股票概览
2.53
-3.07%
-0.08
2.61
开盘价
2.64
最高价
2.51
最低价
301,756
成交量
数据更新至: 2024-12-31
技术指标
2.80
MA5 (5日均线)
3.00
MA10 (10日均线)
3.27
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 | 2.61 | 2.64 | 2.51 | 2.53 | -3.07% | 301,756 | 77,259,845 |
| 2024-12-30 | 2.77 | 2.77 | 2.6 | 2.61 | -5.78% | 449,068 | 118,471,514 |
| 2024-12-27 | 2.82 | 2.85 | 2.7 | 2.77 | -7.05% | 762,278 | 212,716,932 |
| 2024-12-26 | 3.23 | 3.34 | 2.88 | 2.98 | -4.18% | 1,120,509 | 349,908,545 |
| 2024-12-25 | 3.08 | 3.27 | 2.88 | 3.11 | -0.32% | 772,147 | 237,871,339 |
| 2024-12-24 | 2.98 | 3.12 | 2.84 | 3.12 | +1.96% | 759,264 | 223,815,260 |
| 2024-12-23 | 3.33 | 3.38 | 3.04 | 3.06 | -9.47% | 657,590 | 208,352,451 |
| 2024-12-20 | 3.23 | 3.52 | 3.2 | 3.38 | +4.32% | 562,179 | 188,931,257 |
| 2024-12-19 | 3.17 | 3.25 | 3.15 | 3.24 | +1.25% | 264,659 | 85,160,251 |
| 2024-12-18 | 3.24 | 3.25 | 3.13 | 3.2 | +0.31% | 295,503 | 94,795,467 |
| 2024-12-17 | 3.45 | 3.45 | 3.18 | 3.19 | -7.54% | 574,603 | 188,098,967 |
| 2024-12-16 | 3.38 | 3.48 | 3.38 | 3.45 | +0.88% | 382,140 | 131,265,296 |
| 2024-12-13 | 3.55 | 3.57 | 3.42 | 3.42 | -4.2% | 564,369 | 196,971,670 |
| 2024-12-12 | 3.53 | 3.63 | 3.49 | 3.57 | +1.71% | 661,929 | 235,989,093 |
| 2024-12-11 | 3.53 | 3.59 | 3.49 | 3.51 | -1.13% | 799,050 | 281,608,517 |
| 2024-12-10 | 3.8 | 3.83 | 3.54 | 3.55 | -5.59% | 1,638,721 | 605,118,218 |
| 2024-12-09 | 3.22 | 3.76 | 3.22 | 3.76 | +9.94% | 2,005,023 | 703,414,447 |
| 2024-12-06 | 3.64 | 3.66 | 3.42 | 3.42 | -10% | 908,198 | 318,256,513 |
| 2024-12-05 | 3.65 | 3.99 | 3.38 | 3.8 | +2.43% | 1,542,114 | 564,058,539 |
| 2024-12-04 | 3.67 | 3.72 | 3.56 | 3.71 | -0.27% | 691,353 | 250,262,239 |
| 2024-12-03 | 3.61 | 3.8 | 3.58 | 3.72 | +2.48% | 803,793 | 298,038,893 |
| 2024-12-02 | 3.64 | 3.76 | 3.56 | 3.63 | -2.16% | 927,334 | 338,972,017 |
| 2024-11-29 | 3.64 | 3.78 | 3.61 | 3.71 | 0% | 797,602 | 294,620,771 |
| 2024-11-28 | 3.69 | 3.79 | 3.5 | 3.71 | +0.82% | 1,152,159 | 422,055,062 |
| 2024-11-27 | 3.49 | 3.72 | 3.39 | 3.68 | +4.84% | 1,081,892 | 384,921,883 |
| 2024-11-26 | 3.52 | 3.74 | 3.47 | 3.51 | -0.85% | 1,063,442 | 382,681,124 |
| 2024-11-25 | 3.37 | 3.59 | 3.37 | 3.54 | +5.04% | 1,001,428 | 348,548,734 |
| 2024-11-22 | 3.3 | 3.5 | 3.3 | 3.37 | -0.3% | 947,737 | 322,020,729 |
