股票概览
7.8
-2.5%
-0.2
7.98
开盘价
8.01
最高价
7.73
最低价
210,196
成交量
数据更新至: 2025-03-25
技术指标
8.04
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 | 7.98 | 8.01 | 7.73 | 7.8 | -2.5% | 210,196 | 164,970,912 |
| 2025-03-24 | 7.92 | 8.13 | 7.89 | 8 | +1.01% | 312,755 | 250,255,300 |
| 2025-03-21 | 8.11 | 8.17 | 7.91 | 7.92 | -2.94% | 289,338 | 231,794,265 |
| 2025-03-20 | 8.28 | 8.32 | 8.14 | 8.16 | -1.92% | 266,320 | 219,010,742 |
| 2025-03-19 | 8.43 | 8.44 | 8.23 | 8.32 | -1.54% | 353,275 | 292,968,559 |
| 2025-03-18 | 8.06 | 8.5 | 8.06 | 8.45 | +4.97% | 840,417 | 702,596,865 |
| 2025-03-17 | 7.95 | 8.08 | 7.89 | 8.05 | +2.16% | 406,570 | 325,178,506 |
| 2025-03-14 | 7.76 | 7.94 | 7.75 | 7.88 | +1.16% | 308,491 | 242,799,672 |
| 2025-03-13 | 7.81 | 7.85 | 7.71 | 7.79 | -0.51% | 180,552 | 140,005,298 |
| 2025-03-12 | 7.86 | 7.9 | 7.82 | 7.83 | +0.13% | 212,638 | 167,081,325 |
| 2025-03-11 | 7.65 | 7.82 | 7.62 | 7.82 | +0.9% | 217,523 | 168,765,333 |
| 2025-03-10 | 7.78 | 7.84 | 7.66 | 7.75 | -0.51% | 229,158 | 177,483,385 |
| 2025-03-07 | 7.82 | 7.89 | 7.72 | 7.79 | -0.51% | 325,619 | 254,096,496 |
| 2025-03-06 | 7.8 | 7.91 | 7.79 | 7.83 | +0.64% | 357,484 | 280,549,752 |
| 2025-03-05 | 7.82 | 7.89 | 7.71 | 7.78 | -1.02% | 193,721 | 150,435,398 |
| 2025-03-04 | 7.69 | 7.9 | 7.67 | 7.86 | +1.03% | 347,635 | 272,401,508 |
| 2025-03-03 | 7.56 | 7.81 | 7.54 | 7.78 | +3.05% | 432,000 | 333,039,037 |
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：