股票概览
4.09
+2%
+0.08
3.99
开盘价
4.1
最高价
3.97
最低价
53,231
成交量
数据更新至: 2024-07-31
技术指标
3.94
MA5 (5日均线)
3.93
MA10 (10日均线)
4.07
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 | 3.99 | 4.1 | 3.97 | 4.09 | +2% | 53,231 | 21,608,088 |
| 2024-07-30 | 3.89 | 4.01 | 3.88 | 4.01 | +3.08% | 49,382 | 19,515,569 |
| 2024-07-29 | 3.88 | 3.93 | 3.87 | 3.89 | 0% | 43,818 | 17,108,196 |
| 2024-07-26 | 3.85 | 3.91 | 3.83 | 3.89 | +1.3% | 39,484 | 15,272,623 |
| 2024-07-25 | 3.79 | 3.87 | 3.76 | 3.84 | +0.52% | 43,197 | 16,516,724 |
| 2024-07-24 | 3.9 | 3.91 | 3.79 | 3.82 | -2.3% | 55,182 | 21,184,378 |
| 2024-07-23 | 3.99 | 4.08 | 3.9 | 3.91 | -2.25% | 66,854 | 26,722,947 |
| 2024-07-22 | 3.93 | 4.02 | 3.92 | 4 | +2.04% | 51,421 | 20,448,948 |
| 2024-07-19 | 3.93 | 3.97 | 3.86 | 3.92 | -0.76% | 53,710 | 21,004,840 |
| 2024-07-18 | 3.91 | 3.96 | 3.8 | 3.95 | +0.51% | 57,334 | 22,268,860 |
| 2024-07-17 | 3.99 | 4.05 | 3.89 | 3.93 | -1.75% | 56,912 | 22,498,467 |
| 2024-07-16 | 4.02 | 4.04 | 3.95 | 4 | 0% | 45,281 | 18,094,721 |
| 2024-07-15 | 4.13 | 4.17 | 3.99 | 4 | -3.38% | 69,671 | 28,170,003 |
| 2024-07-12 | 4.15 | 4.25 | 4.11 | 4.14 | -1.19% | 84,596 | 35,330,483 |
| 2024-07-11 | 4.1 | 4.24 | 4.1 | 4.19 | +2.2% | 116,327 | 48,509,588 |
| 2024-07-10 | 4.22 | 4.23 | 4 | 4.1 | -4.21% | 121,701 | 50,250,802 |
| 2024-07-09 | 4.33 | 4.41 | 4.15 | 4.28 | -1.61% | 141,370 | 60,379,692 |
| 2024-07-08 | 4.87 | 4.89 | 4.27 | 4.35 | -4.81% | 216,106 | 99,240,954 |
| 2024-07-04 | 4.44 | 4.7 | 4.43 | 4.57 | +1.11% | 129,432 | 59,078,693 |
| 2024-07-03 | 4.41 | 4.56 | 4.38 | 4.52 | +4.15% | 121,088 | 54,462,094 |
| 2024-07-02 | 4.34 | 4.34 | 4.26 | 4.34 | +5.08% | 78,275 | 33,860,421 |
| 2024-07-01 | 4.13 | 4.13 | 4.13 | 4.13 | +5.09% | 11,915 | 4,920,895 |
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：