股票概览
7.63
+8.38%
+0.59
7.01
开盘价
7.74
最高价
6.88
最低价
199,719
成交量
数据更新至: 2025-03-25
技术指标
7.55
MA5 (5日均线)
7.77
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 | 7.01 | 7.74 | 6.88 | 7.63 | +8.38% | 199,719 | 147,300,796 |
| 2025-03-24 | 7.29 | 7.43 | 6.94 | 7.04 | -7.25% | 186,611 | 132,128,154 |
| 2025-03-21 | 7.7 | 7.72 | 7.52 | 7.59 | -1.56% | 60,834 | 46,351,117 |
| 2025-03-20 | 7.77 | 7.81 | 7.69 | 7.71 | -0.77% | 58,244 | 45,061,916 |
| 2025-03-19 | 7.91 | 7.93 | 7.74 | 7.77 | -2.14% | 69,683 | 54,400,341 |
| 2025-03-18 | 7.96 | 8.07 | 7.9 | 7.94 | -0.38% | 58,160 | 46,360,625 |
| 2025-03-17 | 8 | 8.09 | 7.94 | 7.97 | -0.25% | 65,679 | 52,421,414 |
| 2025-03-14 | 7.94 | 8 | 7.81 | 7.99 | +0.63% | 69,104 | 54,856,861 |
| 2025-03-13 | 8.14 | 8.15 | 7.8 | 7.94 | -2.46% | 87,199 | 69,252,317 |
| 2025-03-12 | 8.11 | 8.23 | 8.08 | 8.14 | +0.37% | 75,504 | 61,672,463 |
| 2025-03-11 | 8.19 | 8.19 | 8.02 | 8.11 | -1.46% | 67,844 | 54,856,968 |
| 2025-03-10 | 8.12 | 8.3 | 8.07 | 8.23 | +1.48% | 99,208 | 81,622,576 |
| 2025-03-07 | 8.13 | 8.29 | 8.06 | 8.11 | -0.98% | 117,373 | 96,054,775 |
| 2025-03-06 | 7.9 | 8.57 | 7.9 | 8.19 | +3.67% | 180,284 | 148,667,562 |
| 2025-03-05 | 7.81 | 7.91 | 7.73 | 7.9 | +1.28% | 94,808 | 74,311,229 |
| 2025-03-04 | 7.64 | 7.9 | 7.56 | 7.8 | +2.09% | 87,297 | 67,470,158 |
| 2025-03-03 | 7.74 | 7.85 | 7.59 | 7.64 | -1.8% | 98,823 | 76,248,206 |
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：