| 2024-11-21 | 3.23 | 3.54 | 3.2 | 3.38 | +4.97% | 1,003,774 | 339,878,216 |
| 2024-11-20 | 3.07 | 3.27 | 3.02 | 3.22 | +4.21% | 621,204 | 197,629,957 |
| 2024-11-19 | 3 | 3.15 | 2.98 | 3.09 | +3.69% | 549,833 | 168,586,547 |
| 2024-11-18 | 2.99 | 3.05 | 2.88 | 2.98 | -1% | 550,618 | 163,740,009 |
| 2024-11-15 | 3.06 | 3.15 | 2.96 | 3.01 | -3.22% | 695,536 | 209,944,081 |
| 2024-11-14 | 3.24 | 3.38 | 3.1 | 3.11 | -4.31% | 721,922 | 230,566,322 |
| 2024-11-13 | 3.33 | 3.45 | 3.2 | 3.25 | -8.19% | 1,308,854 | 431,800,768 |
| 2024-11-12 | 3.26 | 3.54 | 3.22 | 3.54 | +9.94% | 1,952,995 | 672,594,980 |
| 2024-11-11 | 3.28 | 3.44 | 3.15 | 3.22 | -5.29% | 1,449,122 | 469,186,401 |
| 2024-11-08 | 3.2 | 3.4 | 3.15 | 3.4 | +10.03% | 1,872,322 | 623,561,244 |
| 2024-11-07 | 2.75 | 3.09 | 2.72 | 3.09 | +9.96% | 1,165,895 | 342,463,404 |
| 2024-11-06 | 2.82 | 2.85 | 2.75 | 2.81 | -1.4% | 659,471 | 184,560,439 |
| 2024-11-05 | 2.75 | 2.92 | 2.75 | 2.85 | +0.71% | 831,878 | 235,571,597 |
| 2024-11-04 | 2.62 | 2.88 | 2.62 | 2.83 | +8.02% | 852,949 | 234,767,674 |
| 2024-11-01 | 2.73 | 2.77 | 2.6 | 2.62 | -5.07% | 563,477 | 150,014,582 |
| 2024-10-31 | 2.69 | 2.82 | 2.65 | 2.76 | +1.47% | 685,291 | 187,317,169 |
| 2024-10-30 | 2.68 | 2.82 | 2.66 | 2.72 | -1.81% | 665,883 | 181,504,956 |
| 2024-10-29 | 2.96 | 3.05 | 2.76 | 2.77 | -6.1% | 1,316,134 | 379,225,038 |
| 2024-10-28 | 2.58 | 2.95 | 2.49 | 2.95 | +10.07% | 1,498,715 | 413,532,483 |
| 2024-10-25 | 2.56 | 2.8 | 2.5 | 2.68 | +4.69% | 1,528,392 | 403,793,354 |
| 2024-10-24 | 2.34 | 2.56 | 2.34 | 2.56 | +9.87% | 885,543 | 219,877,074 |
| 2024-10-23 | 2.3 | 2.42 | 2.28 | 2.33 | +1.3% | 404,573 | 94,545,823 |
| 2024-10-22 | 2.21 | 2.31 | 2.18 | 2.3 | +0.88% | 399,983 | 90,716,005 |
| 2024-10-21 | 2.31 | 2.32 | 2.24 | 2.28 | -0.87% | 267,062 | 60,746,629 |
| 2024-10-18 | 2.22 | 2.36 | 2.21 | 2.3 | +3.6% | 410,678 | 93,816,871 |
| 2024-10-17 | 2.25 | 2.28 | 2.2 | 2.22 | -0.89% | 181,022 | 40,587,822 |
| 2024-10-16 | 2.18 | 2.3 | 2.18 | 2.24 | +1.36% | 221,616 | 49,523,063 |
| 2024-10-15 | 2.25 | 2.26 | 2.2 | 2.21 | -2.21% | 203,749 | 45,445,880 |
| 2024-10-14 | 2.21 | 2.26 | 2.17 | 2.26 | +2.73% | 209,702 | 46,484,669 |
| 2024-10-11 | 2.29 | 2.32 | 2.17 | 2.2 | -3.93% | 239,397 | 53,180,569 |
