股票概览
4.01
+2.82%
+0.11
3.91
开盘价
4.02
最高价
3.85
最低价
125,650
成交量
数据更新至: 2024-07-31
技术指标
3.82
MA5 (5日均线)
3.81
MA10 (10日均线)
3.91
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 3.91 | 4.02 | 3.85 | 4.01 | +2.82% | 125,650 | 49,715,322 |
| 2024-07-30 | 3.75 | 3.91 | 3.74 | 3.9 | +3.72% | 128,659 | 49,399,146 |
| 2024-07-29 | 3.71 | 3.81 | 3.65 | 3.76 | +0.8% | 88,170 | 32,889,901 |
| 2024-07-26 | 3.69 | 3.78 | 3.69 | 3.73 | +1.36% | 111,575 | 41,667,558 |
| 2024-07-25 | 3.63 | 3.75 | 3.61 | 3.68 | 0% | 108,960 | 40,168,020 |
| 2024-07-24 | 3.81 | 3.86 | 3.66 | 3.68 | -3.41% | 126,625 | 47,356,910 |
| 2024-07-23 | 3.88 | 4 | 3.81 | 3.81 | -1.8% | 137,048 | 53,697,645 |
| 2024-07-22 | 3.8 | 3.92 | 3.77 | 3.88 | +1.31% | 108,187 | 41,682,404 |
| 2024-07-19 | 3.8 | 3.86 | 3.74 | 3.83 | -0.26% | 121,048 | 46,013,008 |
| 2024-07-18 | 3.78 | 3.85 | 3.7 | 3.84 | +0.52% | 145,915 | 55,137,820 |
| 2024-07-17 | 3.84 | 4.04 | 3.82 | 3.82 | -1.04% | 216,473 | 84,843,885 |
| 2024-07-16 | 3.89 | 3.92 | 3.78 | 3.86 | -2.28% | 191,777 | 73,833,481 |
| 2024-07-15 | 4.11 | 4.12 | 3.89 | 3.95 | -4.82% | 304,594 | 120,760,819 |
| 2024-07-12 | 3.75 | 4.15 | 3.74 | 4.15 | +10.08% | 152,459 | 62,062,487 |
| 2024-07-11 | 3.96 | 3.97 | 3.64 | 3.77 | -5.51% | 266,452 | 100,337,591 |
| 2024-07-10 | 4.04 | 4.04 | 3.87 | 3.99 | -2.21% | 108,806 | 43,236,675 |
| 2024-07-09 | 4.06 | 4.15 | 3.95 | 4.08 | +0.49% | 124,938 | 50,366,717 |
| 2024-07-08 | 4.19 | 4.21 | 4.03 | 4.06 | -3.79% | 93,881 | 38,355,678 |
| 2024-07-05 | 4.23 | 4.28 | 4.15 | 4.22 | -0.47% | 108,661 | 45,852,039 |
| 2024-07-04 | 4.44 | 4.47 | 4.2 | 4.24 | -5.15% | 159,530 | 68,613,792 |
| 2024-07-03 | 4.43 | 4.56 | 4.39 | 4.47 | +0.68% | 183,689 | 82,398,012 |
| 2024-07-02 | 4.4 | 4.57 | 4.36 | 4.44 | +2.07% | 301,184 | 134,241,581 |
| 2024-07-01 | 3.93 | 4.35 | 3.92 | 4.35 | +10.13% | 174,913 | 73,024,760 |
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：