股票概览
8.08
+0.87%
+0.07
8.03
开盘价
8.19
最高价
7.97
最低价
2,442,224
成交量
数据更新至: 2025-03-25
技术指标
7.90
MA5 (5日均线)
7.87
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 | 8.03 | 8.19 | 7.97 | 8.08 | +0.87% | 2,442,224 | 1,974,904,453 |
| 2025-03-24 | 7.73 | 8.1 | 7.69 | 8.01 | +4.84% | 4,326,516 | 3,441,489,103 |
| 2025-03-21 | 7.87 | 7.93 | 7.58 | 7.64 | -3.41% | 2,130,492 | 1,645,574,656 |
| 2025-03-20 | 7.98 | 8.08 | 7.87 | 7.91 | +0.51% | 2,334,142 | 1,858,385,477 |
| 2025-03-19 | 7.84 | 7.91 | 7.74 | 7.87 | +0.13% | 1,588,651 | 1,244,675,022 |
| 2025-03-18 | 7.76 | 7.93 | 7.7 | 7.86 | +1.68% | 2,597,821 | 2,034,353,374 |
| 2025-03-17 | 7.85 | 7.91 | 7.71 | 7.73 | -2.4% | 2,514,150 | 1,952,349,103 |
| 2025-03-14 | 8.09 | 8.21 | 7.84 | 7.92 | +0.13% | 3,989,849 | 3,176,874,907 |
| 2025-03-13 | 7.9 | 7.98 | 7.78 | 7.91 | +1.41% | 3,288,518 | 2,591,599,216 |
| 2025-03-12 | 7.82 | 7.94 | 7.71 | 7.8 | +1.3% | 4,136,682 | 3,240,910,975 |
| 2025-03-11 | 7.65 | 7.73 | 7.48 | 7.7 | -1.41% | 4,958,908 | 3,774,394,673 |
| 2025-03-10 | 7.3 | 7.85 | 7.3 | 7.81 | +8.62% | 7,472,752 | 5,657,677,117 |
| 2025-03-07 | 7.09 | 7.3 | 7.08 | 7.19 | +1.41% | 3,038,252 | 2,197,574,071 |
| 2025-03-06 | 6.93 | 7.14 | 6.93 | 7.09 | +3.65% | 3,267,718 | 2,308,742,965 |
| 2025-03-05 | 6.8 | 6.88 | 6.73 | 6.84 | +0.74% | 1,324,345 | 902,857,450 |
| 2025-03-04 | 6.7 | 6.8 | 6.68 | 6.79 | +0.74% | 1,084,264 | 732,066,909 |
| 2025-03-03 | 6.64 | 6.8 | 6.64 | 6.74 | +1.51% | 1,467,511 | 989,752,504 |
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：