股票概览
7.41
-6.08%
-0.48
7.66
开盘价
7.89
最高价
7.1
最低价
2,522,554
成交量
数据更新至: 2025-03-25
技术指标
8.44
MA5 (5日均线)
8.35
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 | 7.66 | 7.89 | 7.1 | 7.41 | -6.08% | 2,522,554 | 1,865,329,270 |
| 2025-03-24 | 8.47 | 8.57 | 7.89 | 7.89 | -10.03% | 2,031,883 | 1,627,685,583 |
| 2025-03-21 | 9.11 | 9.44 | 8.56 | 8.77 | -4.67% | 2,893,070 | 2,612,622,949 |
| 2025-03-20 | 8.95 | 9.83 | 8.6 | 9.2 | +2.91% | 4,210,139 | 3,926,803,975 |
| 2025-03-19 | 8.72 | 9.53 | 8.44 | 8.94 | +1.13% | 4,112,517 | 3,639,797,803 |
| 2025-03-18 | 8 | 8.84 | 7.9 | 8.84 | +9.95% | 3,818,824 | 3,205,728,364 |
| 2025-03-17 | 7.7 | 8.45 | 7.7 | 8.04 | +2.68% | 2,337,792 | 1,880,920,160 |
| 2025-03-14 | 7.82 | 8.25 | 7.42 | 7.83 | -4.98% | 2,631,885 | 2,043,773,437 |
| 2025-03-13 | 8.11 | 8.54 | 7.56 | 8.24 | -0.6% | 3,454,437 | 2,787,808,935 |
| 2025-03-12 | 8.65 | 9.18 | 8.26 | 8.29 | -3.15% | 4,473,054 | 3,909,496,994 |
| 2025-03-11 | 7.5 | 8.56 | 7.5 | 8.56 | +10.03% | 4,264,620 | 3,486,934,699 |
| 2025-03-10 | 7.09 | 7.78 | 6.7 | 7.78 | +10.04% | 3,000,827 | 2,182,999,847 |
| 2025-03-07 | 7.45 | 7.64 | 6.92 | 7.07 | -2.88% | 4,536,252 | 3,302,813,321 |
| 2025-03-06 | 6.95 | 7.28 | 6.85 | 7.28 | +9.97% | 1,695,399 | 1,216,254,024 |
| 2025-03-05 | 6 | 6.62 | 6 | 6.62 | +9.97% | 3,918,941 | 2,483,961,907 |
| 2025-03-04 | 6.09 | 6.6 | 6 | 6.02 | -9.75% | 3,747,317 | 2,292,386,485 |
| 2025-03-03 | 7.34 | 7.34 | 6.67 | 6.67 | -9.99% | 3,416,282 | 2,323,086,817 |
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：