股票概览
8.09
+3.98%
+0.31
7.77
开盘价
8.13
最高价
7.65
最低价
123,874
成交量
数据更新至: 2025-03-25
技术指标
8.23
MA5 (5日均线)
7.86
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 | 7.77 | 8.13 | 7.65 | 8.09 | +3.98% | 123,874 | 98,775,235 |
| 2025-03-24 | 8.34 | 8.48 | 7.63 | 7.78 | -6.83% | 168,149 | 134,269,462 |
| 2025-03-21 | 8.48 | 8.59 | 8.24 | 8.35 | -2% | 158,686 | 133,023,960 |
| 2025-03-20 | 8.4 | 8.57 | 8.23 | 8.52 | +1.07% | 326,426 | 273,454,117 |
| 2025-03-19 | 7.65 | 8.43 | 7.64 | 8.43 | +10.05% | 416,860 | 339,089,365 |
| 2025-03-18 | 7.62 | 7.7 | 7.5 | 7.66 | +1.19% | 116,187 | 88,169,617 |
| 2025-03-17 | 7.56 | 7.69 | 7.46 | 7.57 | +1.34% | 109,922 | 83,081,129 |
| 2025-03-14 | 7.32 | 7.49 | 7.27 | 7.47 | +2.47% | 88,912 | 65,907,119 |
| 2025-03-13 | 7.41 | 7.45 | 7.19 | 7.29 | -2.28% | 87,804 | 63,921,074 |
| 2025-03-12 | 7.44 | 7.48 | 7.39 | 7.46 | +0.4% | 59,685 | 44,418,799 |
| 2025-03-11 | 7.31 | 7.45 | 7.25 | 7.43 | +0.68% | 70,529 | 51,872,440 |
| 2025-03-10 | 7.3 | 7.42 | 7.3 | 7.38 | +0.54% | 70,798 | 52,067,065 |
| 2025-03-07 | 7.54 | 7.55 | 7.3 | 7.34 | -2.65% | 95,379 | 70,509,141 |
| 2025-03-06 | 7.48 | 7.6 | 7.4 | 7.54 | +0.67% | 94,859 | 71,348,594 |
| 2025-03-05 | 7.69 | 7.7 | 7.34 | 7.49 | -2.47% | 137,341 | 102,448,873 |
| 2025-03-04 | 7.67 | 7.73 | 7.6 | 7.68 | -0.13% | 85,866 | 65,751,971 |
| 2025-03-03 | 7.81 | 7.88 | 7.64 | 7.69 | -0.9% | 78,937 | 61,282,625 |
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：