股票概览
4.08
+4.08%
+0.16
3.91
开盘价
4.13
最高价
3.91
最低价
345,023
成交量
数据更新至: 2024-07-31
技术指标
3.89
MA5 (5日均线)
3.87
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 | 3.91 | 4.13 | 3.91 | 4.08 | +4.08% | 345,023 | 140,079,333 |
| 2024-07-30 | 3.88 | 3.95 | 3.83 | 3.92 | +1.03% | 134,365 | 52,404,449 |
| 2024-07-29 | 3.81 | 3.88 | 3.76 | 3.88 | +2.11% | 136,381 | 52,330,010 |
| 2024-07-26 | 3.77 | 3.89 | 3.75 | 3.8 | +0.8% | 143,362 | 54,827,751 |
| 2024-07-25 | 3.69 | 3.79 | 3.66 | 3.77 | +1.62% | 166,430 | 62,099,800 |
| 2024-07-24 | 3.94 | 3.95 | 3.7 | 3.71 | -5.6% | 260,906 | 98,871,042 |
| 2024-07-23 | 4.08 | 4.08 | 3.91 | 3.93 | -2.72% | 243,496 | 97,132,350 |
| 2024-07-22 | 3.9 | 4.1 | 3.85 | 4.04 | +3.59% | 299,009 | 120,316,532 |
| 2024-07-19 | 3.7 | 3.93 | 3.68 | 3.9 | +5.12% | 289,526 | 110,361,992 |
| 2024-07-18 | 3.81 | 3.81 | 3.65 | 3.71 | -3.64% | 306,237 | 114,524,085 |
| 2024-07-17 | 3.9 | 3.95 | 3.85 | 3.85 | -1.03% | 105,168 | 40,911,891 |
| 2024-07-16 | 3.92 | 3.93 | 3.87 | 3.89 | -0.77% | 101,711 | 39,548,118 |
| 2024-07-15 | 4 | 4.01 | 3.92 | 3.92 | -2.49% | 122,513 | 48,417,061 |
| 2024-07-12 | 4.11 | 4.15 | 4 | 4.02 | -2.9% | 155,917 | 63,248,142 |
| 2024-07-11 | 4.05 | 4.15 | 4.04 | 4.14 | +3.76% | 172,558 | 71,010,093 |
| 2024-07-10 | 4.02 | 4.06 | 3.99 | 3.99 | -0.99% | 151,563 | 60,841,028 |
| 2024-07-09 | 4.01 | 4.11 | 3.83 | 4.03 | +0.5% | 333,200 | 132,262,005 |
| 2024-07-08 | 4.19 | 4.21 | 3.98 | 4.01 | -5.2% | 279,797 | 113,034,337 |
| 2024-07-05 | 4.22 | 4.29 | 4.18 | 4.23 | +0.24% | 150,841 | 63,751,539 |
| 2024-07-04 | 4.34 | 4.42 | 4.2 | 4.22 | -2.99% | 162,666 | 69,478,432 |
| 2024-07-03 | 4.4 | 4.41 | 4.3 | 4.35 | -0.46% | 107,885 | 46,972,202 |
| 2024-07-02 | 4.4 | 4.43 | 4.35 | 4.37 | +0.23% | 154,514 | 67,949,006 |
| 2024-07-01 | 4.29 | 4.42 | 4.18 | 4.36 | +1.4% | 283,986 | 121,938,224 |
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：