股票概览
3.26
-4.4%
-0.15
3.31
开盘价
3.42
最高价
3.25
最低价
225,222
成交量
数据更新至: 2024-12-31
技术指标
3.48
MA5 (5日均线)
3.55
MA10 (10日均线)
3.69
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 | 3.31 | 3.42 | 3.25 | 3.26 | -4.4% | 225,222 | 74,958,833 |
| 2024-12-30 | 3.52 | 3.61 | 3.39 | 3.41 | -4.48% | 206,229 | 71,068,258 |
| 2024-12-27 | 3.59 | 3.68 | 3.56 | 3.57 | 0% | 85,657 | 30,959,984 |
| 2024-12-26 | 3.53 | 3.62 | 3.51 | 3.57 | -0.56% | 116,037 | 41,402,106 |
| 2024-12-25 | 3.65 | 3.76 | 3.55 | 3.59 | -1.64% | 150,109 | 54,496,455 |
| 2024-12-24 | 3.52 | 3.69 | 3.46 | 3.65 | +1.11% | 177,973 | 63,704,178 |
| 2024-12-23 | 3.73 | 3.83 | 3.61 | 3.61 | -2.17% | 305,914 | 114,201,646 |
| 2024-12-20 | 3.69 | 3.69 | 3.63 | 3.69 | +5.13% | 84,064 | 31,005,317 |
| 2024-12-19 | 3.6 | 3.65 | 3.48 | 3.51 | -4.1% | 218,926 | 77,328,920 |
| 2024-12-18 | 3.69 | 3.84 | 3.63 | 3.66 | -0.54% | 141,284 | 52,524,154 |
| 2024-12-17 | 3.83 | 3.86 | 3.68 | 3.68 | -4.91% | 178,575 | 66,491,455 |
| 2024-12-16 | 3.81 | 3.93 | 3.81 | 3.87 | +0.52% | 134,882 | 52,116,886 |
| 2024-12-13 | 3.95 | 3.99 | 3.8 | 3.85 | -3.51% | 217,673 | 84,654,895 |
| 2024-12-12 | 3.94 | 4.06 | 3.82 | 3.99 | +1.53% | 298,772 | 117,259,986 |
| 2024-12-11 | 3.73 | 3.93 | 3.69 | 3.93 | +5.08% | 310,121 | 119,205,809 |
| 2024-12-10 | 3.87 | 3.95 | 3.62 | 3.74 | -1.84% | 457,277 | 172,132,488 |
| 2024-12-09 | 4.1 | 4.12 | 3.81 | 3.81 | -4.99% | 596,499 | 232,573,608 |
| 2024-12-06 | 3.82 | 4.01 | 3.82 | 4.01 | +4.97% | 250,769 | 99,876,083 |
| 2024-12-05 | 3.82 | 3.82 | 3.7 | 3.82 | +4.95% | 388,590 | 147,420,660 |
| 2024-12-04 | 3.55 | 3.64 | 3.5 | 3.64 | +4.9% | 80,867 | 29,334,234 |
| 2024-12-03 | 3.53 | 3.56 | 3.43 | 3.47 | -1.7% | 169,682 | 59,126,100 |
| 2024-12-02 | 3.42 | 3.55 | 3.35 | 3.53 | +3.22% | 210,158 | 72,919,550 |
| 2024-11-29 | 3.48 | 3.55 | 3.35 | 3.42 | 0% | 199,023 | 68,369,114 |
| 2024-11-28 | 3.52 | 3.67 | 3.41 | 3.42 | -4.74% | 291,166 | 102,163,208 |
| 2024-11-27 | 3.6 | 3.65 | 3.46 | 3.59 | +3.16% | 436,459 | 156,766,057 |
| 2024-11-26 | 3.43 | 3.48 | 3.34 | 3.48 | +5.14% | 133,018 | 45,867,198 |
| 2024-11-25 | 3.15 | 3.31 | 3.15 | 3.31 | +5.08% | 278,833 | 90,570,632 |
| 2024-11-22 | 3.14 | 3.25 | 3.14 | 3.15 | +0.32% | 253,022 | 80,531,766 |
