股票概览
7.77
-0.13%
-0.01
7.73
开盘价
7.85
最高价
7.64
最低价
91,009
成交量
数据更新至: 2025-03-25
技术指标
7.97
MA5 (5日均线)
7.92
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 | 7.73 | 7.85 | 7.64 | 7.77 | -0.13% | 91,009 | 70,446,440 |
| 2025-03-24 | 8 | 8.03 | 7.48 | 7.78 | -2.87% | 235,247 | 182,490,472 |
| 2025-03-21 | 8.21 | 8.3 | 7.95 | 8.01 | -2.67% | 280,286 | 226,865,183 |
| 2025-03-20 | 8.1 | 8.26 | 8.06 | 8.23 | +1.86% | 317,294 | 259,725,142 |
| 2025-03-19 | 8.08 | 8.22 | 8.04 | 8.08 | +0.12% | 294,432 | 239,142,795 |
| 2025-03-18 | 7.91 | 8.09 | 7.87 | 8.07 | +1.89% | 254,087 | 203,585,565 |
| 2025-03-17 | 7.84 | 7.93 | 7.75 | 7.92 | +1.67% | 197,060 | 154,887,024 |
| 2025-03-14 | 7.69 | 7.82 | 7.54 | 7.79 | +1.17% | 172,658 | 133,137,709 |
| 2025-03-13 | 7.85 | 7.94 | 7.61 | 7.7 | -1.79% | 186,481 | 144,773,301 |
| 2025-03-12 | 7.74 | 7.93 | 7.73 | 7.84 | +1.16% | 194,858 | 152,792,235 |
| 2025-03-11 | 7.68 | 7.75 | 7.58 | 7.75 | -0.39% | 139,867 | 107,227,004 |
| 2025-03-10 | 7.72 | 7.81 | 7.67 | 7.78 | +1.04% | 144,318 | 111,607,508 |
| 2025-03-07 | 7.66 | 7.96 | 7.62 | 7.7 | +0.65% | 226,676 | 175,979,519 |
| 2025-03-06 | 7.56 | 7.69 | 7.54 | 7.65 | +1.32% | 175,476 | 133,705,306 |
| 2025-03-05 | 7.54 | 7.7 | 7.42 | 7.55 | -0.66% | 147,451 | 110,899,353 |
| 2025-03-04 | 7.57 | 7.62 | 7.5 | 7.6 | -1.17% | 152,466 | 115,204,913 |
| 2025-03-03 | 7.4 | 7.83 | 7.22 | 7.69 | +0.92% | 270,938 | 203,681,239 |
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：