股票概览
8.01
+1.14%
+0.09
7.91
开盘价
8.03
最高价
7.8
最低价
36,678
成交量
数据更新至: 2025-03-25
技术指标
8.07
MA5 (5日均线)
8.23
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 | 7.91 | 8.03 | 7.8 | 8.01 | +1.14% | 36,678 | 28,973,396 |
| 2025-03-24 | 8.08 | 8.17 | 7.77 | 7.92 | -2.22% | 92,973 | 73,856,053 |
| 2025-03-21 | 8.2 | 8.28 | 7.96 | 8.1 | -0.61% | 112,497 | 91,115,798 |
| 2025-03-20 | 8.19 | 8.2 | 8.08 | 8.15 | -0.49% | 78,732 | 64,047,903 |
| 2025-03-19 | 8.3 | 8.39 | 8.14 | 8.19 | -1.92% | 101,746 | 83,990,453 |
| 2025-03-18 | 8.4 | 8.4 | 8.29 | 8.35 | 0% | 80,232 | 66,774,548 |
| 2025-03-17 | 8.38 | 8.47 | 8.34 | 8.35 | -0.83% | 113,263 | 94,989,334 |
| 2025-03-14 | 8.31 | 8.43 | 8.19 | 8.42 | +1.45% | 150,981 | 125,734,875 |
| 2025-03-13 | 8.5 | 8.55 | 8.26 | 8.3 | -2.24% | 196,949 | 165,421,156 |
| 2025-03-12 | 8.59 | 8.71 | 8.42 | 8.49 | -1.62% | 274,826 | 234,090,793 |
| 2025-03-11 | 8.46 | 8.9 | 8.43 | 8.63 | +2.49% | 483,960 | 415,792,109 |
| 2025-03-10 | 7.65 | 8.42 | 7.65 | 8.42 | +10.07% | 275,608 | 223,706,779 |
| 2025-03-07 | 7.77 | 7.79 | 7.62 | 7.65 | -2.17% | 63,123 | 48,550,610 |
| 2025-03-06 | 7.7 | 7.84 | 7.64 | 7.82 | +1.43% | 105,870 | 82,204,381 |
| 2025-03-05 | 7.79 | 7.81 | 7.58 | 7.71 | -0.9% | 73,353 | 56,133,859 |
| 2025-03-04 | 7.6 | 7.79 | 7.55 | 7.78 | +1.57% | 70,686 | 54,615,033 |
| 2025-03-03 | 7.6 | 7.76 | 7.6 | 7.66 | +0.66% | 63,022 | 48,389,076 |
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：