股票概览
4.01
+2.56%
+0.1
3.92
开盘价
4.03
最高价
3.91
最低价
182,317
成交量
数据更新至: 2024-07-31
技术指标
3.86
MA5 (5日均线)
3.78
MA10 (10日均线)
3.74
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 | 3.92 | 4.03 | 3.91 | 4.01 | +2.56% | 182,317 | 72,768,998 |
| 2024-07-30 | 3.8 | 3.93 | 3.8 | 3.91 | +1.82% | 142,762 | 55,362,997 |
| 2024-07-29 | 3.81 | 3.87 | 3.75 | 3.84 | +0.52% | 117,486 | 44,836,008 |
| 2024-07-26 | 3.75 | 3.83 | 3.72 | 3.82 | +2.14% | 136,657 | 51,650,509 |
| 2024-07-25 | 3.64 | 3.77 | 3.59 | 3.74 | +2.47% | 149,829 | 55,429,593 |
| 2024-07-24 | 3.66 | 3.72 | 3.63 | 3.65 | -0.27% | 101,706 | 37,358,346 |
| 2024-07-23 | 3.72 | 3.75 | 3.66 | 3.66 | -1.61% | 85,854 | 31,896,215 |
| 2024-07-22 | 3.7 | 3.75 | 3.67 | 3.72 | -0.27% | 68,748 | 25,496,887 |
| 2024-07-19 | 3.7 | 3.79 | 3.68 | 3.73 | +0.54% | 101,405 | 37,887,172 |
| 2024-07-18 | 3.75 | 3.75 | 3.65 | 3.71 | -2.11% | 146,176 | 53,916,652 |
| 2024-07-17 | 3.68 | 3.88 | 3.67 | 3.79 | +3.27% | 211,557 | 80,196,755 |
| 2024-07-16 | 3.67 | 3.7 | 3.64 | 3.67 | -0.81% | 57,569 | 21,063,303 |
| 2024-07-15 | 3.75 | 3.75 | 3.68 | 3.7 | -1.07% | 61,480 | 22,762,469 |
| 2024-07-12 | 3.7 | 3.76 | 3.7 | 3.74 | +0.54% | 83,931 | 31,331,678 |
| 2024-07-11 | 3.69 | 3.74 | 3.66 | 3.72 | +2.48% | 86,654 | 32,066,946 |
| 2024-07-10 | 3.68 | 3.7 | 3.62 | 3.63 | -1.89% | 71,240 | 26,062,057 |
| 2024-07-09 | 3.62 | 3.71 | 3.57 | 3.7 | +1.93% | 85,564 | 31,176,278 |
| 2024-07-08 | 3.76 | 3.77 | 3.63 | 3.63 | -3.71% | 88,786 | 32,623,248 |
| 2024-07-05 | 3.73 | 3.79 | 3.66 | 3.77 | +1.62% | 75,660 | 28,319,595 |
| 2024-07-04 | 3.83 | 3.87 | 3.68 | 3.71 | -3.13% | 96,086 | 36,010,555 |
| 2024-07-03 | 3.89 | 3.91 | 3.82 | 3.83 | -1.54% | 92,512 | 35,768,825 |
| 2024-07-02 | 3.87 | 3.93 | 3.85 | 3.89 | +1.04% | 106,227 | 41,346,323 |
| 2024-07-01 | 3.76 | 3.86 | 3.7 | 3.85 | +1.58% | 115,506 | 43,706,838 |
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：