股票概览
7.83
+2.62%
+0.2
7.74
开盘价
8.08
最高价
7.71
最低价
447,147
成交量
数据更新至: 2025-03-25
技术指标
7.59
MA5 (5日均线)
7.59
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 | 7.74 | 8.08 | 7.71 | 7.83 | +2.62% | 447,147 | 353,233,973 |
| 2025-03-24 | 7.44 | 7.63 | 7.42 | 7.63 | +2.55% | 265,740 | 200,955,969 |
| 2025-03-21 | 7.51 | 7.57 | 7.4 | 7.44 | -1.06% | 120,322 | 89,970,028 |
| 2025-03-20 | 7.54 | 7.6 | 7.51 | 7.52 | -0.27% | 96,052 | 72,496,042 |
| 2025-03-19 | 7.54 | 7.58 | 7.51 | 7.54 | -0.26% | 86,074 | 64,893,634 |
| 2025-03-18 | 7.55 | 7.63 | 7.54 | 7.56 | +0.27% | 121,628 | 92,141,183 |
| 2025-03-17 | 7.65 | 7.67 | 7.54 | 7.54 | -1.44% | 174,247 | 132,280,648 |
| 2025-03-14 | 7.71 | 7.78 | 7.58 | 7.65 | +0.66% | 240,586 | 184,032,548 |
| 2025-03-13 | 7.63 | 7.65 | 7.52 | 7.6 | 0% | 128,325 | 97,073,729 |
| 2025-03-12 | 7.65 | 7.69 | 7.56 | 7.6 | -0.39% | 208,220 | 158,481,065 |
| 2025-03-11 | 7.37 | 7.63 | 7.35 | 7.63 | +2.42% | 281,998 | 212,685,850 |
| 2025-03-10 | 7.46 | 7.53 | 7.39 | 7.45 | +0.68% | 195,705 | 145,617,814 |
| 2025-03-07 | 7.27 | 7.6 | 7.26 | 7.4 | +1.79% | 341,988 | 255,320,717 |
| 2025-03-06 | 7.23 | 7.29 | 7.19 | 7.27 | +1.11% | 131,326 | 95,301,559 |
| 2025-03-05 | 7.25 | 7.29 | 7.12 | 7.19 | -1.1% | 96,442 | 69,222,652 |
| 2025-03-04 | 7.15 | 7.29 | 7.14 | 7.27 | +1.39% | 123,727 | 89,537,245 |
| 2025-03-03 | 7.12 | 7.23 | 7.1 | 7.17 | +0.7% | 127,789 | 91,880,229 |
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：