股票概览
4.03
+2.28%
+0.09
3.95
开盘价
4.06
最高价
3.9
最低价
196,171
成交量
数据更新至: 2024-07-31
技术指标
3.89
MA5 (5日均线)
3.91
MA10 (10日均线)
3.91
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 | 3.95 | 4.06 | 3.9 | 4.03 | +2.28% | 196,171 | 78,544,337 |
| 2024-07-30 | 3.85 | 3.95 | 3.83 | 3.94 | +2.34% | 125,324 | 48,894,924 |
| 2024-07-29 | 3.87 | 3.87 | 3.8 | 3.85 | 0% | 74,489 | 28,631,552 |
| 2024-07-26 | 3.81 | 3.86 | 3.81 | 3.85 | +1.58% | 97,785 | 37,556,273 |
| 2024-07-25 | 3.78 | 3.82 | 3.74 | 3.79 | 0% | 98,931 | 37,381,685 |
| 2024-07-24 | 3.86 | 3.89 | 3.78 | 3.79 | -2.32% | 146,280 | 55,789,355 |
| 2024-07-23 | 3.97 | 4.03 | 3.88 | 3.88 | -3% | 134,802 | 53,256,466 |
| 2024-07-22 | 3.96 | 4.01 | 3.92 | 4 | +0.25% | 122,088 | 48,505,604 |
| 2024-07-19 | 3.97 | 4.01 | 3.93 | 3.99 | -0.5% | 152,108 | 60,428,009 |
| 2024-07-18 | 4.03 | 4.05 | 3.95 | 4.01 | -1.96% | 243,502 | 97,165,760 |
| 2024-07-17 | 3.9 | 4.2 | 3.87 | 4.09 | +5.41% | 356,361 | 144,180,556 |
| 2024-07-16 | 3.88 | 3.9 | 3.84 | 3.88 | 0% | 83,294 | 32,182,892 |
| 2024-07-15 | 3.95 | 3.96 | 3.86 | 3.88 | -1.77% | 100,292 | 39,023,048 |
| 2024-07-12 | 3.98 | 4.02 | 3.95 | 3.95 | -0.25% | 126,392 | 50,281,682 |
| 2024-07-11 | 3.88 | 3.99 | 3.86 | 3.96 | +3.94% | 195,110 | 77,091,262 |
| 2024-07-10 | 3.83 | 3.88 | 3.77 | 3.81 | -0.78% | 123,244 | 47,153,269 |
| 2024-07-09 | 3.85 | 3.87 | 3.71 | 3.84 | -0.26% | 189,589 | 71,924,454 |
| 2024-07-08 | 3.98 | 3.99 | 3.83 | 3.85 | -3.51% | 195,557 | 76,046,009 |
| 2024-07-05 | 3.8 | 4.01 | 3.74 | 3.99 | +5.28% | 244,792 | 95,789,194 |
| 2024-07-04 | 3.92 | 3.95 | 3.76 | 3.79 | -4.05% | 175,045 | 67,105,747 |
| 2024-07-03 | 4 | 4.1 | 3.94 | 3.95 | -0.75% | 198,527 | 79,920,600 |
| 2024-07-02 | 3.98 | 4.02 | 3.91 | 3.98 | -1% | 230,932 | 91,644,630 |
| 2024-07-01 | 3.8 | 4.03 | 3.78 | 4.02 | +5.24% | 245,535 | 96,441,333 |
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：