股票概览
7.96
+0.13%
+0.01
7.95
开盘价
8.01
最高价
7.92
最低价
145,215
成交量
数据更新至: 2025-03-25
技术指标
8.02
MA5 (5日均线)
8.05
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 | 7.95 | 8.01 | 7.92 | 7.96 | +0.13% | 145,215 | 115,561,841 |
| 2025-03-24 | 7.98 | 8.01 | 7.86 | 7.95 | -0.38% | 315,038 | 250,097,385 |
| 2025-03-21 | 8.06 | 8.11 | 7.97 | 7.98 | -1.24% | 465,150 | 373,589,318 |
| 2025-03-20 | 8.14 | 8.15 | 8.07 | 8.08 | -0.86% | 341,351 | 276,527,799 |
| 2025-03-19 | 8.16 | 8.19 | 8.11 | 8.15 | -0.12% | 351,782 | 286,566,138 |
| 2025-03-18 | 8.16 | 8.18 | 8.1 | 8.16 | +0.49% | 351,825 | 286,526,670 |
| 2025-03-17 | 8.17 | 8.17 | 8.1 | 8.12 | -0.49% | 443,675 | 360,575,045 |
| 2025-03-14 | 7.91 | 8.2 | 7.9 | 8.16 | +3.16% | 1,000,945 | 810,766,040 |
| 2025-03-13 | 7.96 | 8.03 | 7.84 | 7.91 | -0.88% | 407,714 | 322,611,873 |
| 2025-03-12 | 7.95 | 8.07 | 7.94 | 7.98 | +0.38% | 462,362 | 369,638,676 |
| 2025-03-11 | 7.88 | 7.97 | 7.84 | 7.95 | -0.13% | 358,400 | 283,431,978 |
| 2025-03-10 | 8.01 | 8.04 | 7.91 | 7.96 | -1% | 394,217 | 313,828,971 |
| 2025-03-07 | 8.1 | 8.12 | 8 | 8.04 | -1.35% | 497,550 | 400,612,124 |
| 2025-03-06 | 8.01 | 8.22 | 7.99 | 8.15 | +2.52% | 831,578 | 674,268,677 |
| 2025-03-05 | 7.94 | 7.99 | 7.87 | 7.95 | +0.13% | 400,115 | 317,407,318 |
| 2025-03-04 | 7.86 | 7.96 | 7.85 | 7.94 | +0.38% | 369,617 | 292,805,640 |
| 2025-03-03 | 7.94 | 8 | 7.84 | 7.91 | -0.13% | 494,058 | 392,060,858 |
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：