股票概览
7.92
-0.38%
-0.03
7.93
开盘价
7.97
最高价
7.85
最低价
69,292
成交量
数据更新至: 2025-03-25
技术指标
8.14
MA5 (5日均线)
8.24
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 | 7.93 | 7.97 | 7.85 | 7.92 | -0.38% | 69,292 | 54,817,179 |
| 2025-03-24 | 8.2 | 8.26 | 7.77 | 7.95 | -3.75% | 246,292 | 196,347,624 |
| 2025-03-21 | 8.21 | 8.36 | 8.16 | 8.26 | 0% | 143,148 | 117,857,690 |
| 2025-03-20 | 8.29 | 8.41 | 8.23 | 8.26 | -0.6% | 125,715 | 104,262,380 |
| 2025-03-19 | 8.47 | 8.48 | 8.28 | 8.31 | -2.24% | 146,518 | 122,509,148 |
| 2025-03-18 | 8.47 | 8.52 | 8.37 | 8.5 | +0.24% | 194,207 | 164,248,162 |
| 2025-03-17 | 8.2 | 8.62 | 8.19 | 8.48 | +3.41% | 342,415 | 287,831,889 |
| 2025-03-14 | 8.11 | 8.2 | 8.09 | 8.2 | +0.61% | 139,788 | 114,017,955 |
| 2025-03-13 | 8.26 | 8.31 | 8.09 | 8.15 | -2.16% | 185,163 | 151,415,097 |
| 2025-03-12 | 8.3 | 8.38 | 8.23 | 8.33 | -1.07% | 263,919 | 218,892,125 |
| 2025-03-11 | 8.27 | 8.67 | 8.24 | 8.42 | +3.06% | 412,506 | 347,867,991 |
| 2025-03-10 | 8.15 | 8.24 | 8.07 | 8.17 | -0.37% | 142,403 | 116,136,382 |
| 2025-03-07 | 8.17 | 8.28 | 8.08 | 8.2 | 0% | 178,352 | 145,659,632 |
| 2025-03-06 | 8.22 | 8.25 | 8.13 | 8.2 | +1.11% | 165,001 | 134,959,739 |
| 2025-03-05 | 8.22 | 8.23 | 8.03 | 8.11 | -1.34% | 143,989 | 116,621,108 |
| 2025-03-04 | 8.02 | 8.22 | 7.99 | 8.22 | +1.48% | 141,062 | 114,895,609 |
| 2025-03-03 | 7.97 | 8.2 | 7.88 | 8.1 | +0.62% | 207,478 | 167,933,624 |
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：