股票概览
4
+1.52%
+0.06
3.94
开盘价
4.02
最高价
3.93
最低价
55,851
成交量
数据更新至: 2024-07-31
技术指标
3.93
MA5 (5日均线)
3.89
MA10 (10日均线)
3.91
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 | 3.94 | 4.02 | 3.93 | 4 | +1.52% | 55,851 | 22,254,736 |
| 2024-07-30 | 3.92 | 3.95 | 3.9 | 3.94 | +0.77% | 31,604 | 12,425,368 |
| 2024-07-29 | 3.91 | 3.94 | 3.89 | 3.91 | 0% | 30,505 | 11,936,191 |
| 2024-07-26 | 3.88 | 3.92 | 3.85 | 3.91 | +0.77% | 31,366 | 12,247,717 |
| 2024-07-25 | 3.86 | 3.92 | 3.85 | 3.88 | 0% | 34,969 | 13,581,573 |
| 2024-07-24 | 3.81 | 3.94 | 3.81 | 3.88 | +1.31% | 77,360 | 29,978,521 |
| 2024-07-23 | 3.84 | 3.93 | 3.82 | 3.83 | +0.26% | 48,993 | 18,939,358 |
| 2024-07-22 | 3.86 | 3.86 | 3.81 | 3.82 | -0.52% | 30,587 | 11,689,964 |
| 2024-07-19 | 3.85 | 3.86 | 3.8 | 3.84 | -0.78% | 33,155 | 12,701,311 |
| 2024-07-18 | 3.86 | 3.88 | 3.81 | 3.87 | -0.51% | 31,003 | 11,910,575 |
| 2024-07-17 | 3.92 | 3.94 | 3.87 | 3.89 | -1.02% | 37,309 | 14,502,942 |
| 2024-07-16 | 3.97 | 3.97 | 3.9 | 3.93 | -0.25% | 29,569 | 11,613,505 |
| 2024-07-15 | 4 | 4 | 3.94 | 3.94 | -1.5% | 25,823 | 10,230,259 |
| 2024-07-12 | 3.99 | 4.05 | 3.99 | 4 | +0.25% | 36,989 | 14,865,206 |
| 2024-07-11 | 3.9 | 3.99 | 3.9 | 3.99 | +3.64% | 54,521 | 21,553,403 |
| 2024-07-10 | 3.94 | 3.96 | 3.85 | 3.85 | -2.28% | 45,419 | 17,692,931 |
| 2024-07-09 | 3.89 | 3.95 | 3.81 | 3.94 | +1.03% | 45,517 | 17,661,062 |
| 2024-07-08 | 3.95 | 3.96 | 3.88 | 3.9 | -1.76% | 35,882 | 14,018,017 |
| 2024-07-05 | 3.93 | 3.98 | 3.91 | 3.97 | +0.51% | 29,761 | 11,734,440 |
| 2024-07-04 | 4.04 | 4.06 | 3.93 | 3.95 | -2.23% | 31,433 | 12,527,933 |
| 2024-07-03 | 4.05 | 4.1 | 4.03 | 4.04 | -0.25% | 31,953 | 12,980,212 |
| 2024-07-02 | 4 | 4.07 | 3.98 | 4.05 | +1% | 39,054 | 15,770,513 |
| 2024-07-01 | 3.92 | 4.01 | 3.91 | 4.01 | +2.3% | 41,935 | 16,655,468 |
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：