股票概览
4.06
+4.64%
+0.18
3.92
开盘价
4.08
最高价
3.86
最低价
90,034
成交量
数据更新至: 2024-07-31
技术指标
3.88
MA5 (5日均线)
3.84
MA10 (10日均线)
3.86
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 | 4.08 | 3.86 | 4.06 | +4.64% | 90,034 | 36,078,260 |
| 2024-07-30 | 3.84 | 3.94 | 3.81 | 3.88 | +0.78% | 42,581 | 16,512,549 |
| 2024-07-29 | 3.84 | 3.9 | 3.81 | 3.85 | +0.26% | 35,978 | 13,870,270 |
| 2024-07-26 | 3.79 | 3.86 | 3.77 | 3.84 | +1.59% | 32,134 | 12,319,102 |
| 2024-07-25 | 3.65 | 3.8 | 3.65 | 3.78 | +1.34% | 29,850 | 11,181,409 |
| 2024-07-24 | 3.79 | 3.84 | 3.73 | 3.73 | -1.84% | 40,112 | 15,132,155 |
| 2024-07-23 | 3.88 | 3.97 | 3.78 | 3.8 | -1.55% | 50,198 | 19,450,690 |
| 2024-07-22 | 3.87 | 3.91 | 3.83 | 3.86 | 0% | 36,863 | 14,262,559 |
| 2024-07-19 | 3.77 | 3.89 | 3.73 | 3.86 | +2.66% | 50,474 | 19,327,606 |
| 2024-07-18 | 3.78 | 3.79 | 3.69 | 3.76 | -0.79% | 47,253 | 17,626,184 |
| 2024-07-17 | 3.9 | 3.9 | 3.79 | 3.79 | -2.32% | 49,131 | 18,826,162 |
| 2024-07-16 | 3.87 | 3.9 | 3.81 | 3.88 | +0.26% | 34,649 | 13,370,509 |
| 2024-07-15 | 3.95 | 3.95 | 3.86 | 3.87 | -2.52% | 33,355 | 12,978,020 |
| 2024-07-12 | 4 | 4 | 3.92 | 3.97 | -0.25% | 44,916 | 17,744,063 |
| 2024-07-11 | 4 | 4.05 | 3.94 | 3.98 | +2.84% | 63,927 | 25,478,845 |
| 2024-07-10 | 3.84 | 4.02 | 3.83 | 3.87 | +0.26% | 55,246 | 21,653,077 |
| 2024-07-09 | 3.78 | 3.88 | 3.7 | 3.86 | +2.39% | 57,511 | 21,843,531 |
| 2024-07-08 | 3.94 | 3.94 | 3.75 | 3.77 | -4.31% | 66,419 | 25,268,279 |
| 2024-07-05 | 3.86 | 3.98 | 3.76 | 3.94 | +0.77% | 85,989 | 33,285,966 |
| 2024-07-04 | 4 | 4.06 | 3.86 | 3.91 | -1.51% | 115,251 | 45,613,033 |
| 2024-07-03 | 4.02 | 4.06 | 3.96 | 3.97 | -0.75% | 40,288 | 16,051,685 |
| 2024-07-02 | 4.01 | 4.05 | 3.96 | 4 | 0% | 45,820 | 18,330,714 |
| 2024-07-01 | 4.06 | 4.07 | 3.92 | 4 | -1.48% | 54,104 | 21,521,092 |
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：