股票概览
7.19
-1.64%
-0.12
7.33
开盘价
7.34
最高价
7.01
最低价
65,860
成交量
数据更新至: 2025-03-25
技术指标
7.50
MA5 (5日均线)
7.93
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 | 7.33 | 7.34 | 7.01 | 7.19 | -1.64% | 65,860 | 47,049,732 |
| 2025-03-24 | 7.51 | 7.54 | 7.17 | 7.31 | -2.53% | 73,845 | 54,339,287 |
| 2025-03-21 | 7.67 | 7.73 | 7.47 | 7.5 | -2.72% | 89,227 | 67,365,993 |
| 2025-03-20 | 7.81 | 7.85 | 7.7 | 7.71 | -1.28% | 71,301 | 55,276,667 |
| 2025-03-19 | 7.84 | 7.87 | 7.71 | 7.81 | -0.89% | 103,369 | 80,524,896 |
| 2025-03-18 | 7.9 | 7.97 | 7.79 | 7.88 | -0.51% | 128,157 | 100,671,882 |
| 2025-03-17 | 8.18 | 8.25 | 7.85 | 7.92 | -2.46% | 185,909 | 147,855,696 |
| 2025-03-14 | 8.51 | 8.79 | 8.07 | 8.12 | -5.36% | 261,861 | 217,038,891 |
| 2025-03-13 | 8.43 | 8.84 | 8.32 | 8.58 | -7.14% | 339,443 | 289,364,921 |
| 2025-03-12 | 9 | 9.47 | 8.75 | 9.24 | +7.32% | 407,381 | 370,719,438 |
| 2025-03-11 | 7.67 | 8.61 | 7.67 | 8.61 | +9.96% | 122,595 | 102,605,565 |
| 2025-03-10 | 7.38 | 7.92 | 7.36 | 7.83 | +6.24% | 151,459 | 117,336,700 |
| 2025-03-07 | 7.44 | 7.67 | 7.28 | 7.37 | -0.81% | 117,821 | 87,310,086 |
| 2025-03-06 | 7.51 | 7.51 | 7.36 | 7.43 | -1.46% | 90,311 | 67,060,567 |
| 2025-03-05 | 7.33 | 7.62 | 7.31 | 7.54 | +2.59% | 158,124 | 118,250,486 |
| 2025-03-04 | 7.23 | 7.52 | 7.12 | 7.35 | -0.54% | 227,296 | 167,183,600 |
| 2025-03-03 | 6.8 | 7.39 | 6.73 | 7.39 | +9.97% | 71,396 | 51,466,458 |
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：