| 2024-10-10 | 2.27 | 2.38 | 2.26 | 2.29 | +0.88% | 293,734 | 68,058,653 |
| 2024-10-09 | 2.49 | 2.49 | 2.27 | 2.27 | -9.2% | 481,191 | 113,066,901 |
| 2024-10-08 | 2.63 | 2.64 | 2.35 | 2.5 | +4.17% | 802,489 | 201,595,472 |
| 2024-09-30 | 2.26 | 2.42 | 2.22 | 2.4 | +8.6% | 729,157 | 170,058,897 |
| 2024-09-27 | 2.15 | 2.26 | 2.15 | 2.21 | +3.27% | 532,350 | 116,586,082 |
| 2024-09-26 | 2.06 | 2.16 | 2.05 | 2.14 | +2.88% | 406,073 | 85,953,073 |
| 2024-09-25 | 2.04 | 2.12 | 2.04 | 2.08 | +1.96% | 269,249 | 56,083,637 |
| 2024-09-24 | 1.98 | 2.04 | 1.97 | 2.04 | +3.03% | 222,787 | 44,822,840 |
| 2024-09-23 | 1.98 | 1.99 | 1.97 | 1.98 | +0.51% | 96,915 | 19,180,489 |
| 2024-09-20 | 1.99 | 1.99 | 1.96 | 1.97 | -1.5% | 132,858 | 26,161,715 |
| 2024-09-19 | 1.94 | 2.01 | 1.93 | 2 | +2.04% | 189,291 | 37,363,537 |
| 2024-09-18 | 2 | 2 | 1.94 | 1.96 | -2.97% | 170,881 | 33,528,199 |
| 2024-09-13 | 2.03 | 2.04 | 2 | 2.02 | -0.49% | 131,209 | 26,499,181 |
| 2024-09-12 | 2.02 | 2.09 | 2.02 | 2.03 | -0.49% | 135,121 | 27,711,621 |
| 2024-09-11 | 2.07 | 2.1 | 2.04 | 2.04 | -2.39% | 160,933 | 33,050,621 |
| 2024-09-10 | 2.08 | 2.15 | 2.06 | 2.09 | +0.48% | 288,814 | 60,563,964 |
| 2024-09-09 | 2.04 | 2.14 | 2.01 | 2.08 | +3.48% | 336,694 | 69,754,931 |
| 2024-09-06 | 2.05 | 2.05 | 2 | 2.01 | -1.47% | 131,768 | 26,593,916 |
| 2024-09-05 | 2.01 | 2.06 | 2.01 | 2.04 | +1.49% | 165,092 | 33,548,992 |
| 2024-09-04 | 2.05 | 2.06 | 2.01 | 2.01 | -2.9% | 210,470 | 42,604,232 |
| 2024-09-03 | 2.02 | 2.08 | 1.97 | 2.07 | -2.82% | 406,141 | 82,576,985 |
| 2024-09-02 | 2.03 | 2.21 | 2.01 | 2.13 | +5.97% | 589,728 | 126,040,595 |
| 2024-08-30 | 1.96 | 2.08 | 1.94 | 2.01 | +1.52% | 223,781 | 44,984,902 |
| 2024-08-29 | 1.96 | 2.01 | 1.95 | 1.98 | +1.54% | 151,065 | 29,881,751 |
| 2024-08-28 | 1.95 | 1.98 | 1.91 | 1.95 | -1.52% | 147,216 | 28,685,382 |
| 2024-08-27 | 1.95 | 2.04 | 1.94 | 1.98 | +1.54% | 208,308 | 41,318,471 |
| 2024-08-26 | 1.93 | 1.97 | 1.89 | 1.95 | +1.04% | 106,760 | 20,741,533 |
| 2024-08-23 | 1.96 | 1.96 | 1.92 | 1.93 | -1.53% | 119,369 | 23,104,350 |
| 2024-08-22 | 2 | 2.02 | 1.95 | 1.96 | -2.49% | 206,181 | 40,874,896 |
| 2024-08-21 | 2.07 | 2.07 | 2 | 2.01 | -4.29% | 312,218 | 63,426,108 |
| 2024-08-20 | 2.14 | 2.14 | 2.08 | 2.1 | -1.87% | 220,530 | 46,396,623 |
