股票概览
4.06
+2.53%
+0.1
3.97
开盘价
4.09
最高价
3.94
最低价
56,928
成交量
数据更新至: 2024-07-31
技术指标
3.99
MA5 (5日均线)
3.96
MA10 (10日均线)
3.96
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 | 3.97 | 4.09 | 3.94 | 4.06 | +2.53% | 56,928 | 23,037,946 |
| 2024-07-30 | 3.98 | 4.01 | 3.94 | 3.96 | -0.5% | 35,219 | 13,971,427 |
| 2024-07-29 | 4.02 | 4.05 | 3.95 | 3.98 | -0.75% | 27,535 | 10,991,630 |
| 2024-07-26 | 3.99 | 4.07 | 3.94 | 4.01 | +1.52% | 43,494 | 17,427,413 |
| 2024-07-25 | 3.89 | 3.98 | 3.83 | 3.95 | +1.28% | 38,871 | 15,193,788 |
| 2024-07-24 | 3.92 | 4.18 | 3.78 | 3.9 | 0% | 77,611 | 30,628,665 |
| 2024-07-23 | 4.03 | 4.05 | 3.88 | 3.9 | -2.74% | 29,817 | 11,838,022 |
| 2024-07-22 | 4.01 | 4.02 | 3.95 | 4.01 | +0.75% | 27,793 | 11,096,211 |
| 2024-07-19 | 3.89 | 4.01 | 3.85 | 3.98 | +2.31% | 36,009 | 14,263,370 |
| 2024-07-18 | 3.91 | 3.96 | 3.8 | 3.89 | -1.77% | 39,189 | 15,157,134 |
| 2024-07-17 | 4 | 4.01 | 3.9 | 3.96 | -1% | 32,637 | 12,893,781 |
| 2024-07-16 | 3.99 | 4.06 | 3.93 | 4 | 0% | 28,482 | 11,424,971 |
| 2024-07-15 | 4.12 | 4.18 | 3.96 | 4 | -4.53% | 34,586 | 13,986,415 |
| 2024-07-12 | 4.05 | 4.22 | 4.05 | 4.19 | +2.95% | 42,340 | 17,505,782 |
| 2024-07-11 | 3.87 | 4.11 | 3.87 | 4.07 | +6.54% | 48,271 | 19,478,113 |
| 2024-07-10 | 3.83 | 3.95 | 3.79 | 3.82 | -0.52% | 33,344 | 12,906,350 |
| 2024-07-09 | 3.8 | 3.86 | 3.68 | 3.84 | +0.79% | 35,504 | 13,424,362 |
| 2024-07-08 | 4.01 | 4.08 | 3.78 | 3.81 | -3.54% | 33,872 | 13,035,433 |
| 2024-07-05 | 3.96 | 3.98 | 3.77 | 3.95 | +1.8% | 31,859 | 12,359,928 |
| 2024-07-04 | 4.03 | 4.08 | 3.86 | 3.88 | -3.48% | 38,613 | 15,257,851 |
| 2024-07-03 | 4.07 | 4.13 | 4 | 4.02 | -1.95% | 36,674 | 14,839,261 |
| 2024-07-02 | 4.08 | 4.18 | 4.03 | 4.1 | +1.23% | 25,583 | 10,539,638 |
| 2024-07-01 | 4.06 | 4.11 | 3.93 | 4.05 | -0.49% | 37,167 | 14,903,278 |
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：