股票概览
4.51
+10%
+0.41
4.12
开盘价
4.51
最高价
3.98
最低价
422,730
成交量
数据更新至: 2024-07-31
技术指标
3.94
MA5 (5日均线)
3.81
MA10 (10日均线)
3.79
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 | 4.12 | 4.51 | 3.98 | 4.51 | +10% | 422,730 | 180,804,019 |
| 2024-07-30 | 4 | 4.1 | 3.72 | 4.1 | +9.92% | 349,818 | 140,257,537 |
| 2024-07-29 | 3.69 | 3.74 | 3.67 | 3.73 | +0.81% | 44,003 | 16,316,641 |
| 2024-07-26 | 3.7 | 3.73 | 3.66 | 3.7 | +1.09% | 51,122 | 18,914,463 |
| 2024-07-25 | 3.58 | 3.67 | 3.58 | 3.66 | +1.67% | 41,794 | 15,200,785 |
| 2024-07-24 | 3.63 | 3.67 | 3.58 | 3.6 | -1.1% | 56,334 | 20,316,409 |
| 2024-07-23 | 3.86 | 3.86 | 3.64 | 3.64 | -1.09% | 73,040 | 27,072,589 |
| 2024-07-22 | 3.64 | 3.71 | 3.61 | 3.68 | +0.27% | 50,598 | 18,477,475 |
| 2024-07-19 | 3.76 | 3.76 | 3.64 | 3.67 | -2.65% | 105,004 | 38,740,885 |
| 2024-07-18 | 3.76 | 3.78 | 3.67 | 3.77 | -0.26% | 64,225 | 23,923,230 |
| 2024-07-17 | 3.72 | 3.9 | 3.71 | 3.78 | +1.61% | 67,706 | 25,741,225 |
| 2024-07-16 | 3.77 | 3.81 | 3.69 | 3.72 | -1.33% | 63,570 | 23,734,623 |
| 2024-07-15 | 3.89 | 3.89 | 3.75 | 3.77 | -2.84% | 48,388 | 18,317,917 |
| 2024-07-12 | 3.78 | 4 | 3.77 | 3.88 | +2.65% | 96,585 | 37,840,246 |
| 2024-07-11 | 3.68 | 3.81 | 3.65 | 3.78 | +4.71% | 63,129 | 23,609,793 |
| 2024-07-10 | 3.7 | 3.7 | 3.58 | 3.61 | -2.43% | 63,934 | 23,211,970 |
| 2024-07-09 | 3.72 | 3.77 | 3.63 | 3.7 | -0.54% | 75,202 | 27,756,715 |
| 2024-07-08 | 3.91 | 3.91 | 3.69 | 3.72 | -4.37% | 75,431 | 28,306,052 |
| 2024-07-05 | 3.96 | 4.01 | 3.86 | 3.89 | -1.27% | 60,011 | 23,513,676 |
| 2024-07-04 | 4.07 | 4.12 | 3.92 | 3.94 | -3.43% | 52,680 | 21,079,503 |
| 2024-07-03 | 4.08 | 4.14 | 4.02 | 4.08 | +0.25% | 58,579 | 24,024,177 |
| 2024-07-02 | 3.96 | 4.13 | 3.96 | 4.07 | +2.26% | 85,214 | 34,782,109 |
| 2024-07-01 | 3.78 | 3.98 | 3.76 | 3.98 | +5.57% | 76,617 | 29,956,682 |
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：