股票概览
7.84
-0.25%
-0.02
7.88
开盘价
7.88
最高价
7.78
最低价
109,216
成交量
数据更新至: 2025-03-25
技术指标
7.89
MA5 (5日均线)
8.02
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 | 7.88 | 7.88 | 7.78 | 7.84 | -0.25% | 109,216 | 85,332,490 |
| 2025-03-24 | 7.85 | 7.91 | 7.75 | 7.86 | +0.51% | 315,372 | 246,911,975 |
| 2025-03-21 | 7.89 | 7.94 | 7.8 | 7.82 | -1.14% | 283,398 | 222,880,912 |
| 2025-03-20 | 7.99 | 8.01 | 7.9 | 7.91 | -1.13% | 231,972 | 184,330,014 |
| 2025-03-19 | 8.06 | 8.08 | 7.97 | 8 | -1.11% | 246,646 | 197,404,028 |
| 2025-03-18 | 8.1 | 8.16 | 8.04 | 8.09 | 0% | 274,965 | 222,451,026 |
| 2025-03-17 | 8.13 | 8.16 | 8.06 | 8.09 | -0.49% | 311,490 | 252,012,089 |
| 2025-03-14 | 8.1 | 8.2 | 7.99 | 8.13 | +0.37% | 499,082 | 404,811,083 |
| 2025-03-13 | 8.26 | 8.29 | 8.02 | 8.1 | -2.99% | 552,211 | 448,985,362 |
| 2025-03-12 | 8.07 | 8.54 | 8.07 | 8.35 | +4.9% | 983,729 | 819,899,045 |
| 2025-03-11 | 7.82 | 7.99 | 7.81 | 7.96 | +0.51% | 344,560 | 272,870,748 |
| 2025-03-10 | 8.08 | 8.15 | 7.87 | 7.92 | -2.7% | 625,314 | 498,482,561 |
| 2025-03-07 | 8.49 | 8.6 | 8.11 | 8.14 | -0.37% | 1,247,750 | 1,046,587,935 |
| 2025-03-06 | 7.83 | 8.38 | 7.83 | 8.17 | +4.61% | 840,309 | 683,370,082 |
| 2025-03-05 | 7.71 | 7.84 | 7.64 | 7.81 | +0.9% | 243,948 | 188,815,869 |
| 2025-03-04 | 7.65 | 7.74 | 7.63 | 7.74 | +0.91% | 147,377 | 113,579,548 |
| 2025-03-03 | 7.73 | 7.76 | 7.63 | 7.67 | -0.52% | 236,108 | 181,978,279 |
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：
同行业相关股票
ф╕ЬцЦ╣цШОчПа 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832