股票概览
7.84
-1.38%
-0.11
7.91
开盘价
7.94
最高价
7.8
最低价
129,908
成交量
数据更新至: 2025-03-25
技术指标
8.03
MA5 (5日均线)
8.12
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 | 7.91 | 7.94 | 7.8 | 7.84 | -1.38% | 129,908 | 101,954,422 |
| 2025-03-24 | 8 | 8.06 | 7.88 | 7.95 | -0.75% | 190,157 | 151,168,671 |
| 2025-03-21 | 8.14 | 8.15 | 8 | 8.01 | -1.84% | 213,158 | 171,918,124 |
| 2025-03-20 | 8.17 | 8.24 | 8.15 | 8.16 | -0.12% | 145,876 | 119,464,280 |
| 2025-03-19 | 8.17 | 8.27 | 8.13 | 8.17 | -0.12% | 162,721 | 133,435,358 |
| 2025-03-18 | 8.19 | 8.19 | 8.12 | 8.18 | +0.12% | 133,751 | 109,157,862 |
| 2025-03-17 | 8.21 | 8.23 | 8.16 | 8.17 | -0.49% | 151,599 | 124,052,808 |
| 2025-03-14 | 8.16 | 8.22 | 8.13 | 8.21 | +0.61% | 217,543 | 178,158,828 |
| 2025-03-13 | 8.32 | 8.33 | 8.12 | 8.16 | -1.92% | 215,464 | 176,633,797 |
| 2025-03-12 | 8.24 | 8.41 | 8.21 | 8.32 | +1.46% | 356,462 | 297,197,443 |
| 2025-03-11 | 8.1 | 8.21 | 8.08 | 8.2 | +0.49% | 186,098 | 151,768,051 |
| 2025-03-10 | 8.11 | 8.19 | 8.08 | 8.16 | +0.12% | 191,324 | 155,464,128 |
| 2025-03-07 | 8.33 | 8.36 | 8.13 | 8.15 | -2.4% | 300,960 | 247,759,792 |
| 2025-03-06 | 8.25 | 8.39 | 8.21 | 8.35 | +1.33% | 383,862 | 319,542,876 |
| 2025-03-05 | 8.16 | 8.24 | 8.07 | 8.24 | +0.98% | 302,111 | 246,749,525 |
| 2025-03-04 | 8.08 | 8.16 | 8.06 | 8.16 | +0.62% | 208,148 | 169,175,882 |
| 2025-03-03 | 8.18 | 8.19 | 8.08 | 8.11 | +0.12% | 243,281 | 197,926,519 |
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：