| 2024-08-19 | 2.14 | 2.16 | 2.11 | 2.14 | -0.93% | 266,044 | 56,761,669 |
| 2024-08-16 | 2.17 | 2.2 | 2.14 | 2.16 | -2.7% | 362,377 | 78,451,425 |
| 2024-08-15 | 2.14 | 2.29 | 2.14 | 2.22 | +2.3% | 624,424 | 137,261,515 |
| 2024-08-14 | 2.23 | 2.25 | 2.14 | 2.17 | -1.81% | 449,701 | 97,663,498 |
| 2024-08-13 | 2.32 | 2.34 | 2.19 | 2.21 | -2.21% | 918,932 | 207,597,038 |
| 2024-08-12 | 2.06 | 2.26 | 2.06 | 2.26 | +10.24% | 382,904 | 85,159,459 |
| 2024-08-09 | 2.12 | 2.13 | 2.04 | 2.05 | -5.09% | 452,502 | 94,174,700 |
| 2024-08-08 | 2.14 | 2.26 | 2.13 | 2.16 | +1.41% | 576,033 | 126,423,079 |
| 2024-08-07 | 2.13 | 2.18 | 2.09 | 2.13 | -5.75% | 555,591 | 118,297,259 |
| 2024-08-06 | 2.14 | 2.31 | 2.05 | 2.26 | +7.11% | 971,673 | 213,772,216 |
| 2024-08-05 | 2.25 | 2.28 | 2.11 | 2.11 | -9.83% | 1,002,429 | 218,409,358 |
| 2024-08-02 | 2.16 | 2.34 | 2.16 | 2.34 | +9.86% | 926,139 | 213,369,808 |
| 2024-08-01 | 1.94 | 2.13 | 1.94 | 2.13 | +9.79% | 396,841 | 81,459,139 |
| 2024-07-31 | 1.86 | 1.94 | 1.86 | 1.94 | +3.19% | 137,876 | 26,493,085 |
| 2024-07-30 | 1.86 | 1.89 | 1.85 | 1.88 | +1.08% | 71,040 | 13,303,032 |
| 2024-07-29 | 1.86 | 1.87 | 1.85 | 1.86 | 0% | 67,799 | 12,610,302 |
| 2024-07-26 | 1.85 | 1.88 | 1.84 | 1.86 | 0% | 44,493 | 8,287,602 |
| 2024-07-25 | 1.82 | 1.86 | 1.81 | 1.86 | +1.64% | 52,851 | 9,735,880 |
| 2024-07-24 | 1.86 | 1.88 | 1.83 | 1.83 | -2.14% | 51,970 | 9,619,987 |
| 2024-07-23 | 1.92 | 1.93 | 1.87 | 1.87 | -2.09% | 52,020 | 9,854,334 |
| 2024-07-22 | 1.86 | 1.91 | 1.86 | 1.91 | +1.06% | 72,538 | 13,721,195 |
| 2024-07-19 | 1.91 | 1.91 | 1.84 | 1.89 | -0.53% | 85,732 | 16,049,063 |
| 2024-07-18 | 1.87 | 1.94 | 1.82 | 1.9 | +1.6% | 125,163 | 23,531,386 |
| 2024-07-17 | 1.86 | 1.89 | 1.85 | 1.87 | +1.63% | 68,979 | 12,909,920 |
| 2024-07-16 | 1.88 | 1.89 | 1.84 | 1.84 | -1.6% | 48,462 | 8,972,001 |
| 2024-07-15 | 1.91 | 1.93 | 1.86 | 1.87 | -2.09% | 72,577 | 13,606,539 |
| 2024-07-12 | 1.86 | 1.95 | 1.86 | 1.91 | +1.6% | 126,265 | 24,169,714 |
| 2024-07-11 | 1.79 | 1.9 | 1.78 | 1.88 | +5.03% | 246,565 | 45,974,971 |
| 2024-07-10 | 1.99 | 1.99 | 1.79 | 1.79 | -10.05% | 405,184 | 74,205,603 |
| 2024-07-09 | 1.98 | 2 | 1.92 | 1.99 | +0.51% | 95,354 | 18,736,982 |
| 2024-07-08 | 2.03 | 2.05 | 1.98 | 1.98 | -2.94% | 58,475 | 11,684,575 |
