股票概览
3.92
+3.43%
+0.13
3.79
开盘价
3.94
最高价
3.78
最低价
3,014,013
成交量
数据更新至: 2024-07-31
技术指标
3.84
MA5 (5日均线)
3.87
MA10 (10日均线)
4.01
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 | 3.79 | 3.94 | 3.78 | 3.92 | +3.43% | 3,014,013 | 1,171,991,653 |
| 2024-07-30 | 3.84 | 3.85 | 3.75 | 3.79 | -1.56% | 2,134,382 | 807,086,521 |
| 2024-07-29 | 3.88 | 3.89 | 3.81 | 3.85 | -0.52% | 1,701,165 | 655,464,152 |
| 2024-07-26 | 3.77 | 3.88 | 3.76 | 3.87 | +2.65% | 2,439,248 | 935,222,818 |
| 2024-07-25 | 3.7 | 3.78 | 3.65 | 3.77 | +1.07% | 2,280,195 | 849,253,077 |
| 2024-07-24 | 3.81 | 3.82 | 3.69 | 3.73 | -2.86% | 3,613,897 | 1,348,885,525 |
| 2024-07-23 | 3.95 | 3.97 | 3.82 | 3.84 | -2.78% | 2,251,120 | 876,955,330 |
| 2024-07-22 | 3.97 | 3.99 | 3.92 | 3.95 | -0.75% | 1,890,725 | 746,036,960 |
| 2024-07-19 | 3.96 | 4 | 3.93 | 3.98 | -0.25% | 1,938,759 | 770,967,835 |
| 2024-07-18 | 4.03 | 4.04 | 3.91 | 3.99 | -1.48% | 3,096,443 | 1,227,285,293 |
| 2024-07-17 | 4.1 | 4.13 | 4.03 | 4.05 | -1.46% | 2,434,332 | 988,224,232 |
| 2024-07-16 | 4.07 | 4.12 | 4.04 | 4.11 | +0.98% | 2,316,266 | 944,376,891 |
| 2024-07-15 | 4.24 | 4.25 | 4.05 | 4.07 | -4.91% | 3,241,435 | 1,337,898,914 |
| 2024-07-12 | 4.27 | 4.29 | 4.16 | 4.28 | -0.23% | 2,964,305 | 1,250,880,256 |
| 2024-07-11 | 4.2 | 4.3 | 4.13 | 4.29 | +3.37% | 2,994,114 | 1,268,483,226 |
| 2024-07-10 | 4.06 | 4.2 | 4.04 | 4.15 | +3.23% | 3,595,573 | 1,489,378,348 |
| 2024-07-09 | 4.07 | 4.11 | 3.99 | 4.02 | -1.47% | 3,728,162 | 1,502,694,301 |
| 2024-07-08 | 4.21 | 4.23 | 4.06 | 4.08 | -3.32% | 3,177,910 | 1,308,256,365 |
| 2024-07-05 | 4.23 | 4.25 | 4.17 | 4.22 | 0% | 1,787,837 | 752,268,691 |
| 2024-07-04 | 4.31 | 4.4 | 4.22 | 4.22 | -2.09% | 3,043,786 | 1,308,742,605 |
| 2024-07-03 | 4.25 | 4.33 | 4.24 | 4.31 | +1.17% | 1,941,902 | 834,421,827 |
| 2024-07-02 | 4.34 | 4.34 | 4.19 | 4.26 | -1.84% | 2,539,013 | 1,079,194,763 |
| 2024-07-01 | 4.31 | 4.34 | 4.28 | 4.34 | +0.46% | 1,389,233 | 598,135,025 |
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：