股票概览
4.13
+3.77%
+0.15
3.97
开盘价
4.13
最高价
3.93
最低价
138,313
成交量
数据更新至: 2024-07-31
技术指标
3.95
MA5 (5日均线)
3.92
MA10 (10日均线)
3.95
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 | 3.97 | 4.13 | 3.93 | 4.13 | +3.77% | 138,313 | 56,440,920 |
| 2024-07-30 | 3.88 | 3.98 | 3.87 | 3.98 | +1.53% | 79,070 | 31,197,929 |
| 2024-07-29 | 3.98 | 3.98 | 3.86 | 3.92 | +1.03% | 72,855 | 28,483,639 |
| 2024-07-26 | 3.84 | 3.93 | 3.83 | 3.88 | +1.04% | 69,905 | 27,204,285 |
| 2024-07-25 | 3.77 | 3.89 | 3.77 | 3.84 | +1.05% | 91,485 | 35,007,444 |
| 2024-07-24 | 3.88 | 3.9 | 3.78 | 3.8 | -3.06% | 120,861 | 46,363,497 |
| 2024-07-23 | 3.96 | 4.08 | 3.91 | 3.92 | 0% | 187,947 | 75,214,330 |
| 2024-07-22 | 3.93 | 3.96 | 3.85 | 3.92 | -0.51% | 104,466 | 40,783,591 |
| 2024-07-19 | 3.8 | 3.97 | 3.79 | 3.94 | +2.87% | 118,768 | 46,235,008 |
| 2024-07-18 | 3.92 | 3.92 | 3.66 | 3.83 | -2.54% | 178,860 | 67,642,709 |
| 2024-07-17 | 3.97 | 4 | 3.92 | 3.93 | -1.01% | 67,160 | 26,528,819 |
| 2024-07-16 | 4.03 | 4.05 | 3.93 | 3.97 | -1.73% | 101,160 | 40,172,918 |
| 2024-07-15 | 4.09 | 4.12 | 3.99 | 4.04 | -0.49% | 128,636 | 52,048,919 |
| 2024-07-12 | 4.07 | 4.12 | 4.04 | 4.06 | -0.49% | 63,643 | 25,915,209 |
| 2024-07-11 | 3.96 | 4.09 | 3.96 | 4.08 | +4.08% | 120,593 | 48,786,114 |
| 2024-07-10 | 3.92 | 3.98 | 3.88 | 3.92 | 0% | 65,535 | 25,715,176 |
| 2024-07-09 | 3.87 | 3.95 | 3.8 | 3.92 | +0.51% | 127,857 | 49,790,126 |
| 2024-07-08 | 3.99 | 4.02 | 3.88 | 3.9 | -2.99% | 85,195 | 33,345,682 |
| 2024-07-05 | 3.97 | 4.03 | 3.91 | 4.02 | +1.26% | 71,798 | 28,635,679 |
| 2024-07-04 | 4.14 | 4.14 | 3.95 | 3.97 | -3.64% | 99,324 | 39,897,241 |
| 2024-07-03 | 4.11 | 4.18 | 4.06 | 4.12 | 0% | 104,337 | 42,937,670 |
| 2024-07-02 | 4.02 | 4.15 | 4.02 | 4.12 | +1.48% | 121,528 | 49,744,417 |
| 2024-07-01 | 4.02 | 4.07 | 3.9 | 4.06 | +0.5% | 146,077 | 58,177,331 |
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：