股票概览
0.95
-5%
-0.05
0.95
开盘价
0.95
最高价
0.95
最低价
69,261
成交量
数据更新至: 2024-12-31
技术指标
1.06
MA5 (5日均线)
1.18
MA10 (10日均线)
1.32
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 0.95 | 0.95 | 0.95 | 0.95 | -5% | 69,261 | 6,579,795 |
| 2024-12-30 | 1 | 1 | 1 | 1 | -4.76% | 77,944 | 7,794,400 |
| 2024-12-27 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | 87,067 | 9,142,035 |
| 2024-12-26 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | 103,988 | 11,542,668 |
| 2024-12-25 | 1.22 | 1.23 | 1.17 | 1.17 | -4.88% | 369,655 | 43,694,342 |
| 2024-12-24 | 1.23 | 1.26 | 1.22 | 1.23 | -3.91% | 453,089 | 55,536,132 |
| 2024-12-23 | 1.34 | 1.34 | 1.28 | 1.28 | -5.19% | 496,769 | 64,314,576 |
| 2024-12-20 | 1.29 | 1.35 | 1.28 | 1.35 | +4.65% | 490,436 | 65,661,206 |
| 2024-12-19 | 1.3 | 1.32 | 1.27 | 1.29 | -3.01% | 433,493 | 55,770,862 |
| 2024-12-18 | 1.33 | 1.36 | 1.28 | 1.33 | -0.75% | 426,479 | 56,379,799 |
| 2024-12-17 | 1.41 | 1.42 | 1.34 | 1.34 | -4.96% | 548,709 | 74,702,238 |
| 2024-12-16 | 1.38 | 1.43 | 1.38 | 1.41 | -0.7% | 387,211 | 54,526,087 |
| 2024-12-13 | 1.47 | 1.47 | 1.42 | 1.42 | -4.7% | 745,621 | 106,464,776 |
| 2024-12-12 | 1.53 | 1.54 | 1.47 | 1.49 | -3.87% | 1,020,747 | 151,702,065 |
| 2024-12-11 | 1.49 | 1.57 | 1.49 | 1.55 | +2.65% | 607,168 | 93,379,286 |
| 2024-12-10 | 1.56 | 1.58 | 1.5 | 1.51 | -1.95% | 732,542 | 111,884,805 |
| 2024-12-09 | 1.46 | 1.54 | 1.45 | 1.54 | +4.76% | 919,306 | 139,048,280 |
| 2024-12-06 | 1.45 | 1.47 | 1.41 | 1.47 | +0.68% | 519,909 | 75,134,105 |
| 2024-12-05 | 1.46 | 1.49 | 1.45 | 1.46 | -1.35% | 422,414 | 62,054,519 |
| 2024-12-04 | 1.43 | 1.51 | 1.41 | 1.48 | +2.07% | 706,919 | 104,219,669 |
| 2024-12-03 | 1.43 | 1.46 | 1.42 | 1.45 | +0.69% | 443,665 | 63,834,910 |
| 2024-12-02 | 1.38 | 1.46 | 1.36 | 1.44 | +3.6% | 616,502 | 87,442,208 |
| 2024-11-29 | 1.41 | 1.41 | 1.35 | 1.39 | -2.11% | 543,361 | 75,176,511 |
| 2024-11-28 | 1.41 | 1.45 | 1.4 | 1.42 | 0% | 452,395 | 64,619,847 |
| 2024-11-27 | 1.43 | 1.43 | 1.37 | 1.42 | -1.39% | 441,468 | 61,643,205 |
| 2024-11-26 | 1.41 | 1.48 | 1.39 | 1.44 | +1.41% | 446,519 | 64,438,354 |
| 2024-11-25 | 1.44 | 1.46 | 1.4 | 1.42 | -3.4% | 585,023 | 82,531,922 |
| 2024-11-22 | 1.53 | 1.55 | 1.47 | 1.47 | -5.16% | 633,296 | 95,066,564 |
| 2024-11-21 | 1.57 | 1.62 | 1.52 | 1.55 | -1.9% | 632,184 | 98,249,565 |
| 2024-11-20 | 1.54 | 1.63 | 1.54 | 1.58 | +1.28% | 728,818 | 116,297,085 |
| 2024-11-19 | 1.57 | 1.58 | 1.52 | 1.56 | -2.5% | 923,424 | 142,535,211 |
