股票概览
4.03
+4.68%
+0.18
3.84
开盘价
4.03
最高价
3.82
最低价
151,994
成交量
数据更新至: 2024-07-31
技术指标
3.80
MA5 (5日均线)
3.77
MA10 (10日均线)
3.81
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 | 3.84 | 4.03 | 3.82 | 4.03 | +4.68% | 151,994 | 60,070,953 |
| 2024-07-30 | 3.74 | 3.85 | 3.72 | 3.85 | +2.39% | 104,295 | 39,596,876 |
| 2024-07-29 | 3.72 | 3.78 | 3.65 | 3.76 | +1.08% | 87,427 | 32,574,109 |
| 2024-07-26 | 3.65 | 3.76 | 3.65 | 3.72 | +1.92% | 108,878 | 40,575,996 |
| 2024-07-25 | 3.59 | 3.71 | 3.56 | 3.65 | +1.11% | 115,992 | 42,327,674 |
| 2024-07-24 | 3.78 | 3.79 | 3.6 | 3.61 | -4.5% | 147,737 | 54,033,653 |
| 2024-07-23 | 3.78 | 3.94 | 3.76 | 3.78 | 0% | 160,734 | 61,798,895 |
| 2024-07-22 | 3.78 | 3.83 | 3.73 | 3.78 | +0.27% | 88,637 | 33,576,788 |
| 2024-07-19 | 3.76 | 3.82 | 3.65 | 3.77 | +0.27% | 98,828 | 36,926,798 |
| 2024-07-18 | 3.75 | 3.78 | 3.65 | 3.76 | -0.53% | 128,108 | 47,582,438 |
| 2024-07-17 | 3.77 | 3.82 | 3.73 | 3.78 | +0.27% | 90,249 | 34,137,264 |
| 2024-07-16 | 3.84 | 3.86 | 3.74 | 3.77 | -1.05% | 99,362 | 37,428,814 |
| 2024-07-15 | 3.91 | 3.93 | 3.8 | 3.81 | -2.81% | 114,103 | 43,785,169 |
| 2024-07-12 | 3.9 | 4.02 | 3.9 | 3.92 | -1.51% | 139,682 | 55,176,266 |
| 2024-07-11 | 3.76 | 4.09 | 3.76 | 3.98 | +6.42% | 241,618 | 96,195,627 |
| 2024-07-10 | 3.8 | 3.86 | 3.73 | 3.74 | -1.58% | 93,891 | 35,472,091 |
| 2024-07-09 | 3.85 | 3.88 | 3.71 | 3.8 | -0.26% | 123,074 | 46,588,292 |
| 2024-07-08 | 3.95 | 3.97 | 3.8 | 3.81 | -3.3% | 92,012 | 35,423,563 |
| 2024-07-05 | 3.89 | 3.97 | 3.8 | 3.94 | +1.29% | 112,830 | 44,078,543 |
| 2024-07-04 | 4.07 | 4.07 | 3.88 | 3.89 | -4.42% | 145,213 | 57,167,650 |
| 2024-07-03 | 4.08 | 4.15 | 4.01 | 4.07 | +0.49% | 98,887 | 40,432,314 |
| 2024-07-02 | 4.01 | 4.1 | 3.96 | 4.05 | +0.75% | 105,899 | 42,992,279 |
| 2024-07-01 | 4.01 | 4.04 | 3.89 | 4.02 | +1.01% | 98,873 | 39,220,136 |
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：