| 2024-11-21 | 3.23 | 3.25 | 3.14 | 3.14 | -4.85% | 325,584 | 103,021,825 |
| 2024-11-20 | 3.04 | 3.36 | 3.04 | 3.3 | +3.13% | 504,468 | 162,879,061 |
| 2024-11-19 | 3.2 | 3.2 | 3.2 | 3.2 | -5.04% | 65,439 | 20,940,480 |
| 2024-11-18 | 3.45 | 3.53 | 3.37 | 3.37 | -5.07% | 233,779 | 79,430,834 |
| 2024-11-15 | 3.55 | 3.79 | 3.55 | 3.55 | -5.08% | 575,176 | 206,776,616 |
| 2024-11-14 | 3.78 | 3.83 | 3.65 | 3.74 | +2.47% | 538,341 | 203,326,825 |
| 2024-11-13 | 3.55 | 3.65 | 3.39 | 3.65 | +4.89% | 500,865 | 178,854,509 |
| 2024-11-12 | 3.48 | 3.48 | 3.31 | 3.48 | +5.14% | 351,012 | 121,378,995 |
| 2024-11-11 | 3.16 | 3.31 | 3.15 | 3.31 | +5.08% | 197,904 | 64,867,105 |
| 2024-11-08 | 3.25 | 3.26 | 3.08 | 3.15 | -2.78% | 465,883 | 147,340,225 |
| 2024-11-07 | 3.1 | 3.26 | 3 | 3.24 | +4.52% | 720,108 | 229,727,602 |
| 2024-11-06 | 3.1 | 3.1 | 3.1 | 3.1 | +5.08% | 20,466 | 6,344,556 |
| 2024-11-05 | 2.94 | 2.95 | 2.86 | 2.95 | +4.98% | 108,149 | 31,790,238 |
| 2024-11-04 | 2.78 | 2.81 | 2.72 | 2.81 | +4.85% | 247,757 | 69,288,660 |
| 2024-11-01 | 2.95 | 2.95 | 2.67 | 2.68 | -4.63% | 847,959 | 239,379,934 |
| 2024-10-31 | 2.81 | 2.81 | 2.81 | 2.81 | +4.85% | 22,755 | 6,394,085 |
| 2024-10-30 | 2.68 | 2.68 | 2.68 | 2.68 | +5.1% | 12,909 | 3,459,483 |
| 2024-10-29 | 2.55 | 2.55 | 2.55 | 2.55 | +4.94% | 18,634 | 4,751,670 |
| 2024-10-28 | 2.39 | 2.43 | 2.36 | 2.43 | +5.19% | 118,410 | 28,524,897 |
| 2024-10-25 | 2.17 | 2.31 | 2.13 | 2.31 | +5% | 318,471 | 72,027,364 |
| 2024-10-24 | 2.2 | 2.22 | 2.13 | 2.2 | +4.27% | 419,499 | 91,834,132 |
| 2024-10-23 | 2.01 | 2.11 | 2.01 | 2.11 | +4.98% | 162,790 | 34,067,460 |
| 2024-10-22 | 1.96 | 2.04 | 1.96 | 2.01 | +0.5% | 163,115 | 32,564,406 |
| 2024-10-21 | 1.99 | 2.04 | 1.92 | 2 | +2.56% | 256,604 | 51,160,740 |
| 2024-10-18 | 1.9 | 2.01 | 1.89 | 1.95 | +1.56% | 347,264 | 68,064,429 |
| 2024-10-17 | 1.81 | 1.92 | 1.77 | 1.92 | +4.92% | 408,350 | 76,317,453 |
| 2024-10-16 | 1.89 | 1.93 | 1.8 | 1.83 | -3.17% | 323,409 | 59,688,955 |
| 2024-10-15 | 1.92 | 1.95 | 1.87 | 1.89 | -3.08% | 306,961 | 58,330,094 |
| 2024-10-14 | 2 | 2.04 | 1.92 | 1.95 | -2.99% | 298,282 | 59,089,217 |
| 2024-10-11 | 1.94 | 2.01 | 1.91 | 2.01 | +5.24% | 252,523 | 50,258,814 |
| 2024-10-10 | 1.92 | 1.99 | 1.89 | 1.91 | -4.02% | 243,935 | 46,886,464 |
