股票概览
8.07
+1%
+0.08
7.99
开盘价
8.08
最高价
7.97
最低价
745,453
成交量
数据更新至: 2025-03-25
技术指标
7.97
MA5 (5日均线)
7.90
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 | 7.99 | 8.08 | 7.97 | 8.07 | +1% | 745,453 | 598,947,691 |
| 2025-03-24 | 7.96 | 8 | 7.9 | 7.99 | +0.38% | 1,263,746 | 1,005,792,729 |
| 2025-03-21 | 7.98 | 8.09 | 7.94 | 7.96 | +0.13% | 2,092,425 | 1,679,500,175 |
| 2025-03-20 | 7.88 | 7.97 | 7.88 | 7.95 | +0.89% | 1,304,213 | 1,036,316,553 |
| 2025-03-19 | 7.86 | 7.92 | 7.86 | 7.88 | -0.25% | 783,274 | 618,022,362 |
| 2025-03-18 | 7.93 | 7.94 | 7.86 | 7.9 | -0.25% | 955,415 | 754,855,979 |
| 2025-03-17 | 7.88 | 7.94 | 7.87 | 7.92 | +1.02% | 1,483,619 | 1,174,748,017 |
| 2025-03-14 | 7.79 | 7.85 | 7.79 | 7.84 | +0.26% | 1,748,715 | 1,368,910,024 |
| 2025-03-13 | 7.72 | 7.83 | 7.7 | 7.82 | +1.96% | 2,243,720 | 1,744,753,007 |
| 2025-03-12 | 7.7 | 7.73 | 7.65 | 7.67 | -0.39% | 946,387 | 726,258,456 |
| 2025-03-11 | 7.61 | 7.7 | 7.6 | 7.7 | +0.52% | 1,041,782 | 797,682,491 |
| 2025-03-10 | 7.68 | 7.73 | 7.63 | 7.66 | -0.39% | 1,205,263 | 924,338,346 |
| 2025-03-07 | 7.63 | 7.74 | 7.62 | 7.69 | +0.52% | 1,766,140 | 1,356,045,916 |
| 2025-03-06 | 7.59 | 7.66 | 7.56 | 7.65 | 0% | 1,856,582 | 1,412,400,099 |
| 2025-03-05 | 7.6 | 7.68 | 7.58 | 7.65 | +0.39% | 1,404,067 | 1,071,286,269 |
| 2025-03-04 | 7.78 | 7.78 | 7.61 | 7.62 | -2.68% | 2,474,927 | 1,893,446,278 |
| 2025-03-03 | 7.9 | 7.94 | 7.8 | 7.83 | -0.38% | 1,550,703 | 1,217,326,470 |
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：