股票概览
7.27
-0.55%
-0.04
7.3
开盘价
7.31
最高价
7.19
最低价
74,725
成交量
数据更新至: 2025-03-25
技术指标
7.58
MA5 (5日均线)
7.73
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 | 7.3 | 7.31 | 7.19 | 7.27 | -0.55% | 74,725 | 54,122,601 |
| 2025-03-24 | 7.56 | 7.63 | 7.14 | 7.31 | -3.31% | 209,274 | 153,004,539 |
| 2025-03-21 | 7.75 | 7.75 | 7.53 | 7.56 | -2.7% | 218,748 | 166,488,202 |
| 2025-03-20 | 7.88 | 7.94 | 7.77 | 7.77 | -2.63% | 255,609 | 200,493,880 |
| 2025-03-19 | 7.88 | 8.18 | 7.78 | 7.98 | +1.14% | 415,418 | 332,043,954 |
| 2025-03-18 | 7.92 | 7.93 | 7.8 | 7.89 | -0.13% | 163,409 | 128,263,210 |
| 2025-03-17 | 7.88 | 7.96 | 7.84 | 7.9 | +0.25% | 190,990 | 150,836,816 |
| 2025-03-14 | 7.83 | 7.9 | 7.72 | 7.88 | +0.77% | 209,456 | 164,045,042 |
| 2025-03-13 | 7.92 | 7.93 | 7.69 | 7.82 | -1.26% | 260,272 | 202,554,464 |
| 2025-03-12 | 8.1 | 8.1 | 7.92 | 7.92 | -1.12% | 272,430 | 217,273,752 |
| 2025-03-11 | 7.96 | 8.06 | 7.88 | 8.01 | -0.87% | 228,405 | 181,991,721 |
| 2025-03-10 | 8.12 | 8.24 | 7.98 | 8.08 | -0.49% | 236,101 | 190,699,653 |
| 2025-03-07 | 8.3 | 8.3 | 8.05 | 8.12 | -4.36% | 479,399 | 392,406,953 |
| 2025-03-06 | 8.3 | 8.66 | 8.02 | 8.49 | +2.91% | 777,728 | 644,550,425 |
| 2025-03-05 | 7.88 | 8.3 | 7.79 | 8.25 | +4.04% | 662,052 | 538,149,832 |
| 2025-03-04 | 7.67 | 7.96 | 7.6 | 7.93 | +3.39% | 446,442 | 349,965,745 |
| 2025-03-03 | 7.57 | 7.78 | 7.51 | 7.67 | +1.19% | 359,807 | 275,750,756 |
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：