| 2024-11-18 | 1.48 | 1.6 | 1.48 | 1.6 | +5.26% | 1,103,483 | 174,018,450 |
| 2024-11-15 | 1.58 | 1.6 | 1.52 | 1.52 | -5% | 1,047,483 | 161,752,245 |
| 2024-11-14 | 1.48 | 1.6 | 1.47 | 1.6 | +5.26% | 1,263,602 | 198,027,296 |
| 2024-11-13 | 1.48 | 1.54 | 1.46 | 1.52 | -1.3% | 1,170,584 | 174,424,405 |
| 2024-11-12 | 1.55 | 1.6 | 1.54 | 1.54 | -4.94% | 704,014 | 109,320,300 |
| 2024-11-11 | 1.75 | 1.77 | 1.62 | 1.62 | -4.71% | 1,729,306 | 287,246,539 |
| 2024-11-08 | 1.66 | 1.7 | 1.63 | 1.7 | +4.94% | 556,277 | 93,399,259 |
| 2024-11-07 | 1.5 | 1.62 | 1.46 | 1.62 | +5.19% | 1,267,010 | 199,032,215 |
| 2024-11-06 | 1.54 | 1.54 | 1.41 | 1.54 | +4.76% | 1,798,345 | 269,024,224 |
| 2024-11-05 | 1.47 | 1.47 | 1.47 | 1.47 | +5% | 93,596 | 13,758,544 |
| 2024-11-04 | 1.36 | 1.4 | 1.34 | 1.4 | +5.26% | 447,241 | 61,969,137 |
| 2024-11-01 | 1.27 | 1.33 | 1.24 | 1.33 | +4.72% | 1,005,668 | 129,924,059 |
| 2024-10-31 | 1.23 | 1.3 | 1.23 | 1.27 | +1.6% | 758,484 | 96,360,512 |
| 2024-10-30 | 1.22 | 1.28 | 1.19 | 1.25 | 0% | 757,586 | 94,086,868 |
| 2024-10-29 | 1.33 | 1.35 | 1.25 | 1.25 | -5.3% | 1,003,202 | 129,131,719 |
| 2024-10-28 | 1.27 | 1.32 | 1.26 | 1.32 | +4.76% | 835,657 | 108,818,027 |
| 2024-10-25 | 1.28 | 1.28 | 1.24 | 1.26 | -2.33% | 810,753 | 102,360,468 |
| 2024-10-24 | 1.23 | 1.29 | 1.22 | 1.29 | +4.88% | 1,195,654 | 152,588,296 |
| 2024-10-23 | 1.2 | 1.24 | 1.19 | 1.23 | +1.65% | 404,496 | 49,220,107 |
| 2024-10-22 | 1.18 | 1.23 | 1.17 | 1.21 | +2.54% | 361,276 | 43,535,771 |
| 2024-10-21 | 1.2 | 1.2 | 1.16 | 1.18 | -2.48% | 436,031 | 51,426,333 |
| 2024-10-18 | 1.19 | 1.22 | 1.18 | 1.21 | -0.82% | 409,667 | 49,325,951 |
| 2024-10-17 | 1.26 | 1.27 | 1.21 | 1.22 | -3.94% | 620,820 | 76,099,079 |
| 2024-10-16 | 1.25 | 1.29 | 1.23 | 1.27 | 0% | 618,891 | 78,068,070 |
| 2024-10-15 | 1.2 | 1.27 | 1.19 | 1.27 | +4.96% | 745,637 | 93,158,571 |
| 2024-10-14 | 1.21 | 1.21 | 1.18 | 1.21 | 0% | 348,275 | 41,725,170 |
| 2024-10-11 | 1.18 | 1.25 | 1.18 | 1.21 | +1.68% | 443,776 | 53,954,392 |
| 2024-10-10 | 1.21 | 1.23 | 1.18 | 1.19 | -4.03% | 568,629 | 68,312,188 |
| 2024-10-09 | 1.29 | 1.3 | 1.24 | 1.24 | -5.34% | 698,033 | 87,094,567 |
| 2024-10-08 | 1.39 | 1.39 | 1.28 | 1.31 | -0.76% | 1,297,024 | 172,673,852 |
| 2024-09-30 | 1.26 | 1.32 | 1.25 | 1.32 | +4.76% | 1,234,517 | 158,402,062 |
| 2024-09-27 | 1.28 | 1.3 | 1.24 | 1.26 | +0.8% | 839,518 | 106,125,229 |
| 2024-09-26 | 1.22 | 1.26 | 1.21 | 1.25 | 0% | 585,873 | 72,613,510 |
