股票概览
7.52
-1.18%
-0.09
7.54
开盘价
7.67
最高价
7.41
最低价
153,356
成交量
数据更新至: 2025-03-25
技术指标
7.95
MA5 (5日均线)
8.14
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 | 7.54 | 7.67 | 7.41 | 7.52 | -1.18% | 153,356 | 115,743,942 |
| 2025-03-24 | 7.84 | 7.84 | 7.31 | 7.61 | -3.55% | 416,811 | 314,014,466 |
| 2025-03-21 | 8.09 | 8.21 | 7.75 | 7.89 | -4.01% | 436,338 | 347,158,881 |
| 2025-03-20 | 8.41 | 8.45 | 8.21 | 8.22 | -3.63% | 474,355 | 392,816,979 |
| 2025-03-19 | 8.47 | 8.8 | 8.32 | 8.53 | -0.23% | 606,399 | 520,697,873 |
| 2025-03-18 | 8.48 | 8.75 | 8.44 | 8.55 | -3.06% | 872,174 | 747,213,188 |
| 2025-03-17 | 8.19 | 8.82 | 8.19 | 8.82 | +9.98% | 1,150,696 | 1,004,671,633 |
| 2025-03-14 | 8.28 | 8.3 | 7.86 | 8.02 | -0.87% | 428,690 | 344,004,189 |
| 2025-03-13 | 8.28 | 8.37 | 8.01 | 8.09 | -1.1% | 525,883 | 430,647,609 |
| 2025-03-12 | 7.88 | 8.34 | 7.83 | 8.18 | +3.81% | 687,424 | 561,991,210 |
| 2025-03-11 | 7.65 | 7.98 | 7.58 | 7.88 | +0.77% | 374,575 | 292,084,496 |
| 2025-03-10 | 7.7 | 7.95 | 7.58 | 7.82 | +2.22% | 409,344 | 317,636,810 |
| 2025-03-07 | 7.77 | 7.94 | 7.58 | 7.65 | -1.92% | 387,472 | 299,071,292 |
| 2025-03-06 | 7.63 | 7.87 | 7.63 | 7.8 | +0.26% | 543,687 | 422,286,632 |
| 2025-03-05 | 7.34 | 8.05 | 7.32 | 7.78 | +5.99% | 738,692 | 571,952,803 |
| 2025-03-04 | 7.06 | 7.4 | 7.01 | 7.34 | +3.82% | 304,265 | 220,915,009 |
| 2025-03-03 | 7.27 | 7.33 | 6.99 | 7.07 | -2.48% | 330,597 | 235,263,766 |
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：