| 2024-07-05 | 1.97 | 2.05 | 1.95 | 2.04 | +2% | 90,064 | 18,155,420 |
| 2024-07-04 | 2.09 | 2.09 | 1.98 | 2 | -2.91% | 92,006 | 18,508,338 |
| 2024-07-03 | 2.06 | 2.09 | 2.04 | 2.06 | +0.98% | 98,579 | 20,425,567 |
| 2024-07-02 | 1.98 | 2.06 | 1.98 | 2.04 | +2.51% | 117,883 | 24,009,854 |
| 2024-07-01 | 1.98 | 2 | 1.95 | 1.99 | +0.51% | 54,512 | 10,775,781 |
| 2024-06-28 | 2.02 | 2.03 | 1.97 | 1.98 | -1.98% | 88,517 | 17,703,213 |
| 2024-06-27 | 1.99 | 2.04 | 1.97 | 2.02 | +2.02% | 106,046 | 21,378,294 |
| 2024-06-26 | 1.92 | 1.99 | 1.91 | 1.98 | +2.59% | 70,051 | 13,618,626 |
| 2024-06-25 | 1.92 | 1.95 | 1.9 | 1.93 | +0.52% | 62,304 | 12,004,061 |
| 2024-06-24 | 2.01 | 2.01 | 1.91 | 1.92 | -4.48% | 118,154 | 22,940,228 |
| 2024-06-21 | 1.98 | 2.03 | 1.94 | 2.01 | +1.01% | 73,443 | 14,658,138 |
| 2024-06-20 | 2.04 | 2.06 | 1.97 | 1.99 | -1.97% | 144,183 | 28,898,642 |
| 2024-06-19 | 2.05 | 2.05 | 2.02 | 2.03 | 0% | 46,269 | 9,395,229 |
| 2024-06-18 | 2.02 | 2.04 | 2.01 | 2.03 | +0.5% | 79,992 | 16,221,846 |
| 2024-06-17 | 2.02 | 2.05 | 2.01 | 2.02 | -0.98% | 70,587 | 14,296,408 |
| 2024-06-14 | 2.04 | 2.06 | 2.01 | 2.04 | 0% | 54,971 | 11,220,585 |
| 2024-06-13 | 2.09 | 2.1 | 2.04 | 2.04 | -2.86% | 96,641 | 19,889,531 |
| 2024-06-12 | 2.07 | 2.12 | 2.05 | 2.1 | +1.45% | 119,671 | 24,934,618 |
| 2024-06-11 | 2.13 | 2.14 | 2.05 | 2.07 | -1.9% | 120,306 | 24,916,519 |
| 2024-06-07 | 2.04 | 2.12 | 2.02 | 2.11 | +4.98% | 161,540 | 33,521,765 |
| 2024-06-06 | 2.08 | 2.12 | 1.99 | 2.01 | -3.83% | 198,015 | 40,297,068 |
| 2024-06-05 | 2.12 | 2.14 | 2.08 | 2.09 | -1.42% | 125,936 | 26,566,533 |
| 2024-06-04 | 2.14 | 2.14 | 2.09 | 2.12 | -1.85% | 134,221 | 28,364,552 |
| 2024-06-03 | 2.22 | 2.22 | 2.13 | 2.16 | -2.7% | 167,895 | 36,238,286 |
| 2024-05-31 | 2.22 | 2.25 | 2.2 | 2.22 | -0.45% | 137,569 | 30,570,429 |
| 2024-05-30 | 2.3 | 2.3 | 2.21 | 2.23 | -3.46% | 212,101 | 47,459,444 |
| 2024-05-29 | 2.28 | 2.31 | 2.26 | 2.31 | +0.87% | 104,615 | 23,961,129 |
| 2024-05-28 | 2.3 | 2.33 | 2.27 | 2.29 | -0.43% | 112,132 | 25,775,951 |
| 2024-05-27 | 2.31 | 2.33 | 2.26 | 2.3 | -0.43% | 130,241 | 29,749,234 |
| 2024-05-24 | 2.31 | 2.35 | 2.3 | 2.31 | 0% | 153,527 | 35,627,585 |
| 2024-05-23 | 2.33 | 2.39 | 2.3 | 2.31 | -1.28% | 302,214 | 70,624,031 |