| 2024-09-25 | 1.21 | 1.26 | 1.19 | 1.25 | +3.31% | 692,431 | 84,853,710 |
| 2024-09-24 | 1.19 | 1.24 | 1.18 | 1.21 | +0.83% | 441,263 | 53,395,913 |
| 2024-09-23 | 1.22 | 1.24 | 1.2 | 1.2 | -4.76% | 685,721 | 82,734,309 |
| 2024-09-20 | 1.27 | 1.3 | 1.21 | 1.26 | +1.61% | 756,987 | 95,106,929 |
| 2024-09-19 | 1.2 | 1.24 | 1.19 | 1.24 | +5.08% | 340,705 | 41,990,852 |
| 2024-09-18 | 1.15 | 1.2 | 1.14 | 1.18 | -1.67% | 693,218 | 80,511,346 |
| 2024-09-13 | 1.25 | 1.27 | 1.2 | 1.2 | -4.76% | 1,111,987 | 135,312,413 |
| 2024-09-12 | 1.26 | 1.26 | 1.26 | 1.26 | +5% | 319,510 | 40,258,240 |
| 2024-09-11 | 1.2 | 1.2 | 1.2 | 1.2 | -4.76% | 56,982 | 6,837,840 |
| 2024-09-10 | 1.26 | 1.26 | 1.26 | 1.26 | -5.26% | 79,115 | 9,968,490 |
| 2024-09-09 | 1.33 | 1.33 | 1.33 | 1.33 | -5% | 73,862 | 9,823,646 |
| 2024-09-06 | 1.35 | 1.43 | 1.35 | 1.4 | +2.94% | 1,237,394 | 171,601,973 |
| 2024-09-05 | 1.36 | 1.36 | 1.36 | 1.36 | -4.9% | 40,768 | 5,544,448 |
| 2024-09-04 | 1.52 | 1.52 | 1.43 | 1.43 | -5.3% | 500,403 | 72,902,495 |
| 2024-09-03 | 1.42 | 1.51 | 1.4 | 1.51 | +4.86% | 1,077,446 | 159,341,895 |
| 2024-09-02 | 1.43 | 1.44 | 1.32 | 1.44 | +5.11% | 1,068,849 | 148,470,870 |
| 2024-08-30 | 1.36 | 1.37 | 1.33 | 1.37 | +5.38% | 667,901 | 91,300,443 |
| 2024-08-29 | 1.24 | 1.3 | 1.22 | 1.3 | +4.84% | 1,165,855 | 148,085,902 |
| 2024-08-28 | 1.15 | 1.24 | 1.14 | 1.24 | +5.08% | 1,164,011 | 141,229,899 |
| 2024-08-27 | 1.13 | 1.18 | 1.12 | 1.18 | +5.36% | 770,562 | 89,958,795 |
| 2024-08-26 | 1.14 | 1.18 | 1.12 | 1.12 | -4.27% | 584,717 | 66,504,358 |
| 2024-08-23 | 1.21 | 1.21 | 1.16 | 1.17 | -4.1% | 769,045 | 91,048,569 |
| 2024-08-22 | 1.15 | 1.22 | 1.15 | 1.22 | +5.17% | 871,904 | 105,177,845 |
| 2024-08-21 | 1.19 | 1.22 | 1.16 | 1.16 | -4.92% | 738,442 | 87,187,392 |
| 2024-08-20 | 1.14 | 1.23 | 1.12 | 1.22 | +4.27% | 912,695 | 108,986,626 |
| 2024-08-19 | 1.18 | 1.22 | 1.17 | 1.17 | -4.88% | 729,714 | 85,876,956 |
| 2024-08-16 | 1.25 | 1.32 | 1.21 | 1.23 | -3.15% | 1,178,968 | 147,772,987 |
| 2024-08-15 | 1.27 | 1.29 | 1.27 | 1.27 | -5.22% | 579,763 | 73,671,029 |
| 2024-08-14 | 1.22 | 1.34 | 1.22 | 1.34 | +4.69% | 1,335,353 | 169,619,072 |
| 2024-08-13 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | 18,196 | 2,329,088 |
| 2024-08-12 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | 52,405 | 7,074,675 |
| 2024-08-09 | 1.56 | 1.56 | 1.42 | 1.42 | -4.7% | 1,678,561 | 249,694,864 |
| 2024-08-08 | 1.49 | 1.49 | 1.49 | 1.49 | +4.93% | 36,887 | 5,496,235 |
| 2024-08-07 | 1.42 | 1.42 | 1.38 | 1.42 | +5.19% | 254,438 | 36,041,519 |
