股票概览
4.05
+0.75%
+0.03
3.98
开盘价
4.12
最高价
3.92
最低价
387,058
成交量
数据更新至: 2024-07-31
技术指标
4.02
MA5 (5日均线)
3.88
MA10 (10日均线)
3.74
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 | 3.98 | 4.12 | 3.92 | 4.05 | +0.75% | 387,058 | 155,535,298 |
| 2024-07-30 | 3.97 | 4.04 | 3.94 | 4.02 | +1.26% | 272,614 | 109,197,214 |
| 2024-07-29 | 3.92 | 4.05 | 3.87 | 3.97 | +0.51% | 300,377 | 119,021,777 |
| 2024-07-26 | 3.92 | 4.02 | 3.9 | 3.95 | -3.66% | 510,474 | 201,483,563 |
| 2024-07-25 | 3.78 | 4.14 | 3.73 | 4.1 | +9.04% | 727,654 | 290,555,319 |
| 2024-07-24 | 3.72 | 3.77 | 3.67 | 3.76 | 0% | 210,740 | 78,280,832 |
| 2024-07-23 | 3.82 | 3.88 | 3.75 | 3.76 | -1.05% | 281,520 | 107,316,930 |
| 2024-07-22 | 3.82 | 3.98 | 3.8 | 3.8 | -2.31% | 416,828 | 160,071,831 |
| 2024-07-19 | 3.54 | 3.89 | 3.47 | 3.89 | +9.89% | 464,043 | 174,330,088 |
| 2024-07-18 | 3.54 | 3.57 | 3.46 | 3.54 | -2.75% | 216,945 | 76,137,660 |
| 2024-07-17 | 3.66 | 3.84 | 3.6 | 3.64 | -1.89% | 299,735 | 111,186,049 |
| 2024-07-16 | 3.5 | 3.87 | 3.47 | 3.71 | +5.4% | 334,032 | 124,070,821 |
| 2024-07-15 | 3.65 | 3.65 | 3.5 | 3.52 | -3.83% | 103,735 | 36,782,139 |
| 2024-07-12 | 3.64 | 3.7 | 3.61 | 3.66 | +0.55% | 135,092 | 49,421,807 |
| 2024-07-11 | 3.54 | 3.64 | 3.51 | 3.64 | +4.6% | 153,709 | 55,404,478 |
| 2024-07-10 | 3.53 | 3.61 | 3.47 | 3.48 | -1.97% | 118,277 | 41,845,385 |
| 2024-07-09 | 3.52 | 3.57 | 3.41 | 3.55 | +1.43% | 124,947 | 43,701,433 |
| 2024-07-08 | 3.67 | 3.67 | 3.48 | 3.5 | -4.37% | 126,795 | 44,896,020 |
| 2024-07-05 | 3.64 | 3.68 | 3.58 | 3.66 | +0.27% | 94,103 | 34,220,137 |
| 2024-07-04 | 3.8 | 3.81 | 3.64 | 3.65 | -4.2% | 130,776 | 48,363,561 |
| 2024-07-03 | 3.79 | 3.83 | 3.76 | 3.81 | +0.53% | 113,047 | 42,933,517 |
| 2024-07-02 | 3.8 | 3.85 | 3.76 | 3.79 | -0.26% | 118,300 | 44,990,519 |
| 2024-07-01 | 3.81 | 3.85 | 3.72 | 3.8 | +0.26% | 128,312 | 48,507,691 |
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：