| 2024-05-22 | 2.36 | 2.38 | 2.32 | 2.34 | -1.27% | 227,467 | 53,317,520 |
| 2024-05-21 | 2.39 | 2.4 | 2.35 | 2.37 | -1.66% | 237,789 | 56,236,667 |
| 2024-05-20 | 2.45 | 2.45 | 2.39 | 2.41 | -1.63% | 284,875 | 68,829,025 |
| 2024-05-17 | 2.43 | 2.48 | 2.42 | 2.45 | 0% | 263,627 | 64,557,349 |
| 2024-05-16 | 2.46 | 2.49 | 2.43 | 2.45 | -0.81% | 290,812 | 71,346,862 |
| 2024-05-15 | 2.51 | 2.52 | 2.43 | 2.47 | -2.76% | 406,096 | 100,088,266 |
| 2024-05-14 | 2.58 | 2.65 | 2.53 | 2.54 | -4.87% | 502,592 | 129,549,734 |
| 2024-05-13 | 2.61 | 2.75 | 2.52 | 2.67 | -4.64% | 930,786 | 243,748,775 |
| 2024-05-10 | 2.94 | 3.08 | 2.72 | 2.8 | -2.1% | 1,485,650 | 427,495,545 |
| 2024-05-09 | 2.62 | 2.86 | 2.58 | 2.86 | +10% | 1,066,453 | 294,139,043 |
| 2024-05-08 | 2.6 | 2.6 | 2.6 | 2.6 | +10.17% | 308,718 | 80,266,683 |
| 2024-05-07 | 2.39 | 2.4 | 2.34 | 2.36 | -1.67% | 290,886 | 68,662,793 |
| 2024-05-06 | 2.32 | 2.4 | 2.26 | 2.4 | +4.8% | 393,651 | 92,104,733 |
| 2024-04-30 | 2.25 | 2.45 | 2.24 | 2.29 | +1.78% | 399,127 | 92,394,186 |
| 2024-04-29 | 2.13 | 2.26 | 2.12 | 2.25 | +5.14% | 237,494 | 52,213,578 |
| 2024-04-26 | 2.11 | 2.14 | 2.09 | 2.14 | +0.94% | 117,288 | 24,821,456 |
| 2024-04-25 | 2.09 | 2.15 | 2.08 | 2.12 | +1.44% | 122,073 | 25,924,425 |
| 2024-04-24 | 2.08 | 2.1 | 2.06 | 2.09 | +0.48% | 76,914 | 16,017,328 |
| 2024-04-23 | 2.05 | 2.1 | 2.04 | 2.08 | +1.96% | 98,687 | 20,429,472 |
| 2024-04-22 | 2.06 | 2.07 | 2.01 | 2.04 | -1.45% | 100,185 | 20,475,443 |
| 2024-04-19 | 2.07 | 2.11 | 2.04 | 2.07 | -0.96% | 98,323 | 20,306,673 |
| 2024-04-18 | 2.12 | 2.15 | 2.08 | 2.09 | -1.88% | 139,919 | 29,456,858 |
| 2024-04-17 | 2.03 | 2.14 | 2.02 | 2.13 | +5.97% | 187,184 | 39,487,252 |
| 2024-04-16 | 2.16 | 2.16 | 2 | 2.01 | -7.8% | 246,869 | 50,388,564 |
| 2024-04-15 | 2.22 | 2.27 | 2.09 | 2.18 | -5.63% | 255,903 | 55,860,741 |
| 2024-04-12 | 2.37 | 2.39 | 2.3 | 2.31 | -2.94% | 127,617 | 29,785,632 |
| 2024-04-11 | 2.36 | 2.4 | 2.34 | 2.38 | 0% | 103,781 | 24,697,992 |
| 2024-04-10 | 2.46 | 2.47 | 2.35 | 2.38 | -4.03% | 196,420 | 47,048,683 |
| 2024-04-09 | 2.4 | 2.51 | 2.4 | 2.48 | +2.9% | 178,028 | 43,607,362 |
| 2024-04-08 | 2.51 | 2.52 | 2.4 | 2.41 | -4.74% | 269,539 | 65,852,157 |
