股票概览
8.14
+1.75%
+0.14
7.99
开盘价
8.23
最高价
7.93
最低价
65,445
成交量
数据更新至: 2025-03-25
技术指标
8.16
MA5 (5日均线)
8.03
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 | 8.23 | 7.93 | 8.14 | +1.75% | 65,445 | 53,248,714 |
| 2025-03-24 | 8.09 | 8.09 | 7.79 | 8 | -0.74% | 115,644 | 91,889,189 |
| 2025-03-21 | 8.29 | 8.39 | 7.99 | 8.06 | -3.24% | 119,329 | 96,979,755 |
| 2025-03-20 | 8.23 | 8.42 | 8.2 | 8.33 | +0.85% | 86,554 | 71,812,608 |
| 2025-03-19 | 8.2 | 8.43 | 8.18 | 8.26 | +0.36% | 114,456 | 94,998,628 |
| 2025-03-18 | 8.15 | 8.29 | 8.06 | 8.23 | +0.86% | 111,869 | 91,738,840 |
| 2025-03-17 | 7.78 | 8.55 | 7.78 | 8.16 | +5.02% | 206,128 | 168,673,789 |
| 2025-03-14 | 7.61 | 7.84 | 7.53 | 7.77 | +2.1% | 100,954 | 77,658,333 |
| 2025-03-13 | 7.72 | 7.74 | 7.48 | 7.61 | -1.42% | 79,223 | 60,090,331 |
| 2025-03-12 | 7.62 | 7.76 | 7.57 | 7.72 | +1.45% | 91,416 | 70,177,761 |
| 2025-03-11 | 7.48 | 7.62 | 7.44 | 7.61 | +0.93% | 87,131 | 65,527,353 |
| 2025-03-10 | 7.34 | 7.57 | 7.3 | 7.54 | +2.72% | 105,279 | 78,550,326 |
| 2025-03-07 | 7.36 | 7.38 | 7.28 | 7.34 | -0.27% | 66,495 | 48,749,985 |
| 2025-03-06 | 7.36 | 7.46 | 7.26 | 7.36 | +0.14% | 92,170 | 67,988,281 |
| 2025-03-05 | 7.44 | 7.45 | 7.26 | 7.35 | -1.34% | 66,434 | 48,606,913 |
| 2025-03-04 | 7.32 | 7.48 | 7.3 | 7.45 | +1.36% | 72,097 | 53,272,829 |
| 2025-03-03 | 7.42 | 7.54 | 7.29 | 7.35 | -0.68% | 110,265 | 81,621,882 |
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：