| 2024-08-06 | 1.3 | 1.35 | 1.3 | 1.35 | +4.65% | 507,719 | 68,089,863 |
| 2024-08-05 | 1.23 | 1.29 | 1.17 | 1.29 | +4.88% | 1,449,781 | 179,691,283 |
| 2024-08-02 | 1.23 | 1.23 | 1.16 | 1.23 | +5.13% | 983,543 | 120,419,675 |
| 2024-08-01 | 1.17 | 1.17 | 1.12 | 1.17 | +5.41% | 640,689 | 74,463,755 |
| 2024-07-31 | 1.01 | 1.11 | 1.01 | 1.11 | +4.72% | 1,828,579 | 191,157,287 |
| 2024-07-30 | 1.06 | 1.06 | 1.06 | 1.06 | -5.36% | 73,063 | 7,744,678 |
| 2024-07-29 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | 5,000 | 560,000 |
| 2024-07-26 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 9,027 | 1,065,186 |
| 2024-07-25 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | 3,342 | 414,408 |
| 2024-07-24 | 1.31 | 1.31 | 1.31 | 1.31 | -5.07% | 3,156 | 413,436 |
| 2024-07-23 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 4,530 | 625,140 |
| 2024-07-22 | 1.45 | 1.45 | 1.45 | 1.45 | -5.23% | 2,212 | 320,740 |
| 2024-07-19 | 1.53 | 1.53 | 1.53 | 1.53 | -4.97% | 1,264 | 193,392 |
| 2024-07-18 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 1,198 | 192,878 |
| 2024-07-17 | 1.69 | 1.69 | 1.69 | 1.69 | -5.06% | 1,082 | 182,858 |
| 2024-07-16 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | 3,878 | 690,284 |
| 2024-07-15 | 1.87 | 1.87 | 1.87 | 1.87 | -5.08% | 1,396 | 261,052 |
| 2024-07-12 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | 943 | 185,771 |
| 2024-07-11 | 2.07 | 2.07 | 2.07 | 2.07 | -5.05% | 1,101 | 227,907 |
| 2024-07-10 | 2.18 | 2.18 | 2.18 | 2.18 | -4.8% | 620 | 135,160 |
| 2024-07-09 | 2.29 | 2.29 | 2.29 | 2.29 | -4.98% | 9,656 | 2,211,224 |
| 2024-04-30 | 2.4 | 2.47 | 2.4 | 2.41 | -9.74% | 781,649 | 188,197,023 |
| 2024-04-29 | 2.51 | 2.67 | 2.5 | 2.67 | +4.71% | 315,827 | 82,456,772 |
| 2024-04-26 | 2.53 | 2.55 | 2.49 | 2.55 | +0.79% | 182,347 | 46,078,924 |
| 2024-04-25 | 2.46 | 2.55 | 2.46 | 2.53 | +2.02% | 185,464 | 46,708,130 |
| 2024-04-24 | 2.45 | 2.48 | 2.44 | 2.48 | +1.22% | 129,888 | 32,010,009 |
| 2024-04-23 | 2.46 | 2.48 | 2.44 | 2.45 | -0.41% | 158,453 | 38,939,549 |
| 2024-04-22 | 2.48 | 2.52 | 2.43 | 2.46 | -1.6% | 180,174 | 44,457,583 |
| 2024-04-19 | 2.55 | 2.56 | 2.48 | 2.5 | -1.57% | 209,658 | 52,612,608 |
| 2024-04-18 | 2.63 | 2.63 | 2.53 | 2.54 | -3.05% | 277,626 | 71,138,638 |
| 2024-04-17 | 2.45 | 2.63 | 2.45 | 2.62 | +6.5% | 358,485 | 92,460,269 |
| 2024-04-16 | 2.62 | 2.62 | 2.46 | 2.46 | -9.89% | 538,276 | 134,209,489 |
