股票概览
3.96
+2.59%
+0.1
3.83
开盘价
3.97
最高价
3.83
最低价
58,764
成交量
数据更新至: 2024-07-31
技术指标
3.84
MA5 (5日均线)
3.83
MA10 (10日均线)
3.96
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 | 3.83 | 3.97 | 3.83 | 3.96 | +2.59% | 58,764 | 23,009,867 |
| 2024-07-30 | 3.78 | 3.97 | 3.76 | 3.86 | +1.58% | 85,297 | 33,137,620 |
| 2024-07-29 | 3.8 | 3.82 | 3.75 | 3.8 | -0.26% | 25,589 | 9,702,972 |
| 2024-07-26 | 3.73 | 3.81 | 3.73 | 3.81 | +1.6% | 29,824 | 11,298,652 |
| 2024-07-25 | 3.66 | 3.78 | 3.66 | 3.75 | +1.35% | 29,149 | 10,863,846 |
| 2024-07-24 | 3.75 | 3.79 | 3.68 | 3.7 | -1.86% | 34,626 | 12,877,632 |
| 2024-07-23 | 3.91 | 3.93 | 3.76 | 3.77 | -3.58% | 51,088 | 19,584,838 |
| 2024-07-22 | 3.87 | 3.91 | 3.85 | 3.91 | +1.03% | 33,723 | 13,107,303 |
| 2024-07-19 | 3.86 | 3.89 | 3.8 | 3.87 | -0.26% | 40,018 | 15,388,515 |
| 2024-07-18 | 3.9 | 3.93 | 3.81 | 3.88 | -1.52% | 57,183 | 22,089,704 |
| 2024-07-17 | 3.98 | 4.05 | 3.93 | 3.94 | -1.99% | 55,151 | 21,961,485 |
| 2024-07-16 | 3.96 | 4.02 | 3.89 | 4.02 | +0.5% | 57,857 | 22,927,386 |
| 2024-07-15 | 4.07 | 4.09 | 3.98 | 4 | -1.72% | 49,702 | 19,924,541 |
| 2024-07-12 | 4.15 | 4.21 | 4.06 | 4.07 | -1.45% | 73,568 | 30,374,792 |
| 2024-07-11 | 4.19 | 4.2 | 4.06 | 4.13 | -0.24% | 93,360 | 38,575,466 |
| 2024-07-10 | 3.98 | 4.19 | 3.94 | 4.14 | +3.24% | 138,856 | 57,001,912 |
| 2024-07-09 | 4.09 | 4.09 | 3.79 | 4.01 | -2.43% | 209,951 | 82,307,298 |
| 2024-07-08 | 4.24 | 4.29 | 4.1 | 4.11 | -3.52% | 90,842 | 37,895,234 |
| 2024-07-05 | 4.2 | 4.26 | 4.08 | 4.26 | +0.95% | 129,174 | 53,794,918 |
| 2024-07-04 | 4.16 | 4.24 | 4.13 | 4.22 | +0.48% | 135,853 | 57,099,244 |
| 2024-07-03 | 4.23 | 4.38 | 4.11 | 4.2 | -2.33% | 220,980 | 93,375,689 |
| 2024-07-02 | 4.33 | 4.38 | 4.27 | 4.3 | -0.69% | 112,071 | 48,274,796 |
| 2024-07-01 | 4.29 | 4.35 | 4.23 | 4.33 | +0.93% | 126,684 | 54,360,556 |
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：