股票概览
7.87
+0.13%
+0.01
7.88
开盘价
7.89
最高价
7.76
最低价
51,541
成交量
数据更新至: 2025-03-25
技术指标
7.98
MA5 (5日均线)
8.16
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 | 7.89 | 7.76 | 7.87 | +0.13% | 51,541 | 40,356,605 |
| 2025-03-24 | 7.95 | 7.99 | 7.7 | 7.86 | -1.26% | 109,701 | 85,798,608 |
| 2025-03-21 | 8.08 | 8.13 | 7.93 | 7.96 | -1.61% | 108,486 | 86,894,378 |
| 2025-03-20 | 8.1 | 8.18 | 8.05 | 8.09 | -0.12% | 88,286 | 71,675,034 |
| 2025-03-19 | 8.18 | 8.22 | 8.08 | 8.1 | -1.46% | 118,728 | 96,360,203 |
| 2025-03-18 | 8.3 | 8.34 | 8.11 | 8.22 | -2.03% | 179,483 | 147,485,407 |
| 2025-03-17 | 8.39 | 8.45 | 8.32 | 8.39 | +0.12% | 101,496 | 85,297,818 |
| 2025-03-14 | 8.27 | 8.41 | 8.13 | 8.38 | +1.95% | 127,488 | 105,806,354 |
| 2025-03-13 | 8.51 | 8.54 | 8.16 | 8.22 | -3.52% | 184,282 | 152,905,571 |
| 2025-03-12 | 8.63 | 8.67 | 8.51 | 8.52 | -1.16% | 134,977 | 115,737,665 |
| 2025-03-11 | 8.54 | 8.67 | 8.5 | 8.62 | -0.23% | 119,466 | 102,279,099 |
| 2025-03-10 | 8.66 | 8.74 | 8.55 | 8.64 | -0.23% | 116,516 | 100,447,717 |
| 2025-03-07 | 8.8 | 8.9 | 8.6 | 8.66 | -2.15% | 182,867 | 159,936,037 |
| 2025-03-06 | 8.71 | 8.92 | 8.71 | 8.85 | +2.08% | 196,948 | 174,373,042 |
| 2025-03-05 | 8.63 | 8.84 | 8.56 | 8.67 | -0.12% | 144,123 | 125,004,111 |
| 2025-03-04 | 8.48 | 8.75 | 8.43 | 8.68 | +2.24% | 165,061 | 141,946,188 |
| 2025-03-03 | 8.54 | 8.7 | 8.44 | 8.49 | -0.47% | 149,691 | 128,536,487 |
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：