股票概览
7.99
+0.63%
+0.05
7.98
开盘价
8
最高价
7.8
最低价
23,085
成交量
数据更新至: 2025-03-25
技术指标
8.20
MA5 (5日均线)
8.29
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 | 7.98 | 8 | 7.8 | 7.99 | +0.63% | 23,085 | 18,216,695 |
| 2025-03-24 | 8.22 | 8.34 | 7.8 | 7.94 | -3.87% | 51,491 | 41,349,795 |
| 2025-03-21 | 8.35 | 8.4 | 8.23 | 8.26 | -1.78% | 30,791 | 25,577,640 |
| 2025-03-20 | 8.36 | 8.5 | 8.32 | 8.41 | -0.12% | 20,075 | 16,872,683 |
| 2025-03-19 | 8.4 | 8.53 | 8.35 | 8.42 | -0.24% | 26,267 | 22,135,425 |
| 2025-03-18 | 8.34 | 8.46 | 8.34 | 8.44 | +1.08% | 27,353 | 22,964,398 |
| 2025-03-17 | 8.3 | 8.44 | 8.23 | 8.35 | +0.48% | 36,403 | 30,231,477 |
| 2025-03-14 | 8.52 | 8.6 | 8.15 | 8.31 | -2% | 66,446 | 55,174,321 |
| 2025-03-13 | 8.28 | 8.52 | 8.07 | 8.48 | +2.42% | 46,356 | 38,381,571 |
| 2025-03-12 | 8.23 | 8.35 | 8.17 | 8.28 | +0.61% | 24,673 | 20,408,979 |
| 2025-03-11 | 8.08 | 8.23 | 8.06 | 8.23 | +0.86% | 21,714 | 17,687,964 |
| 2025-03-10 | 8.07 | 8.24 | 8.07 | 8.16 | +1.24% | 28,922 | 23,582,940 |
| 2025-03-07 | 8.19 | 8.2 | 8.01 | 8.06 | -1.1% | 21,699 | 17,571,448 |
| 2025-03-06 | 7.98 | 8.16 | 7.95 | 8.15 | +2% | 26,326 | 21,287,623 |
| 2025-03-05 | 8 | 8.07 | 7.88 | 7.99 | -0.62% | 18,077 | 14,387,637 |
| 2025-03-04 | 7.86 | 8.06 | 7.82 | 8.04 | +1.64% | 24,616 | 19,699,138 |
| 2025-03-03 | 8.05 | 8.18 | 7.83 | 7.91 | -1.37% | 39,428 | 31,594,781 |
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：