股票概览
3.96
+2.33%
+0.09
3.91
开盘价
3.97
最高价
3.83
最低价
61,585
成交量
数据更新至: 2024-07-31
技术指标
3.81
MA5 (5日均线)
3.82
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 | 3.91 | 3.97 | 3.83 | 3.96 | +2.33% | 61,585 | 24,134,858 |
| 2024-07-30 | 3.81 | 3.91 | 3.79 | 3.87 | +1.57% | 44,069 | 17,018,144 |
| 2024-07-29 | 3.78 | 3.85 | 3.71 | 3.81 | +1.06% | 43,376 | 16,448,897 |
| 2024-07-26 | 3.67 | 3.79 | 3.67 | 3.77 | +3.29% | 53,304 | 20,017,923 |
| 2024-07-25 | 3.64 | 3.72 | 3.59 | 3.65 | -0.54% | 45,588 | 16,650,296 |
| 2024-07-24 | 3.81 | 3.84 | 3.65 | 3.67 | -3.93% | 76,143 | 28,217,101 |
| 2024-07-23 | 3.85 | 3.96 | 3.81 | 3.82 | -0.78% | 71,750 | 27,831,737 |
| 2024-07-22 | 3.8 | 3.87 | 3.7 | 3.85 | +0.52% | 82,457 | 31,357,611 |
| 2024-07-19 | 3.96 | 4 | 3.78 | 3.83 | -3.53% | 109,050 | 42,218,957 |
| 2024-07-18 | 3.96 | 4.11 | 3.86 | 3.97 | -2.46% | 132,864 | 52,674,508 |
| 2024-07-17 | 3.98 | 4.21 | 3.91 | 4.07 | +2.01% | 174,496 | 70,516,325 |
| 2024-07-16 | 4.15 | 4.17 | 3.89 | 3.99 | -7.21% | 193,466 | 77,326,251 |
| 2024-07-15 | 3.93 | 4.66 | 3.93 | 4.3 | +7.77% | 289,015 | 122,999,913 |
| 2024-07-12 | 3.85 | 4.24 | 3.85 | 3.99 | +3.64% | 165,550 | 65,980,491 |
| 2024-07-11 | 3.75 | 3.85 | 3.71 | 3.85 | +4.05% | 131,496 | 49,891,245 |
| 2024-07-10 | 4.01 | 4.01 | 3.69 | 3.7 | -8.42% | 163,411 | 61,893,977 |
| 2024-07-09 | 4.15 | 4.18 | 3.84 | 4.04 | -4.94% | 169,796 | 67,868,777 |
| 2024-07-08 | 4.13 | 4.36 | 4.06 | 4.25 | +1.43% | 167,078 | 70,786,690 |
| 2024-07-05 | 4.15 | 4.25 | 4.01 | 4.19 | -1.18% | 153,389 | 63,366,437 |
| 2024-07-04 | 4.14 | 4.35 | 3.96 | 4.24 | +2.42% | 193,154 | 79,567,547 |
| 2024-07-03 | 4.25 | 4.52 | 4.1 | 4.14 | -7.38% | 253,798 | 107,934,318 |
| 2024-07-02 | 3.9 | 4.68 | 3.8 | 4.47 | +14.62% | 299,613 | 132,123,604 |
| 2024-07-01 | 3.73 | 4.12 | 3.55 | 3.9 | +3.45% | 151,139 | 56,881,224 |
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：