| 2024-10-09 | 2.03 | 2.04 | 1.99 | 1.99 | -4.78% | 216,638 | 43,307,169 |
| 2024-10-08 | 2.19 | 2.21 | 2.06 | 2.09 | -0.48% | 520,244 | 110,094,340 |
| 2024-09-30 | 2.02 | 2.16 | 1.97 | 2.1 | +1.45% | 562,010 | 114,588,554 |
| 2024-09-27 | 2.14 | 2.2 | 2.06 | 2.07 | -4.61% | 502,078 | 105,380,744 |
| 2024-09-26 | 2.19 | 2.22 | 2.11 | 2.17 | -1.81% | 245,884 | 53,289,111 |
| 2024-09-25 | 2.06 | 2.21 | 2.01 | 2.21 | +5.24% | 351,372 | 74,758,750 |
| 2024-09-24 | 2.1 | 2.16 | 2.02 | 2.1 | -1.41% | 243,292 | 50,727,348 |
| 2024-09-23 | 2.12 | 2.2 | 2.07 | 2.13 | +1.43% | 246,268 | 52,857,416 |
| 2024-09-20 | 2.04 | 2.1 | 2.01 | 2.1 | +5% | 217,931 | 45,199,971 |
| 2024-09-19 | 1.9 | 2 | 1.9 | 2 | +5.26% | 144,542 | 28,693,772 |
| 2024-09-18 | 1.95 | 1.96 | 1.89 | 1.9 | -4.52% | 176,955 | 33,757,400 |
| 2024-09-13 | 2.05 | 2.07 | 1.98 | 1.99 | -3.86% | 179,650 | 36,215,516 |
| 2024-09-12 | 1.99 | 2.12 | 1.98 | 2.07 | +0.98% | 211,539 | 43,311,384 |
| 2024-09-11 | 2.14 | 2.18 | 1.98 | 2.05 | -1.44% | 250,989 | 52,490,034 |
| 2024-09-10 | 2.07 | 2.2 | 2.07 | 2.08 | -4.59% | 341,862 | 71,591,883 |
| 2024-09-09 | 2.24 | 2.24 | 2.18 | 2.18 | -4.8% | 74,000 | 16,234,174 |
| 2024-09-06 | 2.2 | 2.29 | 2.17 | 2.29 | +5.05% | 406,847 | 91,334,836 |
| 2024-09-05 | 2.18 | 2.18 | 2.18 | 2.18 | -4.8% | 24,460 | 5,332,280 |
| 2024-09-04 | 2.4 | 2.4 | 2.29 | 2.29 | -4.98% | 282,806 | 65,353,064 |
| 2024-09-03 | 2.38 | 2.45 | 2.33 | 2.41 | +3.43% | 349,827 | 84,922,953 |
| 2024-09-02 | 2.21 | 2.33 | 2.15 | 2.33 | +4.95% | 428,838 | 97,198,428 |
| 2024-08-30 | 2.2 | 2.22 | 2.07 | 2.22 | +5.21% | 540,968 | 117,301,587 |
| 2024-08-29 | 2.06 | 2.11 | 2.05 | 2.11 | +4.98% | 203,384 | 42,752,985 |
| 2024-08-28 | 2.14 | 2.14 | 1.97 | 2.01 | -1.47% | 384,309 | 79,413,649 |
| 2024-08-27 | 2.01 | 2.04 | 2 | 2.04 | +5.15% | 128,249 | 26,051,478 |
| 2024-08-26 | 1.91 | 1.94 | 1.9 | 1.94 | +4.86% | 50,803 | 9,804,348 |
| 2024-08-23 | 1.73 | 1.85 | 1.69 | 1.85 | +5.11% | 261,746 | 46,794,771 |
| 2024-08-22 | 1.79 | 1.84 | 1.72 | 1.76 | -0.56% | 287,358 | 51,407,266 |
| 2024-08-21 | 1.66 | 1.77 | 1.64 | 1.77 | +4.73% | 274,291 | 47,250,413 |
| 2024-08-20 | 1.69 | 1.72 | 1.67 | 1.69 | +3.05% | 320,561 | 54,857,608 |
