-07 | 7.46 | 7.52 | 7.44 | 7.47 | 0% | 146,347 | 109,431,719 |
| 2025-03-06 | 7.47 | 7.49 | 7.43 | 7.47 | +0.13% | 169,736 | 126,589,772 |
| 2025-03-05 | 7.52 | 7.53 | 7.42 | 7.46 | -0.67% | 120,651 | 89,963,194 |
| 2025-03-04 | 7.57 | 7.59 | 7.47 | 7.51 | -1.18% | 176,504 | 132,546,823 |
| 2025-03-03 | 7.55 | 7.66 | 7.55 | 7.6 | +0.93% | 200,490 | 152,552,319 |
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：