| 2024-04-15 | 2.99 | 3 | 2.73 | 2.73 | -9.9% | 556,271 | 154,023,599 |
| 2024-04-12 | 3.12 | 3.16 | 3.02 | 3.03 | -3.5% | 207,427 | 63,873,191 |
| 2024-04-11 | 3.14 | 3.18 | 3.1 | 3.14 | 0% | 122,468 | 38,631,023 |
| 2024-04-10 | 3.17 | 3.19 | 3.1 | 3.14 | -1.57% | 122,280 | 38,451,069 |
| 2024-04-09 | 3.17 | 3.21 | 3.16 | 3.19 | +0.63% | 97,180 | 30,929,701 |
| 2024-04-08 | 3.18 | 3.23 | 3.14 | 3.17 | -0.63% | 150,492 | 48,022,776 |
| 2024-04-03 | 3.24 | 3.25 | 3.16 | 3.19 | -1.24% | 119,734 | 38,162,396 |
| 2024-04-02 | 3.21 | 3.24 | 3.18 | 3.23 | +1.25% | 156,011 | 50,172,498 |
| 2024-04-01 | 3.12 | 3.19 | 3.12 | 3.19 | +2.24% | 126,517 | 40,048,376 |
| 2024-03-29 | 3.07 | 3.12 | 3.06 | 3.12 | +1.3% | 90,925 | 28,115,140 |
| 2024-03-28 | 3.05 | 3.12 | 3.04 | 3.08 | +0.98% | 103,700 | 31,990,781 |
| 2024-03-27 | 3.16 | 3.17 | 3.05 | 3.05 | -3.79% | 110,841 | 34,407,199 |
| 2024-03-26 | 3.13 | 3.17 | 3.09 | 3.17 | +1.28% | 128,462 | 40,276,866 |
| 2024-03-25 | 3.21 | 3.23 | 3.13 | 3.13 | -3.1% | 147,705 | 46,984,534 |
| 2024-03-22 | 3.27 | 3.28 | 3.18 | 3.23 | -1.52% | 153,301 | 49,474,375 |
| 2024-03-21 | 3.29 | 3.3 | 3.25 | 3.28 | -0.61% | 103,380 | 33,872,759 |
| 2024-03-20 | 3.27 | 3.3 | 3.25 | 3.3 | +0.92% | 131,533 | 43,093,001 |
| 2024-03-19 | 3.3 | 3.33 | 3.26 | 3.27 | -0.91% | 158,717 | 52,377,904 |
| 2024-03-18 | 3.29 | 3.3 | 3.26 | 3.3 | +0.92% | 159,518 | 52,362,792 |
| 2024-03-15 | 3.23 | 3.28 | 3.21 | 3.27 | +1.24% | 142,794 | 46,464,921 |
| 2024-03-14 | 3.27 | 3.29 | 3.19 | 3.23 | -0.92% | 162,570 | 52,746,633 |
| 2024-03-13 | 3.24 | 3.29 | 3.21 | 3.26 | 0% | 181,248 | 58,894,560 |
| 2024-03-12 | 3.3 | 3.32 | 3.24 | 3.26 | -1.81% | 248,138 | 81,007,987 |
| 2024-03-11 | 3.17 | 3.35 | 3.17 | 3.32 | +6.07% | 417,639 | 136,664,208 |
| 2024-03-08 | 3.11 | 3.17 | 3.08 | 3.13 | +0.97% | 142,103 | 44,439,619 |
| 2024-03-07 | 3.13 | 3.17 | 3.09 | 3.1 | -0.96% | 180,230 | 56,438,242 |
| 2024-03-06 | 3.08 | 3.15 | 3.07 | 3.13 | +2.29% | 189,667 | 59,083,161 |
| 2024-03-05 | 3.14 | 3.14 | 3.05 | 3.06 | -2.55% | 144,437 | 44,535,160 |
| 2024-03-04 | 3.11 | 3.19 | 3.09 | 3.14 | +1.62% | 216,943 | 68,120,011 |
| 2024-03-01 | 3.08 | 3.12 | 3.04 | 3.09 | +0.32% | 148,437 | 45,667,286 |
| 2024-02-29 | 2.96 | 3.08 | 2.96 | 3.08 | +2.67% | 194,717 | 59,190,705 |
| 2024-02-28 | 3.16 | 3.25 | 2.99 | 3 | -4.46% | 337,255 | 105,949,657 |
| 2024-02-27 | 3.07 | 3.14 | 3.06 | 3.14 | +1.62% | 152,730 | 47,552,610 |
| 2024-02-26 | 3.05 | 3.15 | 3.02 | 3.09 | +1.64% | 199,957 | 61,501,204 |
