股票概览
7.65
-7.16%
-0.59
7.57
开盘价
7.93
最高价
7.42
最低价
532,846
成交量
数据更新至: 2025-03-25
技术指标
7.45
MA5 (5日均线)
7.15
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 | 7.57 | 7.93 | 7.42 | 7.65 | -7.16% | 532,846 | 410,920,159 |
| 2025-03-24 | 8 | 8.36 | 7.61 | 8.24 | +8.42% | 1,264,833 | 1,015,797,853 |
| 2025-03-21 | 7.01 | 7.6 | 7 | 7.6 | +9.99% | 302,414 | 224,781,898 |
| 2025-03-20 | 6.87 | 6.97 | 6.79 | 6.91 | +1.17% | 144,026 | 99,284,747 |
| 2025-03-19 | 6.79 | 6.9 | 6.73 | 6.83 | +0.44% | 111,535 | 76,091,314 |
| 2025-03-18 | 6.88 | 6.9 | 6.78 | 6.8 | -1.59% | 137,840 | 93,951,482 |
| 2025-03-17 | 7.01 | 7.15 | 6.9 | 6.91 | +0.14% | 176,625 | 123,734,954 |
| 2025-03-14 | 6.99 | 7.04 | 6.84 | 6.9 | +0.73% | 177,646 | 122,922,943 |
| 2025-03-13 | 6.79 | 6.91 | 6.76 | 6.85 | +0.44% | 162,780 | 111,346,635 |
| 2025-03-12 | 6.69 | 6.88 | 6.68 | 6.82 | +1.94% | 151,563 | 102,781,852 |
| 2025-03-11 | 6.65 | 6.7 | 6.6 | 6.69 | -0.45% | 83,662 | 55,616,535 |
| 2025-03-10 | 6.67 | 6.72 | 6.61 | 6.72 | +0.9% | 109,514 | 73,058,585 |
| 2025-03-07 | 6.67 | 6.73 | 6.59 | 6.66 | -0.15% | 149,388 | 99,520,610 |
| 2025-03-06 | 6.51 | 6.88 | 6.5 | 6.67 | +2.46% | 224,538 | 150,506,682 |
| 2025-03-05 | 6.47 | 6.51 | 6.39 | 6.51 | +0.31% | 69,306 | 44,717,638 |
| 2025-03-04 | 6.44 | 6.49 | 6.3 | 6.49 | +0.93% | 92,857 | 59,792,392 |
| 2025-03-03 | 6.45 | 6.58 | 6.4 | 6.43 | 0% | 97,527 | 63,418,746 |
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：