股票概览
4.15
+1.47%
+0.06
4.21
开盘价
4.4
最高价
4.13
最低价
577,721
成交量
数据更新至: 2024-07-31
技术指标
3.93
MA5 (5日均线)
3.70
MA10 (10日均线)
3.56
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 | 4.21 | 4.4 | 4.13 | 4.15 | +1.47% | 577,721 | 246,060,912 |
| 2024-07-30 | 3.71 | 4.09 | 3.61 | 4.09 | +9.95% | 288,489 | 110,634,313 |
| 2024-07-29 | 3.78 | 3.78 | 3.68 | 3.72 | -1.59% | 218,254 | 81,268,766 |
| 2024-07-26 | 3.75 | 3.84 | 3.68 | 3.78 | -2.83% | 350,275 | 131,152,547 |
| 2024-07-25 | 3.68 | 4.05 | 3.62 | 3.89 | +5.42% | 597,220 | 231,911,149 |
| 2024-07-24 | 3.36 | 3.69 | 3.33 | 3.69 | +10.15% | 376,155 | 136,267,994 |
| 2024-07-23 | 3.39 | 3.45 | 3.35 | 3.35 | -1.18% | 60,422 | 20,606,862 |
| 2024-07-22 | 3.42 | 3.45 | 3.37 | 3.39 | -1.45% | 44,733 | 15,222,068 |
| 2024-07-19 | 3.49 | 3.5 | 3.41 | 3.44 | -2.27% | 74,513 | 25,600,278 |
| 2024-07-18 | 3.48 | 3.54 | 3.43 | 3.52 | +0.86% | 95,594 | 33,386,033 |
| 2024-07-17 | 3.38 | 3.6 | 3.37 | 3.49 | +3.25% | 137,254 | 48,053,829 |
| 2024-07-16 | 3.37 | 3.39 | 3.33 | 3.38 | +0.3% | 38,163 | 12,833,839 |
| 2024-07-15 | 3.47 | 3.47 | 3.36 | 3.37 | -3.16% | 66,169 | 22,455,023 |
| 2024-07-12 | 3.43 | 3.57 | 3.41 | 3.48 | +1.75% | 72,216 | 25,346,620 |
| 2024-07-11 | 3.35 | 3.44 | 3.33 | 3.42 | +3.64% | 71,666 | 24,285,639 |
| 2024-07-10 | 3.35 | 3.39 | 3.25 | 3.3 | -3.51% | 79,084 | 26,226,634 |
| 2024-07-09 | 3.38 | 3.44 | 3.33 | 3.42 | +0.88% | 56,192 | 19,063,406 |
| 2024-07-08 | 3.49 | 3.5 | 3.37 | 3.39 | -3.14% | 58,137 | 19,910,782 |
| 2024-07-05 | 3.48 | 3.53 | 3.42 | 3.5 | +0.57% | 56,979 | 19,858,828 |
| 2024-07-04 | 3.6 | 3.6 | 3.46 | 3.48 | -3.6% | 68,980 | 24,260,296 |
| 2024-07-03 | 3.56 | 3.65 | 3.56 | 3.61 | +0.84% | 73,910 | 26,752,925 |
| 2024-07-02 | 3.51 | 3.61 | 3.5 | 3.58 | +1.7% | 92,740 | 33,152,923 |
| 2024-07-01 | 3.46 | 3.55 | 3.43 | 3.52 | +1.73% | 65,559 | 22,928,688 |
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：