股票概览
4.13
+4.82%
+0.19
3.97
开盘价
4.14
最高价
3.88
最低价
71,337
成交量
数据更新至: 2024-07-31
技术指标
3.94
MA5 (5日均线)
3.94
MA10 (10日均线)
3.94
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 | 3.97 | 4.14 | 3.88 | 4.13 | +4.82% | 71,337 | 28,891,707 |
| 2024-07-30 | 3.88 | 3.96 | 3.86 | 3.94 | +2.07% | 38,686 | 15,180,405 |
| 2024-07-29 | 3.87 | 3.9 | 3.8 | 3.86 | -0.52% | 34,983 | 13,503,869 |
| 2024-07-26 | 3.86 | 3.91 | 3.83 | 3.88 | +0.26% | 34,143 | 13,258,784 |
| 2024-07-25 | 3.83 | 3.89 | 3.74 | 3.87 | +1.04% | 37,289 | 14,275,843 |
| 2024-07-24 | 3.99 | 4.01 | 3.81 | 3.83 | -3.28% | 51,053 | 19,708,184 |
| 2024-07-23 | 4.06 | 4.08 | 3.95 | 3.96 | -1.98% | 41,086 | 16,468,307 |
| 2024-07-22 | 3.95 | 4.08 | 3.9 | 4.04 | +2.54% | 59,741 | 23,960,264 |
| 2024-07-19 | 3.96 | 4 | 3.86 | 3.94 | -0.76% | 37,570 | 14,780,622 |
| 2024-07-18 | 3.93 | 3.97 | 3.81 | 3.97 | +0.51% | 42,716 | 16,674,316 |
| 2024-07-17 | 3.92 | 3.99 | 3.89 | 3.95 | +0.77% | 38,643 | 15,241,530 |
| 2024-07-16 | 3.93 | 3.96 | 3.86 | 3.92 | -0.25% | 35,616 | 13,912,841 |
| 2024-07-15 | 4.05 | 4.1 | 3.9 | 3.93 | -4.15% | 54,399 | 21,492,471 |
| 2024-07-12 | 4.06 | 4.15 | 4.03 | 4.1 | +0.99% | 71,170 | 29,207,025 |
| 2024-07-11 | 3.86 | 4.07 | 3.86 | 4.06 | +7.12% | 88,004 | 35,181,793 |
| 2024-07-10 | 3.81 | 3.85 | 3.74 | 3.79 | -0.79% | 39,847 | 15,124,028 |
| 2024-07-09 | 3.87 | 3.88 | 3.7 | 3.82 | -1.04% | 63,685 | 24,167,091 |
| 2024-07-08 | 3.99 | 4.05 | 3.84 | 3.86 | -4.46% | 62,588 | 24,507,829 |
| 2024-07-05 | 3.89 | 4.05 | 3.81 | 4.04 | +4.12% | 71,600 | 28,340,363 |
| 2024-07-04 | 4.06 | 4.1 | 3.86 | 3.88 | -4.9% | 58,429 | 22,940,887 |
| 2024-07-03 | 4.09 | 4.14 | 4.04 | 4.08 | 0% | 29,554 | 12,046,662 |
| 2024-07-02 | 3.92 | 4.13 | 3.92 | 4.08 | +2.77% | 53,842 | 21,918,456 |
| 2024-07-01 | 3.95 | 4.04 | 3.85 | 3.97 | +0.25% | 52,158 | 20,510,623 |
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：