股票概览
3.89
-9.11%
-0.39
4.71
开盘价
4.71
最高价
3.85
最低价
3,996,505
成交量
数据更新至: 2024-07-31
技术指标
3.76
MA5 (5日均线)
3.36
MA10 (10日均线)
3.07
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 | 4.71 | 4.71 | 3.85 | 3.89 | -9.11% | 3,996,505 | 1,723,816,010 |
| 2024-07-30 | 4.28 | 4.28 | 4.28 | 4.28 | +10.03% | 205,281 | 87,860,217 |
| 2024-07-29 | 3.88 | 3.89 | 3.79 | 3.89 | +9.89% | 562,932 | 218,245,381 |
| 2024-07-26 | 3.45 | 3.54 | 3.33 | 3.54 | +9.94% | 1,254,034 | 436,846,975 |
| 2024-07-25 | 2.91 | 3.22 | 2.91 | 3.22 | +9.9% | 995,129 | 311,754,065 |
| 2024-07-24 | 2.94 | 2.99 | 2.92 | 2.93 | -1.35% | 260,154 | 76,670,879 |
| 2024-07-23 | 2.97 | 3.05 | 2.95 | 2.97 | -0.34% | 475,329 | 142,801,141 |
| 2024-07-22 | 2.9 | 2.98 | 2.88 | 2.98 | +2.41% | 303,962 | 89,713,614 |
| 2024-07-19 | 2.95 | 2.96 | 2.88 | 2.91 | -1.02% | 223,921 | 65,260,986 |
| 2024-07-18 | 2.9 | 2.96 | 2.85 | 2.94 | +0.68% | 248,884 | 72,440,770 |
| 2024-07-17 | 2.91 | 2.95 | 2.88 | 2.92 | +0.34% | 262,137 | 76,428,903 |
| 2024-07-16 | 2.83 | 2.92 | 2.81 | 2.91 | +2.83% | 316,403 | 90,956,600 |
| 2024-07-15 | 2.84 | 2.86 | 2.8 | 2.83 | -0.35% | 168,641 | 47,769,530 |
| 2024-07-12 | 2.81 | 2.85 | 2.8 | 2.84 | +1.43% | 216,456 | 61,237,099 |
| 2024-07-11 | 2.78 | 2.83 | 2.76 | 2.8 | +1.45% | 244,621 | 68,361,270 |
| 2024-07-10 | 2.72 | 2.8 | 2.72 | 2.76 | +1.47% | 193,775 | 53,667,838 |
| 2024-07-09 | 2.66 | 2.73 | 2.64 | 2.72 | +2.64% | 190,497 | 51,278,526 |
| 2024-07-08 | 2.69 | 2.7 | 2.63 | 2.65 | -1.85% | 115,341 | 30,569,297 |
| 2024-07-05 | 2.68 | 2.71 | 2.67 | 2.7 | +0.75% | 78,120 | 21,017,404 |
| 2024-07-04 | 2.72 | 2.74 | 2.67 | 2.68 | -1.83% | 102,930 | 27,793,256 |
| 2024-07-03 | 2.72 | 2.76 | 2.71 | 2.73 | +0.37% | 80,264 | 21,997,545 |
| 2024-07-02 | 2.7 | 2.73 | 2.69 | 2.72 | +0.74% | 90,894 | 24,700,441 |
| 2024-07-01 | 2.69 | 2.72 | 2.67 | 2.7 | +0.75% | 92,746 | 25,009,067 |
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：