股票概览
3.86
+4.89%
+0.18
3.69
开盘价
3.89
最高价
3.68
最低价
498,718
成交量
数据更新至: 2024-07-31
技术指标
3.71
MA5 (5日均线)
3.74
MA10 (10日均线)
3.85
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 | 3.69 | 3.89 | 3.68 | 3.86 | +4.89% | 498,718 | 190,134,753 |
| 2024-07-30 | 3.71 | 3.73 | 3.66 | 3.68 | -0.54% | 211,108 | 77,912,730 |
| 2024-07-29 | 3.68 | 3.73 | 3.62 | 3.7 | +0.54% | 231,474 | 85,189,183 |
| 2024-07-26 | 3.61 | 3.69 | 3.61 | 3.68 | +1.94% | 245,417 | 89,907,520 |
| 2024-07-25 | 3.55 | 3.67 | 3.52 | 3.61 | -0.82% | 250,514 | 89,877,567 |
| 2024-07-24 | 3.74 | 3.78 | 3.63 | 3.64 | -3.19% | 283,559 | 104,766,840 |
| 2024-07-23 | 3.85 | 3.87 | 3.76 | 3.76 | -1.31% | 237,606 | 90,474,189 |
| 2024-07-22 | 3.79 | 3.87 | 3.76 | 3.81 | -0.52% | 280,982 | 106,895,806 |
| 2024-07-19 | 3.83 | 3.94 | 3.81 | 3.83 | -0.26% | 327,807 | 127,089,075 |
| 2024-07-18 | 3.83 | 3.87 | 3.7 | 3.84 | -3.52% | 496,717 | 188,566,892 |
| 2024-07-17 | 4 | 4.18 | 3.98 | 3.98 | +2.84% | 681,400 | 277,331,531 |
| 2024-07-16 | 3.93 | 3.95 | 3.83 | 3.87 | -2.03% | 289,797 | 112,355,435 |
| 2024-07-15 | 3.94 | 4.01 | 3.91 | 3.95 | +0.25% | 265,681 | 105,336,836 |
| 2024-07-12 | 4.02 | 4.05 | 3.93 | 3.94 | -2.72% | 302,687 | 120,339,715 |
| 2024-07-11 | 4.06 | 4.11 | 4.02 | 4.05 | +1.5% | 443,557 | 179,792,664 |
| 2024-07-10 | 3.95 | 4.14 | 3.9 | 3.99 | +1.79% | 540,200 | 217,602,603 |
| 2024-07-09 | 3.83 | 3.92 | 3.76 | 3.92 | +2.35% | 365,308 | 140,700,184 |
| 2024-07-08 | 3.93 | 3.98 | 3.81 | 3.83 | -4.49% | 377,578 | 146,002,369 |
| 2024-07-05 | 3.93 | 4.09 | 3.86 | 4.01 | +1.52% | 433,246 | 173,671,279 |
| 2024-07-04 | 3.97 | 4.04 | 3.93 | 3.95 | -0.25% | 332,390 | 132,418,870 |
| 2024-07-03 | 4.09 | 4.11 | 3.94 | 3.96 | -3.41% | 461,815 | 185,274,408 |
| 2024-07-02 | 4.12 | 4.26 | 4.07 | 4.1 | -0.49% | 555,389 | 231,829,403 |
| 2024-07-01 | 4.03 | 4.14 | 4.03 | 4.12 | +1.98% | 403,800 | 165,005,830 |
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：