股票概览
3.98
+1.79%
+0.07
3.91
开盘价
4
最高价
3.88
最低价
129,230
成交量
数据更新至: 2024-07-31
技术指标
3.90
MA5 (5日均线)
3.77
MA10 (10日均线)
3.78
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 | 4 | 3.88 | 3.98 | +1.79% | 129,230 | 51,071,065 |
| 2024-07-30 | 3.9 | 4.01 | 3.88 | 3.91 | -0.51% | 151,141 | 59,307,794 |
| 2024-07-29 | 4.02 | 4.04 | 3.89 | 3.93 | -2% | 254,338 | 100,572,870 |
| 2024-07-26 | 3.66 | 4.2 | 3.66 | 4.01 | +9.86% | 380,576 | 151,027,294 |
| 2024-07-25 | 3.57 | 3.67 | 3.55 | 3.65 | +1.96% | 46,352 | 16,789,948 |
| 2024-07-24 | 3.62 | 3.65 | 3.54 | 3.58 | -1.38% | 53,560 | 19,234,672 |
| 2024-07-23 | 3.68 | 3.74 | 3.62 | 3.63 | -1.63% | 50,241 | 18,578,863 |
| 2024-07-22 | 3.65 | 3.69 | 3.63 | 3.69 | +1.1% | 37,544 | 13,750,987 |
| 2024-07-19 | 3.63 | 3.68 | 3.61 | 3.65 | 0% | 36,908 | 13,477,221 |
| 2024-07-18 | 3.66 | 3.7 | 3.6 | 3.65 | -1.62% | 51,475 | 18,738,520 |
| 2024-07-17 | 3.77 | 3.77 | 3.69 | 3.71 | -1.85% | 58,478 | 21,719,195 |
| 2024-07-16 | 3.74 | 3.89 | 3.71 | 3.78 | +0.8% | 68,975 | 26,047,532 |
| 2024-07-15 | 3.81 | 3.83 | 3.72 | 3.75 | -2.09% | 57,009 | 21,415,267 |
| 2024-07-12 | 3.85 | 3.88 | 3.8 | 3.83 | -0.52% | 59,580 | 22,897,131 |
| 2024-07-11 | 3.74 | 3.86 | 3.74 | 3.85 | +4.34% | 71,491 | 27,208,216 |
| 2024-07-10 | 3.8 | 3.81 | 3.66 | 3.69 | -3.15% | 69,521 | 25,925,920 |
| 2024-07-09 | 3.78 | 3.82 | 3.64 | 3.81 | +1.33% | 85,819 | 32,098,730 |
| 2024-07-08 | 3.89 | 3.89 | 3.76 | 3.76 | -3.59% | 52,653 | 20,002,145 |
| 2024-07-05 | 3.83 | 3.91 | 3.77 | 3.9 | +2.09% | 52,085 | 20,039,713 |
| 2024-07-04 | 3.94 | 3.94 | 3.8 | 3.82 | -2.8% | 67,949 | 26,204,362 |
| 2024-07-03 | 3.95 | 3.99 | 3.91 | 3.93 | -1.01% | 59,844 | 23,617,556 |
| 2024-07-02 | 3.94 | 3.99 | 3.92 | 3.97 | +0.76% | 67,502 | 26,750,230 |
| 2024-07-01 | 3.89 | 3.95 | 3.85 | 3.94 | +1.81% | 67,892 | 26,613,810 |
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：