| 2024-04-03 | 2.61 | 2.62 | 2.52 | 2.53 | -3.07% | 249,027 | 63,550,003 |
| 2024-04-02 | 2.64 | 2.65 | 2.6 | 2.61 | -1.14% | 192,924 | 50,396,578 |
| 2024-04-01 | 2.57 | 2.65 | 2.57 | 2.64 | +0.38% | 257,118 | 67,305,400 |
| 2024-03-29 | 2.68 | 2.71 | 2.61 | 2.63 | -3.31% | 362,697 | 96,108,006 |
| 2024-03-28 | 2.57 | 2.79 | 2.53 | 2.72 | +2.26% | 568,234 | 150,844,859 |
| 2024-03-27 | 2.59 | 2.81 | 2.59 | 2.66 | +3.91% | 552,608 | 147,721,219 |
| 2024-03-26 | 2.55 | 2.59 | 2.48 | 2.56 | -1.16% | 301,593 | 76,022,406 |
| 2024-03-25 | 2.65 | 2.67 | 2.57 | 2.59 | -1.52% | 249,006 | 65,103,511 |
| 2024-03-22 | 2.66 | 2.68 | 2.6 | 2.63 | -1.5% | 260,766 | 68,548,859 |
| 2024-03-21 | 2.73 | 2.73 | 2.64 | 2.67 | -2.2% | 398,449 | 106,627,380 |
| 2024-03-20 | 2.7 | 2.76 | 2.67 | 2.73 | +0.37% | 464,285 | 126,270,138 |
| 2024-03-19 | 2.8 | 2.81 | 2.71 | 2.72 | -4.56% | 664,660 | 182,580,173 |
| 2024-03-18 | 2.72 | 2.99 | 2.68 | 2.85 | +4.78% | 1,384,794 | 385,853,941 |
| 2024-03-15 | 2.44 | 2.72 | 2.42 | 2.72 | +10.12% | 893,962 | 238,845,641 |
| 2024-03-14 | 2.52 | 2.66 | 2.43 | 2.47 | +0.82% | 383,408 | 96,276,842 |
| 2024-03-13 | 2.49 | 2.51 | 2.43 | 2.45 | -2% | 215,244 | 52,845,727 |
| 2024-03-12 | 2.43 | 2.55 | 2.43 | 2.5 | +2.88% | 349,968 | 87,435,494 |
| 2024-03-11 | 2.37 | 2.44 | 2.37 | 2.43 | +2.97% | 251,390 | 60,576,783 |
| 2024-03-08 | 2.35 | 2.39 | 2.34 | 2.36 | 0% | 147,396 | 34,854,730 |
| 2024-03-07 | 2.39 | 2.42 | 2.36 | 2.36 | -1.67% | 208,721 | 49,777,642 |
| 2024-03-06 | 2.37 | 2.41 | 2.35 | 2.4 | +0.84% | 180,124 | 42,980,232 |
| 2024-03-05 | 2.48 | 2.48 | 2.38 | 2.38 | -4.03% | 311,596 | 74,917,888 |
| 2024-03-04 | 2.41 | 2.51 | 2.4 | 2.48 | +2.06% | 381,416 | 93,810,384 |
| 2024-03-01 | 2.47 | 2.47 | 2.38 | 2.43 | -1.62% | 393,754 | 95,282,320 |
| 2024-02-29 | 2.39 | 2.49 | 2.3 | 2.47 | +2.49% | 590,243 | 143,176,450 |
| 2024-02-28 | 2.53 | 2.76 | 2.39 | 2.41 | -3.98% | 991,852 | 259,682,746 |
| 2024-02-27 | 2.43 | 2.52 | 2.4 | 2.51 | +2.87% | 569,343 | 140,855,142 |
| 2024-02-26 | 2.51 | 2.54 | 2.4 | 2.44 | -3.56% | 804,244 | 197,199,682 |
| 2024-02-23 | 2.32 | 2.53 | 2.32 | 2.53 | +10% | 304,630 | 74,916,489 |
| 2024-02-22 | 2.18 | 2.31 | 2.18 | 2.3 | +5.02% | 365,502 | 82,301,556 |
| 2024-02-21 | 2.13 | 2.26 | 2.11 | 2.19 | +1.39% | 346,490 | 76,098,318 |
