股票概览
3.97
+3.39%
+0.13
3.79
开盘价
3.98
最高价
3.79
最低价
200,037
成交量
数据更新至: 2024-07-31
技术指标
3.78
MA5 (5日均线)
3.73
MA10 (10日均线)
3.75
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 | 3.79 | 3.98 | 3.79 | 3.97 | +3.39% | 200,037 | 78,390,772 |
| 2024-07-30 | 3.74 | 3.98 | 3.71 | 3.84 | +2.4% | 218,960 | 84,317,475 |
| 2024-07-29 | 3.73 | 3.77 | 3.67 | 3.75 | +0.81% | 82,996 | 30,994,152 |
| 2024-07-26 | 3.69 | 3.74 | 3.64 | 3.72 | +2.48% | 80,717 | 29,913,142 |
| 2024-07-25 | 3.61 | 3.68 | 3.56 | 3.63 | +0.28% | 77,897 | 28,204,037 |
| 2024-07-24 | 3.72 | 3.72 | 3.61 | 3.62 | -2.43% | 94,814 | 34,671,359 |
| 2024-07-23 | 3.76 | 3.8 | 3.7 | 3.71 | -1.85% | 86,672 | 32,576,599 |
| 2024-07-22 | 3.67 | 3.81 | 3.67 | 3.78 | +3.28% | 139,473 | 52,490,343 |
| 2024-07-19 | 3.61 | 3.69 | 3.57 | 3.66 | +1.39% | 81,228 | 29,647,909 |
| 2024-07-18 | 3.66 | 3.66 | 3.53 | 3.61 | -1.9% | 125,342 | 44,867,219 |
| 2024-07-17 | 3.74 | 3.78 | 3.67 | 3.68 | -1.87% | 75,078 | 27,870,465 |
| 2024-07-16 | 3.67 | 3.76 | 3.65 | 3.75 | +1.9% | 86,624 | 32,132,529 |
| 2024-07-15 | 3.76 | 3.76 | 3.66 | 3.68 | -2.39% | 97,623 | 36,061,892 |
| 2024-07-12 | 3.88 | 3.88 | 3.76 | 3.77 | -1.31% | 95,472 | 36,242,997 |
| 2024-07-11 | 3.74 | 3.83 | 3.73 | 3.82 | +4.09% | 153,458 | 58,180,174 |
| 2024-07-10 | 3.73 | 3.75 | 3.63 | 3.67 | -3.42% | 148,927 | 54,846,049 |
| 2024-07-09 | 3.73 | 3.82 | 3.65 | 3.8 | +1.88% | 137,870 | 51,611,998 |
| 2024-07-08 | 3.89 | 3.9 | 3.71 | 3.73 | -4.36% | 118,557 | 44,874,547 |
| 2024-07-05 | 3.78 | 3.93 | 3.74 | 3.9 | +2.36% | 112,749 | 43,681,951 |
| 2024-07-04 | 3.94 | 4 | 3.8 | 3.81 | -3.79% | 112,434 | 43,567,806 |
| 2024-07-03 | 4 | 4.06 | 3.93 | 3.96 | -1.49% | 116,847 | 46,540,566 |
| 2024-07-02 | 3.92 | 4.15 | 3.9 | 4.02 | +3.61% | 183,648 | 74,378,179 |
| 2024-07-01 | 3.88 | 3.9 | 3.78 | 3.88 | +0.26% | 86,920 | 33,379,826 |
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：