股票概览
7.61
+2.84%
+0.21
7.44
开盘价
7.64
最高价
7.4
最低价
32,816
成交量
数据更新至: 2025-03-25
技术指标
7.52
MA5 (5日均线)
7.85
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 | 7.44 | 7.64 | 7.4 | 7.61 | +2.84% | 32,816 | 24,699,520 |
| 2025-03-24 | 7.49 | 7.49 | 7.26 | 7.4 | -1.73% | 42,156 | 31,088,961 |
| 2025-03-21 | 7.46 | 7.69 | 7.44 | 7.53 | -0.92% | 51,376 | 38,766,742 |
| 2025-03-20 | 7.43 | 7.82 | 7.41 | 7.6 | +2.01% | 142,568 | 109,457,459 |
| 2025-03-19 | 7.42 | 7.46 | 7.29 | 7.45 | -2.87% | 165,144 | 121,397,063 |
| 2025-03-18 | 8.03 | 8.08 | 7.67 | 7.67 | -4.96% | 86,904 | 67,411,898 |
| 2025-03-17 | 8.38 | 8.42 | 8.07 | 8.07 | -4.95% | 141,562 | 114,761,759 |
| 2025-03-14 | 8.41 | 8.76 | 8.35 | 8.49 | +1.8% | 96,187 | 82,842,643 |
| 2025-03-13 | 8.38 | 8.44 | 8.21 | 8.34 | -0.48% | 29,182 | 24,291,120 |
| 2025-03-12 | 8.5 | 8.5 | 8.3 | 8.38 | -0.59% | 28,805 | 24,118,824 |
| 2025-03-11 | 8.39 | 8.69 | 8.27 | 8.43 | +1.44% | 67,106 | 56,975,200 |
| 2025-03-10 | 8.21 | 8.34 | 8.1 | 8.31 | +0.73% | 41,381 | 34,156,037 |
| 2025-03-07 | 8.18 | 8.33 | 8.01 | 8.25 | -0.48% | 60,248 | 49,258,109 |
| 2025-03-06 | 8.74 | 8.79 | 8.29 | 8.29 | -5.04% | 178,801 | 149,738,490 |
| 2025-03-05 | 8.96 | 8.97 | 8.66 | 8.73 | -2.68% | 79,240 | 69,408,424 |
| 2025-03-04 | 8.99 | 9.22 | 8.8 | 8.97 | -0.44% | 65,288 | 58,811,577 |
| 2025-03-03 | 8.93 | 9.21 | 8.91 | 9.01 | -0.33% | 39,653 | 35,846,774 |
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：