股票概览
4
+0.76%
+0.03
3.97
开盘价
4.02
最高价
3.96
最低价
154,250
成交量
数据更新至: 2024-07-31
技术指标
3.99
MA5 (5日均线)
3.95
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 | 3.97 | 4.02 | 3.96 | 4 | +0.76% | 154,250 | 61,674,845 |
| 2024-07-30 | 3.99 | 4.02 | 3.96 | 3.97 | -0.5% | 63,428 | 25,241,321 |
| 2024-07-29 | 4.05 | 4.06 | 3.99 | 3.99 | -1.48% | 102,118 | 41,103,152 |
| 2024-07-26 | 3.94 | 4.05 | 3.93 | 4.05 | +3.05% | 175,011 | 70,233,810 |
| 2024-07-25 | 3.88 | 3.94 | 3.88 | 3.93 | +0.77% | 99,891 | 39,179,100 |
| 2024-07-24 | 3.9 | 3.94 | 3.88 | 3.9 | 0% | 89,681 | 35,082,806 |
| 2024-07-23 | 3.92 | 3.95 | 3.9 | 3.9 | -0.51% | 77,389 | 30,389,443 |
| 2024-07-22 | 3.92 | 3.95 | 3.91 | 3.92 | 0% | 79,002 | 31,036,198 |
| 2024-07-19 | 3.91 | 3.93 | 3.9 | 3.92 | 0% | 55,059 | 21,572,021 |
| 2024-07-18 | 3.9 | 3.93 | 3.88 | 3.92 | +0.26% | 83,703 | 32,727,013 |
| 2024-07-17 | 3.9 | 3.92 | 3.88 | 3.91 | 0% | 68,143 | 26,615,289 |
| 2024-07-16 | 3.9 | 3.92 | 3.89 | 3.91 | -0.26% | 54,105 | 21,140,132 |
| 2024-07-15 | 3.9 | 3.93 | 3.87 | 3.92 | +0.77% | 71,192 | 27,812,739 |
| 2024-07-12 | 3.9 | 3.93 | 3.88 | 3.89 | -0.51% | 58,777 | 22,931,646 |
| 2024-07-11 | 3.88 | 3.92 | 3.88 | 3.91 | +1.3% | 91,976 | 35,914,182 |
| 2024-07-10 | 3.86 | 3.87 | 3.82 | 3.86 | 0% | 85,825 | 33,043,812 |
| 2024-07-09 | 3.78 | 3.87 | 3.76 | 3.86 | +2.12% | 133,561 | 51,104,086 |
| 2024-07-08 | 3.85 | 3.87 | 3.76 | 3.78 | -1.82% | 83,761 | 31,808,623 |
| 2024-07-05 | 3.78 | 3.86 | 3.78 | 3.85 | +1.05% | 104,291 | 39,903,030 |
| 2024-07-04 | 3.86 | 3.87 | 3.77 | 3.81 | -1.04% | 82,903 | 31,605,418 |
| 2024-07-03 | 3.85 | 3.88 | 3.83 | 3.85 | 0% | 77,014 | 29,673,750 |
| 2024-07-02 | 3.76 | 3.88 | 3.74 | 3.85 | +2.39% | 164,339 | 62,880,751 |
| 2024-07-01 | 3.73 | 3.78 | 3.66 | 3.76 | +0.53% | 171,851 | 63,875,024 |
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：