| 2024-08-19 | 1.59 | 1.64 | 1.57 | 1.64 | +5.13% | 95,712 | 15,573,788 |
| 2024-08-16 | 1.54 | 1.61 | 1.53 | 1.56 | -1.27% | 96,095 | 15,083,949 |
| 2024-08-15 | 1.62 | 1.63 | 1.57 | 1.58 | -3.66% | 142,992 | 22,787,083 |
| 2024-08-14 | 1.6 | 1.67 | 1.59 | 1.64 | +2.5% | 110,927 | 18,234,295 |
| 2024-08-13 | 1.62 | 1.65 | 1.56 | 1.6 | -1.23% | 149,849 | 23,877,905 |
| 2024-08-12 | 1.7 | 1.73 | 1.61 | 1.62 | -4.14% | 139,019 | 23,145,679 |
| 2024-08-09 | 1.7 | 1.73 | 1.66 | 1.69 | -1.17% | 123,287 | 20,921,123 |
| 2024-08-08 | 1.75 | 1.77 | 1.69 | 1.71 | -2.29% | 174,086 | 29,875,832 |
| 2024-08-07 | 1.7 | 1.75 | 1.68 | 1.75 | +4.79% | 176,294 | 30,570,209 |
| 2024-08-06 | 1.66 | 1.7 | 1.61 | 1.67 | -0.6% | 203,606 | 33,352,821 |
| 2024-08-05 | 1.78 | 1.79 | 1.68 | 1.68 | -5.08% | 244,036 | 41,758,708 |
| 2024-08-02 | 1.79 | 1.81 | 1.72 | 1.77 | -2.21% | 238,522 | 42,051,431 |
| 2024-08-01 | 1.8 | 1.85 | 1.75 | 1.81 | +0.56% | 265,116 | 47,637,105 |
| 2024-07-31 | 1.8 | 1.85 | 1.76 | 1.8 | +2.27% | 424,875 | 76,989,689 |
| 2024-07-30 | 1.69 | 1.76 | 1.69 | 1.76 | +4.76% | 201,762 | 35,131,512 |
| 2024-07-29 | 1.7 | 1.75 | 1.66 | 1.68 | -4% | 278,755 | 47,066,174 |
| 2024-07-26 | 1.81 | 1.85 | 1.68 | 1.75 | -0.57% | 462,872 | 82,014,180 |
| 2024-07-25 | 1.73 | 1.76 | 1.65 | 1.76 | +4.76% | 317,963 | 54,916,112 |
| 2024-07-24 | 1.65 | 1.68 | 1.64 | 1.68 | +5% | 345,350 | 57,832,191 |
| 2024-07-23 | 1.74 | 1.74 | 1.58 | 1.6 | -3.61% | 348,837 | 57,083,450 |
| 2024-07-22 | 1.63 | 1.66 | 1.62 | 1.66 | +5.06% | 63,531 | 10,445,226 |
| 2024-07-19 | 1.51 | 1.58 | 1.49 | 1.58 | +5.33% | 213,018 | 33,185,612 |
| 2024-07-18 | 1.42 | 1.5 | 1.36 | 1.5 | +4.9% | 344,850 | 49,883,070 |
| 2024-07-17 | 1.49 | 1.55 | 1.43 | 1.43 | -5.3% | 368,124 | 54,267,605 |
| 2024-07-16 | 1.47 | 1.51 | 1.44 | 1.51 | +4.86% | 376,288 | 56,170,971 |
| 2024-07-15 | 1.37 | 1.44 | 1.35 | 1.44 | +5.11% | 149,720 | 21,305,087 |
| 2024-07-12 | 1.33 | 1.39 | 1.31 | 1.37 | +3.79% | 222,110 | 30,014,590 |
| 2024-07-11 | 1.3 | 1.33 | 1.27 | 1.32 | +2.33% | 210,282 | 27,378,150 |
| 2024-07-10 | 1.25 | 1.29 | 1.23 | 1.29 | +4.88% | 213,974 | 27,188,506 |
| 2024-07-09 | 1.25 | 1.3 | 1.22 | 1.23 | -3.91% | 238,444 | 29,598,716 |
| 2024-07-08 | 1.33 | 1.36 | 1.28 | 1.28 | -5.19% | 236,161 | 30,517,574 |
