股票概览
3.83
+2.68%
+0.1
3.72
开盘价
3.84
最高价
3.7
最低价
139,187
成交量
数据更新至: 2024-07-31
技术指标
3.72
MA5 (5日均线)
3.72
MA10 (10日均线)
3.88
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 | 3.72 | 3.84 | 3.7 | 3.83 | +2.68% | 139,187 | 52,700,278 |
| 2024-07-30 | 3.67 | 3.76 | 3.64 | 3.73 | +1.36% | 111,233 | 41,251,119 |
| 2024-07-29 | 3.7 | 3.7 | 3.65 | 3.68 | -0.54% | 67,240 | 24,679,204 |
| 2024-07-26 | 3.66 | 3.73 | 3.65 | 3.7 | +1.65% | 85,854 | 31,673,402 |
| 2024-07-25 | 3.63 | 3.69 | 3.59 | 3.64 | -0.27% | 109,185 | 39,747,516 |
| 2024-07-24 | 3.76 | 3.77 | 3.64 | 3.65 | -2.93% | 134,524 | 49,726,858 |
| 2024-07-23 | 3.79 | 3.82 | 3.75 | 3.76 | 0% | 121,668 | 46,128,217 |
| 2024-07-22 | 3.75 | 3.78 | 3.73 | 3.76 | +0.27% | 87,096 | 32,742,508 |
| 2024-07-19 | 3.7 | 3.78 | 3.69 | 3.75 | +0.54% | 88,536 | 33,219,036 |
| 2024-07-18 | 3.7 | 3.75 | 3.64 | 3.73 | -0.8% | 141,766 | 52,330,666 |
| 2024-07-17 | 3.9 | 3.92 | 3.73 | 3.76 | -3.59% | 181,810 | 68,895,189 |
| 2024-07-16 | 3.9 | 3.94 | 3.87 | 3.9 | +0.52% | 101,027 | 39,391,065 |
| 2024-07-15 | 4.03 | 4.03 | 3.84 | 3.88 | -3.96% | 230,145 | 90,287,823 |
| 2024-07-12 | 4.09 | 4.13 | 4.03 | 4.04 | -1.7% | 140,294 | 57,197,692 |
| 2024-07-11 | 4.09 | 4.13 | 4.07 | 4.11 | +0.98% | 174,115 | 71,323,035 |
| 2024-07-10 | 4.12 | 4.14 | 4.06 | 4.07 | -1.69% | 103,804 | 42,423,116 |
| 2024-07-09 | 4.06 | 4.14 | 4.01 | 4.14 | +1.72% | 147,593 | 60,355,552 |
| 2024-07-08 | 4.18 | 4.21 | 4.07 | 4.07 | -2.63% | 115,423 | 47,520,799 |
| 2024-07-05 | 4.15 | 4.19 | 4.08 | 4.18 | +0.72% | 111,032 | 45,957,742 |
| 2024-07-04 | 4.18 | 4.24 | 4.12 | 4.15 | -1.19% | 149,980 | 62,657,271 |
| 2024-07-03 | 4.33 | 4.33 | 4.19 | 4.2 | -3.23% | 217,655 | 91,963,887 |
| 2024-07-02 | 4.4 | 4.4 | 4.31 | 4.34 | -1.81% | 199,763 | 86,779,479 |
| 2024-07-01 | 4.3 | 4.43 | 4.27 | 4.42 | +2.31% | 257,500 | 112,720,195 |
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：