股票概览
4.13
+4.03%
+0.16
3.98
开盘价
4.14
最高价
3.96
最低价
260,343
成交量
数据更新至: 2024-07-31
技术指标
3.94
MA5 (5日均线)
3.91
MA10 (10日均线)
3.96
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 | 3.98 | 4.14 | 3.96 | 4.13 | +4.03% | 260,343 | 106,480,447 |
| 2024-07-30 | 3.97 | 4 | 3.94 | 3.97 | 0% | 135,649 | 53,923,957 |
| 2024-07-29 | 3.88 | 3.97 | 3.83 | 3.97 | +2.32% | 162,593 | 63,868,091 |
| 2024-07-26 | 3.77 | 3.88 | 3.77 | 3.88 | +2.92% | 138,296 | 53,268,583 |
| 2024-07-25 | 3.74 | 3.81 | 3.7 | 3.77 | +0.8% | 117,963 | 44,342,663 |
| 2024-07-24 | 3.84 | 3.88 | 3.73 | 3.74 | -3.36% | 199,467 | 75,423,069 |
| 2024-07-23 | 3.96 | 3.97 | 3.85 | 3.87 | -2.03% | 125,569 | 49,242,473 |
| 2024-07-22 | 3.92 | 3.97 | 3.89 | 3.95 | +1.28% | 149,426 | 58,836,771 |
| 2024-07-19 | 3.9 | 3.93 | 3.86 | 3.9 | 0% | 116,317 | 45,421,603 |
| 2024-07-18 | 3.92 | 3.92 | 3.82 | 3.9 | -1.02% | 171,377 | 66,276,589 |
| 2024-07-17 | 4 | 4.03 | 3.93 | 3.94 | -1.25% | 123,316 | 48,868,620 |
| 2024-07-16 | 3.96 | 4.01 | 3.94 | 3.99 | +0.25% | 114,449 | 45,495,910 |
| 2024-07-15 | 4.02 | 4.03 | 3.96 | 3.98 | -1.24% | 162,290 | 64,800,173 |
| 2024-07-12 | 4.11 | 4.12 | 4.03 | 4.03 | -2.42% | 212,208 | 86,333,954 |
| 2024-07-11 | 4.08 | 4.15 | 4.05 | 4.13 | +1.72% | 367,934 | 151,043,525 |
| 2024-07-10 | 3.97 | 4.14 | 3.91 | 4.06 | +1.5% | 374,946 | 151,520,730 |
| 2024-07-09 | 3.93 | 4 | 3.85 | 4 | +1.78% | 204,303 | 80,538,765 |
| 2024-07-08 | 4.05 | 4.06 | 3.91 | 3.93 | -2.96% | 160,488 | 63,536,118 |
| 2024-07-05 | 4.03 | 4.06 | 3.92 | 4.05 | +1.76% | 147,414 | 59,157,402 |
| 2024-07-04 | 4.14 | 4.14 | 3.97 | 3.98 | -2.93% | 150,291 | 60,523,052 |
| 2024-07-03 | 4.12 | 4.17 | 4.09 | 4.1 | -0.97% | 150,747 | 62,111,790 |
| 2024-07-02 | 4.07 | 4.19 | 4.05 | 4.14 | +1.97% | 214,186 | 88,688,322 |
| 2024-07-01 | 4.05 | 4.09 | 3.93 | 4.06 | 0% | 163,268 | 65,338,182 |
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：