| 2024-07-05 | 1.32 | 1.42 | 1.32 | 1.35 | -1.46% | 350,678 | 47,866,277 |
| 2024-07-04 | 1.35 | 1.39 | 1.29 | 1.37 | +3.79% | 443,137 | 60,036,474 |
| 2024-07-03 | 1.23 | 1.32 | 1.21 | 1.32 | +4.76% | 343,949 | 43,734,060 |
| 2024-07-02 | 1.25 | 1.27 | 1.22 | 1.26 | +4.13% | 361,643 | 45,703,958 |
| 2024-07-01 | 1.14 | 1.21 | 1.14 | 1.21 | +5.22% | 167,777 | 19,809,915 |
| 2024-06-28 | 1.15 | 1.19 | 1.13 | 1.15 | -0.86% | 188,512 | 21,813,468 |
| 2024-06-27 | 1.14 | 1.22 | 1.1 | 1.16 | 0% | 327,030 | 37,862,545 |
| 2024-06-26 | 1.13 | 1.16 | 1.11 | 1.16 | +5.45% | 211,013 | 24,356,369 |
| 2024-06-25 | 1.1 | 1.1 | 1.08 | 1.1 | +4.76% | 74,208 | 8,161,082 |
| 2024-06-24 | 1.08 | 1.1 | 1.05 | 1.05 | -5.41% | 181,826 | 19,264,529 |
| 2024-06-21 | 1.15 | 1.16 | 1.11 | 1.11 | -5.13% | 234,119 | 26,288,106 |
| 2024-06-20 | 1.21 | 1.22 | 1.17 | 1.17 | -4.88% | 269,602 | 32,063,349 |
| 2024-06-19 | 1.16 | 1.23 | 1.15 | 1.23 | +5.13% | 383,559 | 45,879,720 |
| 2024-06-18 | 1.21 | 1.27 | 1.16 | 1.17 | -4.1% | 546,631 | 65,161,140 |
| 2024-06-17 | 1.19 | 1.22 | 1.14 | 1.22 | +5.17% | 325,379 | 39,243,657 |
| 2024-06-14 | 1.05 | 1.16 | 1.05 | 1.16 | +5.45% | 448,614 | 49,653,675 |
| 2024-06-13 | 1.09 | 1.11 | 1.08 | 1.1 | +3.77% | 375,120 | 41,440,682 |
| 2024-06-12 | 1 | 1.06 | 0.99 | 1.06 | +4.95% | 221,193 | 23,079,567 |
| 2024-06-11 | 0.94 | 1.03 | 0.94 | 1.01 | +2.02% | 472,195 | 45,968,595 |
| 2024-06-07 | 0.97 | 1.01 | 0.97 | 0.99 | -2.94% | 570,285 | 55,581,921 |
| 2024-06-06 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | 24,346 | 2,483,292 |
| 2024-06-05 | 1.07 | 1.14 | 1.07 | 1.07 | -5.31% | 561,448 | 60,602,565 |
| 2024-06-04 | 1.13 | 1.13 | 1.13 | 1.13 | -5.04% | 10,623 | 1,200,399 |
| 2024-06-03 | 1.19 | 1.19 | 1.19 | 1.19 | -4.8% | 9,197 | 1,094,443 |
| 2024-05-31 | 1.25 | 1.25 | 1.25 | 1.25 | -5.3% | 24,459 | 3,057,375 |
| 2024-05-30 | 1.36 | 1.38 | 1.32 | 1.32 | -5.04% | 136,297 | 18,078,560 |
| 2024-05-29 | 1.45 | 1.46 | 1.39 | 1.39 | -4.79% | 190,919 | 26,852,240 |
| 2024-05-28 | 1.41 | 1.5 | 1.38 | 1.46 | +1.39% | 248,441 | 36,110,024 |
| 2024-05-27 | 1.52 | 1.54 | 1.44 | 1.44 | -5.26% | 289,877 | 42,392,876 |
| 2024-05-24 | 1.47 | 1.59 | 1.47 | 1.52 | -1.94% | 377,559 | 56,580,210 |