| 2024-02-20 | 2.06 | 2.19 | 2.02 | 2.16 | +5.37% | 425,835 | 90,425,910 |
| 2024-02-19 | 1.95 | 2.05 | 1.92 | 2.05 | +5.67% | 470,384 | 94,122,610 |
| 2024-02-08 | 1.9 | 1.95 | 1.72 | 1.94 | +1.57% | 704,222 | 127,244,190 |
| 2024-02-07 | 2.12 | 2.14 | 1.91 | 1.91 | -9.91% | 522,053 | 102,003,654 |
| 2024-02-06 | 2.05 | 2.23 | 1.99 | 2.12 | -4.07% | 412,065 | 84,972,828 |
| 2024-02-05 | 2.45 | 2.46 | 2.21 | 2.21 | -9.8% | 279,641 | 62,778,930 |
| 2024-02-02 | 2.6 | 2.66 | 2.35 | 2.45 | -5.04% | 206,453 | 51,679,648 |
| 2024-02-01 | 2.63 | 2.66 | 2.55 | 2.58 | -2.64% | 164,869 | 42,836,782 |
| 2024-01-31 | 2.8 | 2.81 | 2.62 | 2.65 | -6.03% | 204,211 | 55,170,066 |
| 2024-01-30 | 2.9 | 2.92 | 2.8 | 2.82 | -4.73% | 171,060 | 49,070,625 |
| 2024-01-29 | 3.06 | 3.08 | 2.93 | 2.96 | -2.95% | 147,524 | 43,845,600 |
| 2024-01-26 | 3.02 | 3.12 | 3 | 3.05 | +0.99% | 228,967 | 70,368,647 |
| 2024-01-25 | 2.91 | 3.03 | 2.88 | 3.02 | +4.14% | 168,073 | 49,799,761 |
| 2024-01-24 | 2.85 | 2.95 | 2.79 | 2.9 | +1.75% | 178,380 | 51,319,360 |
| 2024-01-23 | 2.89 | 2.9 | 2.8 | 2.85 | -1.38% | 229,802 | 65,615,191 |
| 2024-01-22 | 3.04 | 3.07 | 2.86 | 2.89 | -5.25% | 164,789 | 48,915,957 |
| 2024-01-19 | 3.1 | 3.12 | 3.03 | 3.05 | -1.29% | 119,906 | 36,887,359 |
| 2024-01-18 | 3.09 | 3.11 | 3 | 3.09 | -0.32% | 191,701 | 58,365,576 |
| 2024-01-17 | 3.19 | 3.2 | 3.1 | 3.1 | -2.82% | 130,627 | 41,218,592 |
| 2024-01-16 | 3.21 | 3.22 | 3.12 | 3.19 | -0.62% | 165,042 | 52,130,084 |
| 2024-01-15 | 3.17 | 3.25 | 3.16 | 3.21 | +0.31% | 141,729 | 45,539,412 |
| 2024-01-12 | 3.23 | 3.29 | 3.18 | 3.2 | -0.93% | 184,053 | 59,525,707 |
| 2024-01-11 | 3.18 | 3.24 | 3.18 | 3.23 | +1.57% | 153,388 | 49,402,788 |
| 2024-01-10 | 3.23 | 3.24 | 3.15 | 3.18 | -0.93% | 144,958 | 46,326,602 |
| 2024-01-09 | 3.22 | 3.25 | 3.18 | 3.21 | +0.63% | 164,289 | 52,775,928 |
| 2024-01-08 | 3.24 | 3.26 | 3.18 | 3.19 | -1.54% | 276,871 | 88,882,913 |
| 2024-01-05 | 3.33 | 3.34 | 3.22 | 3.24 | -3.28% | 412,298 | 135,154,096 |
| 2024-01-04 | 3.31 | 3.48 | 3.3 | 3.35 | +0.3% | 511,674 | 171,509,464 |
| 2024-01-03 | 3.33 | 3.39 | 3.3 | 3.34 | 0% | 199,837 | 66,888,567 |
| 2024-01-02 | 3.31 | 3.37 | 3.29 | 3.34 | +0.6% | 205,660 | 68,569,098 |
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：