股票概览
3.96
+2.59%
+0.1
3.86
开盘价
3.96
最高价
3.84
最低价
39,730
成交量
数据更新至: 2024-07-31
技术指标
3.85
MA5 (5日均线)
3.81
MA10 (10日均线)
3.86
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 | 3.86 | 3.96 | 3.84 | 3.96 | +2.59% | 39,730 | 15,605,606 |
| 2024-07-30 | 3.83 | 3.88 | 3.79 | 3.86 | +0.52% | 22,305 | 8,600,398 |
| 2024-07-29 | 3.82 | 3.86 | 3.78 | 3.84 | +0.52% | 21,698 | 8,299,336 |
| 2024-07-26 | 3.75 | 3.83 | 3.7 | 3.82 | +1.87% | 27,140 | 10,319,796 |
| 2024-07-25 | 3.71 | 3.79 | 3.66 | 3.75 | +1.08% | 26,251 | 9,788,240 |
| 2024-07-24 | 3.77 | 3.8 | 3.66 | 3.71 | -1.85% | 41,367 | 15,379,299 |
| 2024-07-23 | 3.83 | 3.89 | 3.78 | 3.78 | -1.31% | 26,971 | 10,350,890 |
| 2024-07-22 | 3.8 | 3.86 | 3.77 | 3.83 | +0.79% | 27,203 | 10,394,152 |
| 2024-07-19 | 3.77 | 3.83 | 3.72 | 3.8 | +0.8% | 24,785 | 9,383,597 |
| 2024-07-18 | 3.78 | 3.82 | 3.7 | 3.77 | -1.31% | 36,706 | 13,734,093 |
| 2024-07-17 | 3.85 | 3.88 | 3.81 | 3.82 | -0.78% | 23,320 | 8,951,735 |
| 2024-07-16 | 3.88 | 3.92 | 3.82 | 3.85 | -1.03% | 29,592 | 11,392,411 |
| 2024-07-15 | 3.96 | 4 | 3.87 | 3.89 | -2.02% | 28,482 | 11,110,228 |
| 2024-07-12 | 3.97 | 4.04 | 3.96 | 3.97 | -0.5% | 46,633 | 18,639,539 |
| 2024-07-11 | 3.9 | 4 | 3.88 | 3.99 | +4.18% | 57,430 | 22,631,779 |
| 2024-07-10 | 3.87 | 3.91 | 3.82 | 3.83 | -3.53% | 59,926 | 23,153,204 |
| 2024-07-09 | 3.82 | 4.13 | 3.73 | 3.97 | +3.66% | 82,906 | 32,424,771 |
| 2024-07-08 | 3.95 | 3.96 | 3.81 | 3.83 | -3.04% | 37,561 | 14,507,597 |
| 2024-07-05 | 3.86 | 3.96 | 3.82 | 3.95 | +1.54% | 29,482 | 11,509,546 |
| 2024-07-04 | 4.06 | 4.08 | 3.87 | 3.89 | -4.19% | 44,415 | 17,544,650 |
| 2024-07-03 | 4.1 | 4.11 | 4.05 | 4.06 | -0.98% | 33,538 | 13,674,269 |
| 2024-07-02 | 4.06 | 4.12 | 4.02 | 4.1 | +1.23% | 51,469 | 21,014,253 |
| 2024-07-01 | 3.96 | 4.05 | 3.94 | 4.05 | +2.02% | 41,968 | 16,813,215 |
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：