| 2024-05-23 | 1.61 | 1.62 | 1.55 | 1.55 | -4.91% | 233,158 | 36,466,481 |
| 2024-05-22 | 1.69 | 1.73 | 1.61 | 1.63 | -3.55% | 270,312 | 44,415,826 |
| 2024-05-21 | 1.71 | 1.76 | 1.69 | 1.69 | -5.06% | 236,185 | 40,024,777 |
| 2024-05-20 | 1.87 | 1.87 | 1.77 | 1.78 | -4.3% | 220,741 | 39,960,629 |
| 2024-05-17 | 1.83 | 1.88 | 1.82 | 1.86 | +1.09% | 147,478 | 27,271,813 |
| 2024-05-16 | 1.88 | 1.9 | 1.8 | 1.84 | -2.65% | 226,139 | 41,753,069 |
| 2024-05-15 | 1.84 | 1.93 | 1.82 | 1.89 | +2.16% | 196,670 | 37,091,286 |
| 2024-05-14 | 1.76 | 1.89 | 1.76 | 1.85 | +1.65% | 277,589 | 50,657,590 |
| 2024-05-13 | 1.83 | 1.96 | 1.82 | 1.82 | -5.21% | 275,752 | 51,172,196 |
| 2024-05-10 | 1.97 | 2.03 | 1.92 | 1.92 | -4.95% | 238,475 | 46,406,906 |
| 2024-05-09 | 2.06 | 2.11 | 2.02 | 2.02 | -5.16% | 381,631 | 78,049,573 |
| 2024-05-08 | 1.98 | 2.18 | 1.98 | 2.13 | +2.4% | 536,828 | 109,671,080 |
| 2024-05-07 | 2.08 | 2.08 | 2.08 | 2.08 | -5.02% | 21,348 | 4,440,384 |
| 2024-05-06 | 2.19 | 2.19 | 2.19 | 2.19 | -5.19% | 19,500 | 4,270,500 |
| 2024-04-29 | 2.17 | 2.34 | 2.17 | 2.31 | +1.32% | 148,970 | 33,524,283 |
| 2024-04-26 | 2.18 | 2.3 | 2.18 | 2.28 | +2.24% | 113,743 | 25,654,315 |
| 2024-04-25 | 2.28 | 2.35 | 2.22 | 2.23 | -4.29% | 135,076 | 30,592,010 |
| 2024-04-24 | 2.42 | 2.42 | 2.3 | 2.33 | +1.3% | 178,613 | 42,302,135 |
| 2024-04-23 | 2.12 | 2.3 | 2.12 | 2.3 | +5.02% | 102,324 | 23,062,900 |
| 2024-04-22 | 2.03 | 2.19 | 2 | 2.19 | +4.78% | 139,859 | 29,647,701 |
| 2024-04-19 | 2.09 | 2.14 | 2.09 | 2.09 | -5% | 134,655 | 28,208,490 |
| 2024-04-18 | 2.21 | 2.27 | 2.2 | 2.2 | -3.08% | 121,809 | 27,175,435 |
| 2024-04-17 | 2.2 | 2.39 | 2.2 | 2.27 | -2.16% | 218,919 | 49,546,998 |
| 2024-04-16 | 2.32 | 2.32 | 2.32 | 2.32 | -4.92% | 10,622 | 2,464,304 |
| 2024-04-15 | 2.46 | 2.49 | 2.44 | 2.44 | -5.06% | 49,345 | 12,068,137 |
| 2024-04-12 | 2.66 | 2.66 | 2.53 | 2.57 | -2.28% | 67,328 | 17,503,971 |
| 2024-04-11 | 2.55 | 2.7 | 2.55 | 2.63 | +1.54% | 82,611 | 21,747,933 |
| 2024-04-10 | 2.72 | 2.73 | 2.57 | 2.59 | -4.43% | 135,494 | 35,399,640 |
| 2024-04-09 | 2.78 | 2.81 | 2.63 | 2.71 | -2.17% | 107,964 | 29,067,272 |
| 2024-04-08 | 2.93 | 2.95 | 2.77 | 2.77 | -5.14% | 144,660 | 40,783,508 |
| 2024-04-03 | 2.94 | 2.96 | 2.81 | 2.92 | -1.35% | 124,699 | 35,926,627 |
