股票概览
4.27
+10.05%
+0.39
4.27
开盘价
4.27
最高价
3.64
最低价
1,321,321
成交量
数据更新至: 2024-07-31
技术指标
3.59
MA5 (5日均线)
3.35
MA10 (10日均线)
3.14
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 | 4.27 | 4.27 | 3.64 | 4.27 | +10.05% | 1,321,321 | 527,998,200 |
| 2024-07-30 | 3.88 | 3.88 | 3.88 | 3.88 | +9.92% | 126,291 | 49,000,900 |
| 2024-07-29 | 3.24 | 3.53 | 3.23 | 3.53 | +9.97% | 389,489 | 134,627,365 |
| 2024-07-26 | 3.2 | 3.31 | 3.13 | 3.21 | +4.9% | 462,431 | 148,721,061 |
| 2024-07-25 | 2.95 | 3.08 | 2.88 | 3.06 | +3.03% | 292,728 | 88,413,466 |
| 2024-07-24 | 3.07 | 3.09 | 2.95 | 2.97 | -5.71% | 284,814 | 85,788,469 |
| 2024-07-23 | 3.11 | 3.24 | 3.06 | 3.15 | +1.29% | 358,923 | 114,275,338 |
| 2024-07-22 | 3.09 | 3.16 | 3.03 | 3.11 | -0.32% | 304,355 | 94,443,962 |
| 2024-07-19 | 3.13 | 3.33 | 3.12 | 3.12 | -1.89% | 438,949 | 140,510,308 |
| 2024-07-18 | 3.19 | 3.25 | 3.04 | 3.18 | -5.92% | 611,530 | 192,511,111 |
| 2024-07-17 | 3.11 | 3.45 | 3.08 | 3.38 | +7.64% | 911,802 | 298,891,745 |
| 2024-07-16 | 2.85 | 3.14 | 2.79 | 3.14 | +10.18% | 501,962 | 154,534,693 |
| 2024-07-15 | 2.96 | 2.97 | 2.85 | 2.85 | -2.73% | 122,401 | 35,598,351 |
| 2024-07-12 | 2.92 | 2.99 | 2.9 | 2.93 | +1.03% | 177,892 | 52,351,442 |
| 2024-07-11 | 2.87 | 2.94 | 2.85 | 2.9 | +1.05% | 229,239 | 66,411,272 |
| 2024-07-10 | 2.76 | 3.01 | 2.74 | 2.87 | +3.99% | 281,405 | 80,987,015 |
| 2024-07-09 | 2.73 | 2.96 | 2.66 | 2.76 | +1.1% | 154,681 | 42,666,958 |
| 2024-07-08 | 2.86 | 2.87 | 2.7 | 2.73 | -4.21% | 84,689 | 23,263,881 |
| 2024-07-05 | 2.82 | 2.88 | 2.78 | 2.85 | +0.71% | 53,718 | 15,279,510 |
| 2024-07-04 | 2.96 | 2.96 | 2.82 | 2.83 | -4.07% | 53,371 | 15,302,443 |
| 2024-07-03 | 2.92 | 2.99 | 2.9 | 2.95 | +1.03% | 68,717 | 20,320,714 |
| 2024-07-02 | 2.84 | 2.94 | 2.83 | 2.92 | +2.46% | 80,553 | 23,445,357 |
| 2024-07-01 | 2.79 | 2.86 | 2.76 | 2.85 | +2.15% | 91,286 | 25,645,979 |
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：