股票概览
3.98
+2.31%
+0.09
3.91
开盘价
3.99
最高价
3.88
最低价
33,719
成交量
数据更新至: 2024-07-31
技术指标
3.86
MA5 (5日均线)
3.81
MA10 (10日均线)
3.86
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 | 3.99 | 3.88 | 3.98 | +2.31% | 33,719 | 13,298,883 |
| 2024-07-30 | 3.83 | 3.89 | 3.81 | 3.89 | +1.04% | 28,507 | 11,031,023 |
| 2024-07-29 | 3.85 | 3.87 | 3.79 | 3.85 | +1.32% | 37,442 | 14,373,984 |
| 2024-07-26 | 3.81 | 3.84 | 3.7 | 3.8 | 0% | 41,860 | 15,895,726 |
| 2024-07-25 | 3.69 | 3.83 | 3.67 | 3.8 | +2.7% | 47,125 | 17,803,558 |
| 2024-07-24 | 3.77 | 3.78 | 3.68 | 3.7 | -1.6% | 32,497 | 12,073,272 |
| 2024-07-23 | 3.77 | 3.87 | 3.76 | 3.76 | -0.27% | 33,104 | 12,641,279 |
| 2024-07-22 | 3.75 | 3.79 | 3.7 | 3.77 | 0% | 25,970 | 9,749,613 |
| 2024-07-19 | 3.76 | 3.8 | 3.69 | 3.77 | 0% | 25,516 | 9,555,662 |
| 2024-07-18 | 3.8 | 3.81 | 3.71 | 3.77 | -1.31% | 39,998 | 14,997,524 |
| 2024-07-17 | 3.86 | 3.89 | 3.82 | 3.82 | -1.04% | 20,395 | 7,837,998 |
| 2024-07-16 | 3.88 | 3.9 | 3.82 | 3.86 | -0.52% | 25,218 | 9,707,622 |
| 2024-07-15 | 4.03 | 4.03 | 3.87 | 3.88 | -2.76% | 25,626 | 10,016,130 |
| 2024-07-12 | 4 | 4.09 | 3.97 | 3.99 | 0% | 22,895 | 9,209,243 |
| 2024-07-11 | 3.86 | 4.02 | 3.85 | 3.99 | +4.72% | 35,400 | 13,951,540 |
| 2024-07-10 | 3.89 | 3.89 | 3.8 | 3.81 | -2.06% | 27,961 | 10,734,548 |
| 2024-07-09 | 3.93 | 3.97 | 3.78 | 3.89 | -0.77% | 43,566 | 16,848,046 |
| 2024-07-08 | 4 | 4.03 | 3.92 | 3.92 | -2.73% | 29,360 | 11,627,965 |
| 2024-07-05 | 3.97 | 4.04 | 3.91 | 4.03 | +1.51% | 24,324 | 9,723,994 |
| 2024-07-04 | 4.14 | 4.15 | 3.96 | 3.97 | -4.11% | 40,405 | 16,244,242 |
| 2024-07-03 | 4.15 | 4.18 | 4.12 | 4.14 | 0% | 22,661 | 9,410,133 |
| 2024-07-02 | 4.09 | 4.17 | 4.06 | 4.14 | +0.98% | 36,663 | 15,194,134 |
| 2024-07-01 | 4.04 | 4.12 | 4 | 4.1 | +1.49% | 27,985 | 11,362,441 |
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：