股票概览
4.02
+3.08%
+0.12
3.89
开盘价
4.03
最高价
3.89
最低价
224,176
成交量
数据更新至: 2024-07-31
技术指标
3.86
MA5 (5日均线)
3.81
MA10 (10日均线)
3.79
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 | 3.89 | 4.03 | 3.89 | 4.02 | +3.08% | 224,176 | 89,313,093 |
| 2024-07-30 | 3.82 | 3.9 | 3.8 | 3.9 | +1.56% | 147,591 | 57,165,530 |
| 2024-07-29 | 3.81 | 3.87 | 3.8 | 3.84 | +0.26% | 131,033 | 50,278,514 |
| 2024-07-26 | 3.73 | 3.84 | 3.73 | 3.83 | +2.68% | 130,962 | 49,646,898 |
| 2024-07-25 | 3.71 | 3.78 | 3.68 | 3.73 | +0.54% | 115,764 | 43,160,322 |
| 2024-07-24 | 3.82 | 3.82 | 3.71 | 3.71 | -2.37% | 135,241 | 50,852,193 |
| 2024-07-23 | 3.82 | 3.9 | 3.77 | 3.8 | -1.3% | 210,095 | 80,833,901 |
| 2024-07-22 | 3.91 | 3.98 | 3.84 | 3.85 | +2.94% | 342,162 | 133,230,587 |
| 2024-07-19 | 3.67 | 3.76 | 3.65 | 3.74 | +1.63% | 100,758 | 37,486,951 |
| 2024-07-18 | 3.73 | 3.73 | 3.6 | 3.68 | -1.34% | 125,235 | 45,717,478 |
| 2024-07-17 | 3.76 | 3.8 | 3.71 | 3.73 | -1.32% | 100,852 | 37,780,307 |
| 2024-07-16 | 3.74 | 3.8 | 3.71 | 3.78 | +1.07% | 76,109 | 28,622,781 |
| 2024-07-15 | 3.81 | 3.83 | 3.72 | 3.74 | -2.09% | 115,962 | 43,514,322 |
| 2024-07-12 | 3.83 | 3.89 | 3.8 | 3.82 | -0.78% | 132,643 | 50,918,067 |
| 2024-07-11 | 3.82 | 3.89 | 3.78 | 3.85 | +2.94% | 170,604 | 65,539,481 |
| 2024-07-10 | 3.72 | 3.81 | 3.7 | 3.74 | -0.27% | 114,397 | 43,029,314 |
| 2024-07-09 | 3.69 | 3.76 | 3.59 | 3.75 | +1.9% | 152,911 | 56,340,682 |
| 2024-07-08 | 3.81 | 3.81 | 3.67 | 3.68 | -3.66% | 152,772 | 56,731,274 |
| 2024-07-05 | 3.73 | 3.83 | 3.68 | 3.82 | +2.69% | 166,532 | 63,102,407 |
| 2024-07-04 | 3.85 | 3.9 | 3.71 | 3.72 | -3.88% | 177,480 | 67,117,464 |
| 2024-07-03 | 3.91 | 3.95 | 3.86 | 3.87 | -2.27% | 165,554 | 64,463,893 |
| 2024-07-02 | 3.82 | 4.02 | 3.81 | 3.96 | +3.94% | 275,787 | 109,089,699 |
| 2024-07-01 | 3.81 | 3.83 | 3.71 | 3.81 | -0.78% | 155,290 | 58,521,078 |
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：