股票概览
3.86
+2.66%
+0.1
3.76
开盘价
3.86
最高价
3.74
最低价
302,018
成交量
数据更新至: 2024-07-31
技术指标
3.82
MA5 (5日均线)
3.86
MA10 (10日均线)
4.03
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 | 3.76 | 3.86 | 3.74 | 3.86 | +2.66% | 302,018 | 115,295,945 |
| 2024-07-30 | 3.83 | 3.83 | 3.75 | 3.76 | -2.34% | 235,291 | 88,883,336 |
| 2024-07-29 | 3.85 | 3.91 | 3.82 | 3.85 | -0.52% | 231,191 | 89,074,139 |
| 2024-07-26 | 3.77 | 3.89 | 3.76 | 3.87 | +2.65% | 256,827 | 98,499,078 |
| 2024-07-25 | 3.82 | 3.83 | 3.74 | 3.77 | -1.82% | 306,694 | 115,942,154 |
| 2024-07-24 | 3.76 | 3.87 | 3.72 | 3.84 | +1.86% | 344,394 | 130,947,746 |
| 2024-07-23 | 3.83 | 3.86 | 3.76 | 3.77 | -1.82% | 300,489 | 113,762,271 |
| 2024-07-22 | 3.91 | 3.93 | 3.77 | 3.84 | -3.03% | 491,272 | 188,534,941 |
| 2024-07-19 | 4.07 | 4.07 | 3.91 | 3.96 | -2.46% | 380,835 | 151,174,284 |
| 2024-07-18 | 4.05 | 4.08 | 3.98 | 4.06 | +0.25% | 311,059 | 125,520,198 |
| 2024-07-17 | 4.19 | 4.2 | 4.03 | 4.05 | -3.57% | 410,350 | 168,202,783 |
| 2024-07-16 | 4.3 | 4.35 | 4.18 | 4.2 | -2.33% | 376,380 | 159,627,562 |
| 2024-07-15 | 4.23 | 4.3 | 4.18 | 4.3 | +1.9% | 368,954 | 157,146,039 |
| 2024-07-12 | 4.24 | 4.3 | 4.17 | 4.22 | -0.24% | 342,344 | 144,796,367 |
| 2024-07-11 | 4.18 | 4.23 | 4.15 | 4.23 | +1.68% | 288,171 | 120,927,433 |
| 2024-07-10 | 4.23 | 4.24 | 4.15 | 4.16 | -1.89% | 309,534 | 129,183,680 |
| 2024-07-09 | 4.2 | 4.26 | 4.15 | 4.24 | +0.24% | 281,030 | 118,253,138 |
| 2024-07-08 | 4.23 | 4.25 | 4.18 | 4.23 | -0.47% | 230,699 | 97,340,638 |
| 2024-07-05 | 4.23 | 4.25 | 4.18 | 4.25 | +0.71% | 250,129 | 105,443,917 |
| 2024-07-04 | 4.23 | 4.28 | 4.2 | 4.22 | 0% | 323,148 | 136,958,544 |
| 2024-07-03 | 4.26 | 4.33 | 4.2 | 4.22 | -0.94% | 334,139 | 141,878,873 |
| 2024-07-02 | 4.32 | 4.35 | 4.21 | 4.26 | -0.93% | 429,015 | 182,544,018 |
| 2024-07-01 | 4.12 | 4.34 | 4.1 | 4.3 | +4.37% | 534,278 | 226,387,177 |
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：