股票概览
7.9
-0.25%
-0.02
7.94
开盘价
7.95
最高价
7.86
最低价
81,605
成交量
数据更新至: 2025-03-25
技术指标
8.01
MA5 (5日均线)
8.04
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 | 7.94 | 7.95 | 7.86 | 7.9 | -0.25% | 81,605 | 64,495,349 |
| 2025-03-24 | 7.98 | 7.98 | 7.85 | 7.92 | -0.38% | 168,707 | 133,481,921 |
| 2025-03-21 | 8.06 | 8.13 | 7.92 | 7.95 | -1.97% | 242,552 | 194,662,992 |
| 2025-03-20 | 8.15 | 8.17 | 8.09 | 8.11 | -0.49% | 147,810 | 120,170,837 |
| 2025-03-19 | 8.1 | 8.19 | 8.09 | 8.15 | -0.24% | 193,761 | 157,774,725 |
| 2025-03-18 | 8.25 | 8.33 | 8.14 | 8.17 | +0.62% | 382,734 | 314,935,752 |
| 2025-03-17 | 8.15 | 8.16 | 8.1 | 8.12 | -0.37% | 190,279 | 154,665,121 |
| 2025-03-14 | 7.97 | 8.2 | 7.96 | 8.15 | +2.52% | 457,156 | 370,801,322 |
| 2025-03-13 | 7.99 | 8.07 | 7.9 | 7.95 | -0.87% | 164,509 | 131,115,433 |
| 2025-03-12 | 7.97 | 8.11 | 7.94 | 8.02 | +0.88% | 245,272 | 197,232,804 |
| 2025-03-11 | 7.85 | 7.97 | 7.82 | 7.95 | +0.51% | 143,150 | 113,138,026 |
| 2025-03-10 | 7.94 | 7.95 | 7.87 | 7.91 | -0.38% | 125,612 | 99,260,529 |
| 2025-03-07 | 8.02 | 8.02 | 7.92 | 7.94 | -1.37% | 192,606 | 153,440,554 |
| 2025-03-06 | 7.92 | 8.06 | 7.9 | 8.05 | +2.16% | 286,429 | 229,322,601 |
| 2025-03-05 | 7.9 | 7.92 | 7.8 | 7.88 | -0.25% | 143,266 | 112,646,353 |
| 2025-03-04 | 7.9 | 7.95 | 7.87 | 7.9 | +0.25% | 117,251 | 92,649,186 |
| 2025-03-03 | 7.93 | 7.99 | 7.86 | 7.88 | 0% | 201,003 | 159,322,122 |
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：