股票概览
3.94
+2.6%
+0.1
3.85
开盘价
3.95
最高价
3.85
最低价
3,454,724
成交量
数据更新至: 2024-07-31
技术指标
3.85
MA5 (5日均线)
3.91
MA10 (10日均线)
4.02
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 | 3.85 | 3.95 | 3.85 | 3.94 | +2.6% | 3,454,724 | 1,351,059,124 |
| 2024-07-30 | 3.83 | 3.86 | 3.81 | 3.84 | 0% | 2,243,537 | 860,173,746 |
| 2024-07-29 | 3.86 | 3.88 | 3.83 | 3.84 | -0.26% | 2,085,102 | 803,136,411 |
| 2024-07-26 | 3.78 | 3.86 | 3.78 | 3.85 | +1.85% | 3,495,198 | 1,339,365,329 |
| 2024-07-25 | 3.76 | 3.8 | 3.75 | 3.78 | -0.53% | 3,680,523 | 1,389,051,756 |
| 2024-07-24 | 3.9 | 3.91 | 3.75 | 3.8 | -2.56% | 6,061,840 | 2,304,690,001 |
| 2024-07-23 | 4.01 | 4.01 | 3.9 | 3.9 | -2.74% | 4,478,957 | 1,767,704,511 |
| 2024-07-22 | 4.08 | 4.09 | 3.98 | 4.01 | -1.47% | 3,723,921 | 1,494,078,917 |
| 2024-07-19 | 4.03 | 4.09 | 4.02 | 4.07 | +0.74% | 3,215,702 | 1,306,228,056 |
| 2024-07-18 | 4.05 | 4.06 | 3.98 | 4.04 | -0.74% | 3,554,292 | 1,429,842,976 |
| 2024-07-17 | 4.1 | 4.12 | 4.06 | 4.07 | -0.97% | 3,593,739 | 1,467,132,850 |
| 2024-07-16 | 3.98 | 4.11 | 3.94 | 4.11 | +3.27% | 6,812,198 | 2,750,764,036 |
| 2024-07-15 | 4.15 | 4.16 | 3.96 | 3.98 | -7.44% | 11,209,526 | 4,495,750,156 |
| 2024-07-12 | 4.29 | 4.32 | 4.25 | 4.3 | -0.23% | 3,490,096 | 1,494,353,489 |
| 2024-07-11 | 4.23 | 4.32 | 4.21 | 4.31 | +2.86% | 5,166,578 | 2,203,627,224 |
| 2024-07-10 | 4.11 | 4.23 | 4.11 | 4.19 | +2.2% | 4,201,760 | 1,757,715,100 |
| 2024-07-09 | 4.02 | 4.11 | 4 | 4.1 | +1.74% | 3,342,208 | 1,359,394,053 |
| 2024-07-08 | 4.07 | 4.11 | 4.02 | 4.03 | -0.74% | 2,541,151 | 1,031,963,133 |
| 2024-07-05 | 4.1 | 4.1 | 4.01 | 4.06 | -0.73% | 2,808,496 | 1,137,030,452 |
| 2024-07-04 | 4.13 | 4.16 | 4.09 | 4.09 | -0.97% | 2,366,964 | 973,857,427 |
| 2024-07-03 | 4.09 | 4.14 | 4.08 | 4.13 | +0.73% | 2,194,907 | 902,973,206 |
| 2024-07-02 | 4.11 | 4.12 | 4.07 | 4.1 | -0.24% | 2,052,560 | 841,333,686 |
| 2024-07-01 | 4.09 | 4.12 | 4.07 | 4.11 | +0.49% | 2,182,735 | 894,375,721 |
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：