股票概览
7.6
-0.13%
-0.01
7.62
开盘价
7.64
最高价
7.51
最低价
657,957
成交量
数据更新至: 2025-03-25
技术指标
7.58
MA5 (5日均线)
7.71
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 | 7.62 | 7.64 | 7.51 | 7.6 | -0.13% | 657,957 | 497,268,597 |
| 2025-03-24 | 7.51 | 7.65 | 7.5 | 7.61 | +1.2% | 1,287,876 | 978,588,326 |
| 2025-03-21 | 7.51 | 7.62 | 7.48 | 7.52 | +0.13% | 1,163,395 | 879,850,480 |
| 2025-03-20 | 7.61 | 7.64 | 7.49 | 7.51 | -1.7% | 1,219,388 | 918,943,298 |
| 2025-03-19 | 7.85 | 7.85 | 7.6 | 7.64 | -2.8% | 1,587,211 | 1,217,098,343 |
| 2025-03-18 | 7.83 | 7.95 | 7.8 | 7.86 | +0.64% | 1,237,118 | 975,132,931 |
| 2025-03-17 | 7.82 | 7.88 | 7.73 | 7.81 | -0.13% | 1,041,114 | 812,473,703 |
| 2025-03-14 | 7.8 | 7.96 | 7.74 | 7.82 | -0.13% | 1,585,399 | 1,244,793,614 |
| 2025-03-13 | 7.91 | 7.98 | 7.78 | 7.83 | -1.26% | 1,142,163 | 898,289,346 |
| 2025-03-12 | 8.05 | 8.08 | 7.78 | 7.93 | -1.37% | 1,639,735 | 1,296,170,422 |
| 2025-03-11 | 7.83 | 8.04 | 7.83 | 8.04 | +1.01% | 1,119,244 | 892,266,169 |
| 2025-03-10 | 8.22 | 8.23 | 7.94 | 7.96 | -3.16% | 1,523,944 | 1,221,268,498 |
| 2025-03-07 | 8.19 | 8.41 | 8.17 | 8.22 | -0.48% | 1,154,874 | 952,545,889 |
| 2025-03-06 | 8.11 | 8.3 | 8.03 | 8.26 | +2.74% | 2,181,645 | 1,789,037,769 |
| 2025-03-05 | 7.8 | 8.08 | 7.79 | 8.04 | +3.08% | 1,623,100 | 1,294,511,680 |
| 2025-03-04 | 7.86 | 7.92 | 7.75 | 7.8 | -1.52% | 1,213,673 | 947,033,218 |
| 2025-03-03 | 7.8 | 8.08 | 7.8 | 7.92 | +2.19% | 1,902,242 | 1,513,775,788 |
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：