股票概览
7.66
-1.92%
-0.15
7.88
开盘价
7.88
最高价
7.3
最低价
185,723
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.58
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 | 7.88 | 7.88 | 7.3 | 7.66 | -1.92% | 185,723 | 139,357,412 |
| 2025-03-24 | 8.42 | 8.58 | 7.71 | 7.81 | -8.65% | 373,635 | 303,410,134 |
| 2025-03-21 | 9 | 9.32 | 8.55 | 8.55 | -10% | 379,905 | 336,089,396 |
| 2025-03-20 | 9.2 | 9.9 | 9.1 | 9.5 | +5.56% | 485,097 | 463,934,213 |
| 2025-03-19 | 8.87 | 9.44 | 8.72 | 9 | +2.74% | 279,224 | 251,822,328 |
| 2025-03-18 | 8.81 | 8.91 | 8.56 | 8.76 | -0.45% | 174,487 | 151,920,343 |
| 2025-03-17 | 8.7 | 9.11 | 8.56 | 8.8 | +2.8% | 236,877 | 208,795,044 |
| 2025-03-14 | 8.58 | 8.76 | 8.5 | 8.56 | +0.35% | 190,403 | 164,100,645 |
| 2025-03-13 | 8.62 | 8.86 | 8.42 | 8.53 | -1.16% | 230,963 | 199,200,178 |
| 2025-03-12 | 8.98 | 9 | 8.49 | 8.63 | -1.93% | 380,272 | 330,388,069 |
| 2025-03-11 | 7.91 | 8.8 | 7.81 | 8.8 | +10% | 329,059 | 276,695,228 |
| 2025-03-10 | 7.6 | 8.01 | 7.6 | 8 | +5.54% | 199,310 | 155,883,050 |
| 2025-03-07 | 7.77 | 7.79 | 7.52 | 7.58 | -2.32% | 128,303 | 97,683,719 |
| 2025-03-06 | 7.27 | 7.9 | 7.26 | 7.76 | +6.3% | 235,559 | 179,984,494 |
| 2025-03-05 | 7.42 | 7.45 | 7.17 | 7.3 | -0.95% | 88,612 | 64,340,321 |
| 2025-03-04 | 7.28 | 7.37 | 7.21 | 7.37 | +1.66% | 82,024 | 59,789,112 |
| 2025-03-03 | 7.2 | 7.39 | 7.16 | 7.25 | +0.69% | 98,743 | 71,952,516 |
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：