股票概览
3.97
+2.85%
+0.11
3.86
开盘价
3.97
最高价
3.83
最低价
234,419
成交量
数据更新至: 2024-07-31
技术指标
3.87
MA5 (5日均线)
3.87
MA10 (10日均线)
3.93
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 | 3.86 | 3.97 | 3.83 | 3.97 | +2.85% | 234,419 | 92,097,623 |
| 2024-07-30 | 3.85 | 3.87 | 3.81 | 3.86 | 0% | 105,993 | 40,771,151 |
| 2024-07-29 | 3.88 | 3.92 | 3.84 | 3.86 | 0% | 105,904 | 40,957,431 |
| 2024-07-26 | 3.79 | 3.87 | 3.78 | 3.86 | +1.85% | 139,761 | 53,720,333 |
| 2024-07-25 | 3.78 | 3.82 | 3.72 | 3.79 | +0.8% | 117,719 | 44,574,475 |
| 2024-07-24 | 3.85 | 3.86 | 3.74 | 3.76 | -2.59% | 188,803 | 71,621,642 |
| 2024-07-23 | 3.92 | 3.95 | 3.85 | 3.86 | -2.03% | 128,544 | 50,206,939 |
| 2024-07-22 | 3.95 | 3.97 | 3.92 | 3.94 | +0.25% | 122,415 | 48,328,091 |
| 2024-07-19 | 3.89 | 3.95 | 3.86 | 3.93 | +0.77% | 129,233 | 50,654,686 |
| 2024-07-18 | 3.9 | 3.93 | 3.83 | 3.9 | -0.51% | 178,392 | 69,067,259 |
| 2024-07-17 | 3.96 | 3.97 | 3.91 | 3.92 | -1.01% | 125,491 | 49,316,159 |
| 2024-07-16 | 3.98 | 3.99 | 3.92 | 3.96 | -0.75% | 124,221 | 49,112,443 |
| 2024-07-15 | 4.02 | 4.04 | 3.97 | 3.99 | -1.24% | 113,732 | 45,417,573 |
| 2024-07-12 | 4.05 | 4.06 | 4.01 | 4.04 | 0% | 135,943 | 54,833,869 |
| 2024-07-11 | 3.97 | 4.05 | 3.97 | 4.04 | +2.8% | 225,639 | 90,948,498 |
| 2024-07-10 | 4 | 4.02 | 3.93 | 3.93 | -2% | 158,587 | 62,949,027 |
| 2024-07-09 | 3.93 | 4.02 | 3.86 | 4.01 | +1.26% | 227,058 | 89,450,179 |
| 2024-07-08 | 4.09 | 4.11 | 3.96 | 3.96 | -2.7% | 182,384 | 72,973,640 |
| 2024-07-05 | 4 | 4.07 | 3.96 | 4.07 | +1.5% | 155,826 | 62,615,023 |
| 2024-07-04 | 4.12 | 4.12 | 4.01 | 4.01 | -2.43% | 163,577 | 66,307,561 |
| 2024-07-03 | 4.09 | 4.11 | 4.06 | 4.11 | +0.24% | 135,002 | 55,205,519 |
| 2024-07-02 | 4.12 | 4.17 | 4.09 | 4.1 | -0.49% | 195,174 | 80,484,713 |
| 2024-07-01 | 4.09 | 4.15 | 4.05 | 4.12 | +0.73% | 215,427 | 88,458,365 |
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：