股票概览
7.76
0%
0
7.77
开盘价
7.8
最高价
7.62
最低价
68,387
成交量
数据更新至: 2025-03-25
技术指标
8.10
MA5 (5日均线)
8.45
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 | 7.77 | 7.8 | 7.62 | 7.76 | 0% | 68,387 | 52,858,530 |
| 2025-03-24 | 8.06 | 8.12 | 7.58 | 7.76 | -3.72% | 152,631 | 118,838,157 |
| 2025-03-21 | 8.45 | 8.46 | 8.06 | 8.06 | -4.84% | 162,822 | 133,143,421 |
| 2025-03-20 | 8.47 | 8.64 | 8.46 | 8.47 | 0% | 100,004 | 85,075,195 |
| 2025-03-19 | 8.58 | 8.58 | 8.45 | 8.47 | -1.28% | 86,954 | 73,800,661 |
| 2025-03-18 | 8.78 | 8.78 | 8.52 | 8.58 | -2.17% | 160,819 | 138,083,589 |
| 2025-03-17 | 9 | 9.03 | 8.73 | 8.77 | -1.68% | 174,542 | 153,942,548 |
| 2025-03-14 | 8.75 | 9 | 8.7 | 8.92 | +1.59% | 233,824 | 208,022,601 |
| 2025-03-13 | 8.81 | 9.24 | 8.7 | 8.78 | -1.35% | 247,749 | 220,744,286 |
| 2025-03-12 | 8.5 | 9.12 | 8.42 | 8.9 | +4.71% | 346,514 | 305,585,817 |
| 2025-03-11 | 8.52 | 8.52 | 8.32 | 8.5 | -0.7% | 141,990 | 119,280,978 |
| 2025-03-10 | 8.54 | 8.63 | 8.4 | 8.56 | +0.82% | 156,995 | 133,879,672 |
| 2025-03-07 | 8.4 | 8.84 | 8.4 | 8.49 | -0.35% | 278,695 | 240,517,557 |
| 2025-03-06 | 8.03 | 8.8 | 8.02 | 8.52 | +5.71% | 385,497 | 330,200,231 |
| 2025-03-05 | 8.25 | 8.28 | 8 | 8.06 | -2.18% | 139,521 | 112,700,589 |
| 2025-03-04 | 8.17 | 8.39 | 8.15 | 8.24 | -2.02% | 185,902 | 153,402,211 |
| 2025-03-03 | 7.99 | 8.69 | 7.99 | 8.41 | +4.99% | 379,908 | 321,042,559 |
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：