股票概览
7.27
-1.62%
-0.12
7.33
开盘价
7.37
最高价
7.17
最低价
358,342
成交量
数据更新至: 2025-03-25
技术指标
7.63
MA5 (5日均线)
7.74
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 | 7.33 | 7.37 | 7.17 | 7.27 | -1.62% | 358,342 | 259,925,409 |
| 2025-03-24 | 7.8 | 7.84 | 7.27 | 7.39 | -5.5% | 842,025 | 626,647,437 |
| 2025-03-21 | 7.89 | 7.99 | 7.8 | 7.82 | -1.51% | 690,224 | 542,840,437 |
| 2025-03-20 | 7.68 | 8.08 | 7.63 | 7.94 | +2.85% | 1,054,222 | 832,911,380 |
| 2025-03-19 | 7.69 | 7.79 | 7.65 | 7.72 | +0.13% | 437,594 | 337,400,041 |
| 2025-03-18 | 7.85 | 7.93 | 7.68 | 7.71 | -1.66% | 666,489 | 517,673,039 |
| 2025-03-17 | 7.94 | 7.98 | 7.83 | 7.84 | -1.26% | 530,200 | 417,614,693 |
| 2025-03-14 | 7.83 | 8.02 | 7.81 | 7.94 | +1.02% | 653,169 | 518,538,659 |
| 2025-03-13 | 7.9 | 8.08 | 7.82 | 7.86 | -1.01% | 724,409 | 574,569,142 |
| 2025-03-12 | 7.72 | 8.1 | 7.69 | 7.94 | +2.98% | 899,182 | 705,932,992 |
| 2025-03-11 | 7.61 | 7.77 | 7.57 | 7.71 | -0.26% | 558,307 | 426,512,729 |
| 2025-03-10 | 7.66 | 7.77 | 7.61 | 7.73 | +0.52% | 538,999 | 414,589,406 |
| 2025-03-07 | 7.91 | 7.91 | 7.65 | 7.69 | -3.63% | 950,424 | 736,304,635 |
| 2025-03-06 | 7.94 | 8.07 | 7.9 | 7.98 | -0.25% | 895,891 | 715,649,801 |
| 2025-03-05 | 7.92 | 8.1 | 7.79 | 8 | +0.13% | 911,943 | 723,898,624 |
| 2025-03-04 | 8.11 | 8.24 | 7.9 | 7.99 | -4.31% | 1,279,688 | 1,023,471,064 |
| 2025-03-03 | 8.36 | 8.85 | 8.21 | 8.35 | +1.21% | 2,089,626 | 1,784,817,024 |
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：