股票概览
8.13
+0.99%
+0.08
8.02
开盘价
8.2
最高价
7.99
最低价
194,591
成交量
数据更新至: 2025-03-25
技术指标
7.97
MA5 (5日均线)
7.87
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 | 8.02 | 8.2 | 7.99 | 8.13 | +0.99% | 194,591 | 158,253,977 |
| 2025-03-24 | 8.05 | 8.12 | 7.9 | 8.05 | +0.63% | 226,281 | 181,283,780 |
| 2025-03-21 | 7.88 | 8.11 | 7.87 | 8 | +1.52% | 270,846 | 217,484,138 |
| 2025-03-20 | 7.78 | 7.9 | 7.77 | 7.88 | +1.29% | 130,824 | 102,618,080 |
| 2025-03-19 | 7.81 | 7.84 | 7.74 | 7.78 | -0.51% | 92,052 | 71,587,861 |
| 2025-03-18 | 7.85 | 7.86 | 7.79 | 7.82 | -0.26% | 77,131 | 60,277,831 |
| 2025-03-17 | 7.82 | 7.91 | 7.81 | 7.84 | +0.64% | 170,971 | 134,386,341 |
| 2025-03-14 | 7.68 | 7.8 | 7.65 | 7.79 | +1.56% | 144,338 | 111,812,921 |
| 2025-03-13 | 7.71 | 7.74 | 7.6 | 7.67 | -0.52% | 102,874 | 78,810,409 |
| 2025-03-12 | 7.66 | 7.75 | 7.63 | 7.71 | +0.78% | 144,472 | 111,257,618 |
| 2025-03-11 | 7.58 | 7.65 | 7.52 | 7.65 | +0.66% | 84,988 | 64,527,670 |
| 2025-03-10 | 7.62 | 7.67 | 7.58 | 7.6 | -0.26% | 92,073 | 70,136,314 |
| 2025-03-07 | 7.61 | 7.66 | 7.56 | 7.62 | 0% | 95,329 | 72,651,624 |
| 2025-03-06 | 7.55 | 7.63 | 7.49 | 7.62 | +1.46% | 122,690 | 92,749,037 |
| 2025-03-05 | 7.59 | 7.59 | 7.44 | 7.51 | -0.66% | 108,637 | 81,462,117 |
| 2025-03-04 | 7.53 | 7.61 | 7.52 | 7.56 | 0% | 93,073 | 70,492,159 |
| 2025-03-03 | 7.54 | 7.66 | 7.54 | 7.56 | 0% | 112,402 | 85,447,121 |
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：