| 2024-04-02 | 2.94 | 3.01 | 2.9 | 2.96 | +1.02% | 115,403 | 34,092,926 |
| 2024-04-01 | 2.86 | 2.96 | 2.86 | 2.93 | +2.45% | 84,207 | 24,583,463 |
| 2024-03-29 | 2.89 | 2.9 | 2.81 | 2.86 | +0.7% | 93,478 | 26,609,053 |
| 2024-03-28 | 2.78 | 2.89 | 2.74 | 2.84 | +1.43% | 116,951 | 33,205,607 |
| 2024-03-27 | 2.98 | 3.01 | 2.8 | 2.8 | -5.08% | 150,667 | 43,026,541 |
| 2024-03-26 | 3.04 | 3.07 | 2.88 | 2.95 | -2.64% | 158,103 | 46,730,907 |
| 2024-03-25 | 3.14 | 3.14 | 3.03 | 3.03 | -5.02% | 275,993 | 84,398,007 |
| 2024-03-22 | 3.08 | 3.22 | 3.04 | 3.19 | +3.91% | 311,554 | 99,191,755 |
| 2024-03-21 | 3.09 | 3.15 | 2.98 | 3.07 | +0.66% | 190,964 | 57,960,257 |
| 2024-03-20 | 2.94 | 3.05 | 2.93 | 3.05 | +5.17% | 205,714 | 61,448,192 |
| 2024-03-19 | 2.9 | 2.98 | 2.88 | 2.9 | -0.68% | 129,024 | 37,668,491 |
| 2024-03-18 | 2.98 | 3.03 | 2.85 | 2.92 | -0.34% | 223,620 | 65,241,840 |
| 2024-03-15 | 2.83 | 2.95 | 2.82 | 2.93 | +3.53% | 219,318 | 63,723,126 |
| 2024-03-14 | 2.74 | 2.88 | 2.7 | 2.83 | +3.28% | 239,231 | 67,118,330 |
| 2024-03-13 | 2.74 | 2.78 | 2.67 | 2.74 | -1.44% | 164,279 | 44,599,276 |
| 2024-03-12 | 2.79 | 2.86 | 2.72 | 2.78 | -0.36% | 246,591 | 68,612,986 |
| 2024-03-11 | 2.67 | 2.79 | 2.61 | 2.79 | +4.89% | 237,764 | 64,708,390 |
| 2024-03-08 | 2.5 | 2.69 | 2.5 | 2.66 | +3.91% | 212,620 | 55,640,046 |
| 2024-03-07 | 2.67 | 2.71 | 2.55 | 2.56 | -2.66% | 292,959 | 76,964,491 |
| 2024-03-06 | 2.5 | 2.63 | 2.48 | 2.63 | +5.2% | 216,677 | 56,090,108 |
| 2024-03-05 | 2.53 | 2.62 | 2.5 | 2.5 | -4.94% | 251,421 | 63,765,896 |
| 2024-03-04 | 2.78 | 2.79 | 2.63 | 2.63 | -5.05% | 274,241 | 72,775,405 |
| 2024-03-01 | 2.73 | 2.83 | 2.71 | 2.77 | +0.73% | 204,058 | 56,407,036 |
| 2024-02-29 | 2.62 | 2.79 | 2.62 | 2.75 | -0.36% | 298,369 | 80,782,964 |
| 2024-02-28 | 2.96 | 3.01 | 2.76 | 2.76 | -5.15% | 385,631 | 110,594,100 |
| 2024-02-27 | 2.84 | 2.91 | 2.78 | 2.91 | +5.05% | 335,257 | 96,281,458 |
| 2024-02-26 | 2.74 | 2.77 | 2.7 | 2.77 | +4.92% | 90,753 | 25,037,794 |
| 2024-02-23 | 2.48 | 2.64 | 2.47 | 2.64 | +5.18% | 263,114 | 67,178,981 |
| 2024-02-22 | 2.41 | 2.54 | 2.4 | 2.51 | +1.21% | 318,749 | 78,135,000 |
| 2024-02-21 | 2.37 | 2.49 | 2.3 | 2.48 | +4.64% | 443,112 | 108,693,305 |
