股票概览
3.87
+2.11%
+0.08
3.78
开盘价
3.89
最高价
3.76
最低价
57,773
成交量
数据更新至: 2024-07-31
技术指标
3.78
MA5 (5日均线)
3.75
MA10 (10日均线)
3.83
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 | 3.78 | 3.89 | 3.76 | 3.87 | +2.11% | 57,773 | 22,216,278 |
| 2024-07-30 | 3.76 | 3.81 | 3.73 | 3.79 | +0.8% | 28,398 | 10,715,797 |
| 2024-07-29 | 3.78 | 3.84 | 3.74 | 3.76 | -0.53% | 40,450 | 15,343,257 |
| 2024-07-26 | 3.66 | 3.78 | 3.66 | 3.78 | +1.89% | 40,028 | 15,039,120 |
| 2024-07-25 | 3.66 | 3.74 | 3.61 | 3.71 | +1.64% | 50,020 | 18,389,491 |
| 2024-07-24 | 3.7 | 3.7 | 3.62 | 3.65 | -1.08% | 49,204 | 18,007,839 |
| 2024-07-23 | 3.74 | 3.77 | 3.69 | 3.69 | -1.6% | 36,824 | 13,757,388 |
| 2024-07-22 | 3.75 | 3.79 | 3.73 | 3.75 | 0% | 40,885 | 15,363,510 |
| 2024-07-19 | 3.75 | 3.77 | 3.7 | 3.75 | -0.53% | 35,896 | 13,435,484 |
| 2024-07-18 | 3.77 | 3.78 | 3.69 | 3.77 | 0% | 43,809 | 16,362,808 |
| 2024-07-17 | 3.76 | 3.82 | 3.72 | 3.77 | +0.27% | 48,305 | 18,241,824 |
| 2024-07-16 | 3.78 | 3.8 | 3.71 | 3.76 | -0.79% | 55,065 | 20,622,201 |
| 2024-07-15 | 3.92 | 3.92 | 3.77 | 3.79 | -3.07% | 50,617 | 19,305,624 |
| 2024-07-12 | 3.91 | 3.94 | 3.85 | 3.91 | 0% | 54,027 | 21,008,953 |
| 2024-07-11 | 3.8 | 3.95 | 3.8 | 3.91 | +3.99% | 136,728 | 53,327,829 |
| 2024-07-10 | 3.98 | 3.98 | 3.69 | 3.76 | -7.39% | 212,960 | 81,007,659 |
| 2024-07-09 | 4.03 | 4.07 | 3.93 | 4.06 | +1.75% | 53,895 | 21,536,558 |
| 2024-07-08 | 4.08 | 4.1 | 3.97 | 3.99 | -2.44% | 56,286 | 22,546,467 |
| 2024-07-05 | 4.13 | 4.13 | 4.06 | 4.09 | -0.49% | 47,109 | 19,295,981 |
| 2024-07-04 | 4.17 | 4.2 | 4.1 | 4.11 | -2.14% | 44,974 | 18,656,123 |
| 2024-07-03 | 4.26 | 4.28 | 4.17 | 4.2 | -0.71% | 50,053 | 21,102,728 |
| 2024-07-02 | 4.22 | 4.25 | 4.21 | 4.23 | -0.24% | 48,718 | 20,589,770 |
| 2024-07-01 | 4.24 | 4.3 | 4.16 | 4.24 | -0.47% | 63,337 | 26,721,099 |
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：