| 2024-02-23 | 3 | 3.05 | 2.98 | 3.04 | +1.33% | 171,237 | 51,724,895 |
| 2024-02-22 | 2.96 | 3.02 | 2.94 | 3 | +1.01% | 143,101 | 42,640,813 |
| 2024-02-21 | 2.89 | 3.05 | 2.86 | 2.97 | +2.41% | 199,312 | 59,375,254 |
| 2024-02-20 | 2.88 | 2.92 | 2.84 | 2.9 | -0.34% | 114,066 | 32,944,961 |
| 2024-02-19 | 2.86 | 2.96 | 2.86 | 2.91 | +2.46% | 201,751 | 58,671,539 |
| 2024-02-08 | 2.63 | 2.85 | 2.63 | 2.84 | +7.98% | 200,826 | 55,232,516 |
| 2024-02-07 | 2.68 | 2.73 | 2.57 | 2.63 | -2.59% | 210,338 | 55,977,878 |
| 2024-02-06 | 2.6 | 2.82 | 2.45 | 2.7 | +3.05% | 216,874 | 56,565,078 |
| 2024-02-05 | 2.87 | 2.88 | 2.61 | 2.62 | -9.66% | 243,486 | 64,989,275 |
| 2024-02-02 | 3.08 | 3.12 | 2.77 | 2.9 | -5.84% | 242,409 | 71,403,726 |
| 2024-02-01 | 3.2 | 3.21 | 3.06 | 3.08 | -3.75% | 162,463 | 50,786,845 |
| 2024-01-31 | 3.32 | 3.39 | 3.2 | 3.2 | -3.61% | 163,853 | 53,616,306 |
| 2024-01-30 | 3.41 | 3.46 | 3.32 | 3.32 | -3.21% | 94,574 | 32,062,540 |
| 2024-01-29 | 3.52 | 3.54 | 3.41 | 3.43 | -3.65% | 142,835 | 49,482,238 |
| 2024-01-26 | 3.54 | 3.6 | 3.51 | 3.56 | +0.85% | 135,264 | 48,244,650 |
| 2024-01-25 | 3.4 | 3.53 | 3.39 | 3.53 | +4.13% | 153,114 | 53,313,375 |
| 2024-01-24 | 3.35 | 3.4 | 3.26 | 3.39 | +1.8% | 131,812 | 44,109,122 |
| 2024-01-23 | 3.27 | 3.36 | 3.23 | 3.33 | +0.6% | 118,458 | 39,100,094 |
| 2024-01-22 | 3.55 | 3.55 | 3.26 | 3.31 | -6.76% | 191,477 | 65,341,436 |
| 2024-01-19 | 3.63 | 3.65 | 3.55 | 3.55 | -2.2% | 98,097 | 35,228,847 |
| 2024-01-18 | 3.65 | 3.65 | 3.53 | 3.63 | -1.36% | 168,815 | 60,567,318 |
| 2024-01-17 | 3.76 | 3.76 | 3.67 | 3.68 | -2.13% | 153,486 | 56,981,761 |
| 2024-01-16 | 3.75 | 3.82 | 3.7 | 3.76 | -0.27% | 166,628 | 62,582,486 |
| 2024-01-15 | 3.75 | 3.83 | 3.74 | 3.77 | -0.79% | 190,013 | 71,943,610 |
| 2024-01-12 | 3.83 | 3.91 | 3.79 | 3.8 | -0.52% | 343,341 | 132,453,644 |
| 2024-01-11 | 3.79 | 3.88 | 3.75 | 3.82 | -0.52% | 275,381 | 105,232,579 |
| 2024-01-10 | 3.74 | 3.92 | 3.67 | 3.84 | +2.4% | 385,858 | 146,318,323 |
| 2024-01-09 | 3.63 | 3.82 | 3.62 | 3.75 | +3.02% | 238,790 | 89,106,111 |
| 2024-01-08 | 3.71 | 3.71 | 3.63 | 3.64 | -2.15% | 114,679 | 41,974,685 |
| 2024-01-05 | 3.76 | 3.79 | 3.69 | 3.72 | -1.06% | 129,633 | 48,422,041 |
| 2024-01-04 | 3.77 | 3.79 | 3.74 | 3.76 | 0% | 106,224 | 39,892,446 |
| 2024-01-03 | 3.75 | 3.78 | 3.73 | 3.76 | +0.27% | 138,842 | 52,155,838 |
| 2024-01-02 | 3.69 | 3.77 | 3.68 | 3.75 | +1.9% | 161,618 | 60,547,566 |
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：