股票概览
3.88
+2.37%
+0.09
3.79
开盘价
3.89
最高价
3.75
最低价
71,622
成交量
数据更新至: 2024-07-31
技术指标
3.73
MA5 (5日均线)
3.77
MA10 (10日均线)
3.84
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 | 3.79 | 3.89 | 3.75 | 3.88 | +2.37% | 71,622 | 27,563,253 |
| 2024-07-30 | 3.7 | 3.8 | 3.68 | 3.79 | +2.43% | 78,449 | 29,465,096 |
| 2024-07-29 | 3.68 | 3.72 | 3.65 | 3.7 | +0.27% | 41,378 | 15,258,612 |
| 2024-07-26 | 3.62 | 3.7 | 3.62 | 3.69 | +2.22% | 57,483 | 21,100,076 |
| 2024-07-25 | 3.63 | 3.67 | 3.58 | 3.61 | -0.55% | 58,016 | 21,059,988 |
| 2024-07-24 | 3.71 | 3.72 | 3.61 | 3.63 | -3.2% | 82,160 | 30,050,213 |
| 2024-07-23 | 3.71 | 3.79 | 3.71 | 3.75 | +0.81% | 105,612 | 39,561,472 |
| 2024-07-22 | 3.84 | 3.85 | 3.69 | 3.72 | -3.63% | 147,560 | 55,161,493 |
| 2024-07-19 | 4.05 | 4.06 | 3.82 | 3.86 | -4.69% | 252,336 | 97,640,744 |
| 2024-07-18 | 3.86 | 4.3 | 3.76 | 4.05 | +3.58% | 235,462 | 96,254,783 |
| 2024-07-17 | 3.85 | 3.95 | 3.83 | 3.91 | +1.56% | 79,632 | 30,982,469 |
| 2024-07-16 | 3.84 | 3.93 | 3.8 | 3.85 | -0.52% | 74,829 | 28,839,436 |
| 2024-07-15 | 3.91 | 3.98 | 3.82 | 3.87 | -1.78% | 66,448 | 25,770,446 |
| 2024-07-12 | 3.92 | 4.05 | 3.9 | 3.94 | +1.03% | 61,238 | 24,422,452 |
| 2024-07-11 | 3.89 | 3.93 | 3.83 | 3.9 | +2.09% | 50,162 | 19,514,731 |
| 2024-07-10 | 3.96 | 3.96 | 3.79 | 3.82 | -3.05% | 52,658 | 20,182,114 |
| 2024-07-09 | 3.86 | 3.98 | 3.81 | 3.94 | +2.07% | 75,759 | 29,501,772 |
| 2024-07-08 | 4.01 | 4.01 | 3.83 | 3.86 | -3.74% | 63,473 | 24,588,991 |
| 2024-07-05 | 4.01 | 4.06 | 3.95 | 4.01 | -0.5% | 65,041 | 26,024,800 |
| 2024-07-04 | 4.18 | 4.2 | 4 | 4.03 | -4.05% | 56,404 | 22,994,526 |
| 2024-07-03 | 4.19 | 4.24 | 4.13 | 4.2 | +1.2% | 58,902 | 24,776,324 |
| 2024-07-02 | 4.11 | 4.2 | 4.06 | 4.15 | +1.22% | 58,629 | 24,371,406 |
| 2024-07-01 | 4.01 | 4.12 | 3.99 | 4.1 | +2.76% | 64,532 | 26,286,259 |
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：