| 2024-02-20 | 2.3 | 2.37 | 2.26 | 2.37 | +4.87% | 149,614 | 34,841,172 |
| 2024-02-19 | 2.19 | 2.26 | 2.04 | 2.26 | +5.12% | 302,119 | 65,647,096 |
| 2024-02-08 | 2.03 | 2.21 | 2.03 | 2.15 | +0.47% | 298,713 | 62,352,853 |
| 2024-02-07 | 2.2 | 2.24 | 2.14 | 2.14 | -4.89% | 156,760 | 33,754,832 |
| 2024-02-06 | 2.25 | 2.29 | 2.25 | 2.25 | -5.06% | 164,293 | 37,032,296 |
| 2024-02-05 | 2.37 | 2.37 | 2.37 | 2.37 | -4.82% | 23,076 | 5,469,012 |
| 2024-02-02 | 2.53 | 2.57 | 2.49 | 2.49 | -4.96% | 129,366 | 32,539,884 |
| 2024-02-01 | 2.65 | 2.68 | 2.62 | 2.62 | -5.07% | 138,404 | 36,305,673 |
| 2024-01-31 | 2.81 | 2.92 | 2.76 | 2.76 | -4.83% | 127,312 | 35,797,578 |
| 2024-01-30 | 2.96 | 3.04 | 2.9 | 2.9 | -4.92% | 104,747 | 31,006,542 |
| 2024-01-29 | 3.21 | 3.24 | 3.05 | 3.05 | -4.98% | 115,602 | 35,816,153 |
| 2024-01-26 | 3.21 | 3.29 | 3.17 | 3.21 | -0.31% | 129,853 | 41,984,202 |
| 2024-01-25 | 3.2 | 3.31 | 3.18 | 3.22 | +2.22% | 242,592 | 79,242,905 |
| 2024-01-24 | 3.04 | 3.15 | 3.03 | 3.15 | +5% | 119,476 | 37,372,839 |
| 2024-01-23 | 2.95 | 3.04 | 2.91 | 3 | -1.96% | 131,281 | 39,140,938 |
| 2024-01-22 | 3.19 | 3.2 | 3.06 | 3.06 | -4.97% | 120,239 | 37,302,967 |
| 2024-01-19 | 3.31 | 3.35 | 3.22 | 3.22 | -3.3% | 77,629 | 25,470,915 |
| 2024-01-18 | 3.3 | 3.36 | 3.22 | 3.33 | -0.89% | 109,402 | 35,983,309 |
| 2024-01-17 | 3.5 | 3.5 | 3.35 | 3.36 | -4.55% | 93,028 | 31,914,996 |
| 2024-01-16 | 3.62 | 3.64 | 3.46 | 3.52 | -3.3% | 111,737 | 39,403,150 |
| 2024-01-15 | 3.6 | 3.66 | 3.55 | 3.64 | +0.28% | 51,384 | 18,606,426 |
| 2024-01-12 | 3.68 | 3.75 | 3.62 | 3.63 | -1.36% | 62,808 | 23,205,388 |
| 2024-01-11 | 3.61 | 3.69 | 3.6 | 3.68 | +1.38% | 76,130 | 27,904,493 |
| 2024-01-10 | 3.6 | 3.67 | 3.52 | 3.63 | +0.28% | 82,062 | 29,457,635 |
| 2024-01-09 | 3.57 | 3.66 | 3.56 | 3.62 | +0.84% | 64,677 | 23,352,178 |
| 2024-01-08 | 3.77 | 3.77 | 3.58 | 3.59 | -4.77% | 123,082 | 44,870,406 |
| 2024-01-05 | 3.87 | 3.92 | 3.73 | 3.77 | -2.33% | 92,488 | 35,351,528 |
| 2024-01-04 | 3.83 | 3.88 | 3.82 | 3.86 | +0.52% | 56,283 | 21,703,484 |
| 2024-01-03 | 3.87 | 3.88 | 3.81 | 3.84 | -0.78% | 54,187 | 20,816,361 |
| 2024-01-02 | 3.9 | 3.91 | 3.87 | 3.87 | -1.53% | 70,515 | 27,423,644 |
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：