股票概览
7.4
-0.94%
-0.07
7.42
开盘价
7.48
最高价
7.23
最低价
53,252
成交量
数据更新至: 2025-03-25
技术指标
7.78
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 | 7.42 | 7.48 | 7.23 | 7.4 | -0.94% | 53,252 | 39,078,297 |
| 2025-03-24 | 7.74 | 7.88 | 7.34 | 7.47 | -4.96% | 131,217 | 100,072,095 |
| 2025-03-21 | 8.45 | 8.58 | 7.83 | 7.86 | -4.03% | 176,466 | 143,889,334 |
| 2025-03-20 | 8.1 | 8.76 | 7.98 | 8.19 | +2.63% | 218,059 | 180,732,820 |
| 2025-03-19 | 8.06 | 8.16 | 7.93 | 7.98 | -0.99% | 85,844 | 68,824,361 |
| 2025-03-18 | 8.2 | 8.21 | 8 | 8.06 | -0.37% | 104,399 | 84,267,498 |
| 2025-03-17 | 8.4 | 8.4 | 8.08 | 8.09 | -3% | 231,725 | 189,527,050 |
| 2025-03-14 | 7.61 | 8.34 | 7.56 | 8.34 | +10.03% | 221,150 | 178,232,131 |
| 2025-03-13 | 7.63 | 7.63 | 7.44 | 7.58 | -0.66% | 37,082 | 27,945,484 |
| 2025-03-12 | 7.61 | 7.8 | 7.56 | 7.63 | +0.26% | 48,993 | 37,465,237 |
| 2025-03-11 | 7.57 | 7.62 | 7.5 | 7.61 | -0.39% | 29,131 | 22,018,210 |
| 2025-03-10 | 7.62 | 7.7 | 7.55 | 7.64 | +0.39% | 36,476 | 27,800,057 |
| 2025-03-07 | 7.67 | 7.79 | 7.57 | 7.61 | -1.04% | 57,412 | 43,955,343 |
| 2025-03-06 | 7.71 | 7.74 | 7.63 | 7.69 | -0.26% | 45,408 | 34,852,242 |
| 2025-03-05 | 7.79 | 7.83 | 7.6 | 7.71 | -1.15% | 49,780 | 38,151,900 |
| 2025-03-04 | 7.68 | 7.8 | 7.59 | 7.8 | +1.43% | 46,994 | 36,306,370 |
| 2025-03-03 | 7.55 | 7.73 | 7.54 | 7.69 | +1.85% | 54,600 | 41,830,881 |
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：