股票概览
3.87
+2.38%
+0.09
3.8
开盘价
3.91
最高价
3.74
最低价
243,930
成交量
数据更新至: 2024-12-31
技术指标
3.77
MA5 (5日均线)
3.66
MA10 (10日均线)
3.79
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 | 3.8 | 3.91 | 3.74 | 3.87 | +2.38% | 243,930 | 93,572,805 |
| 2024-12-30 | 3.79 | 3.95 | 3.69 | 3.78 | -2.07% | 238,347 | 91,580,053 |
| 2024-12-27 | 3.66 | 3.86 | 3.65 | 3.86 | +4.61% | 257,602 | 96,872,409 |
| 2024-12-26 | 3.56 | 3.75 | 3.53 | 3.69 | +1.65% | 291,651 | 106,280,707 |
| 2024-12-25 | 3.48 | 3.63 | 3.45 | 3.63 | +4.91% | 389,003 | 139,801,854 |
| 2024-12-24 | 3.43 | 3.53 | 3.26 | 3.46 | +0.87% | 355,112 | 120,295,410 |
| 2024-12-23 | 3.61 | 3.61 | 3.43 | 3.43 | -4.99% | 238,381 | 82,738,394 |
| 2024-12-20 | 3.57 | 3.69 | 3.56 | 3.61 | +1.4% | 187,773 | 67,843,901 |
| 2024-12-19 | 3.71 | 3.74 | 3.56 | 3.56 | -5.07% | 252,070 | 91,507,553 |
| 2024-12-18 | 3.73 | 3.82 | 3.6 | 3.75 | +0.81% | 267,684 | 99,479,602 |
| 2024-12-17 | 3.83 | 3.91 | 3.72 | 3.72 | -5.1% | 424,571 | 159,706,819 |
| 2024-12-16 | 4.13 | 4.31 | 3.9 | 3.92 | -4.62% | 543,108 | 223,642,046 |
| 2024-12-13 | 3.97 | 4.19 | 3.97 | 4.11 | +3.01% | 437,663 | 179,899,867 |
| 2024-12-12 | 3.9 | 4.05 | 3.81 | 3.99 | +2.31% | 337,849 | 132,437,416 |
| 2024-12-11 | 3.84 | 4 | 3.81 | 3.9 | +1.56% | 294,935 | 115,209,902 |
| 2024-12-10 | 3.81 | 3.89 | 3.63 | 3.84 | +3.5% | 428,072 | 162,377,904 |
| 2024-12-09 | 3.84 | 3.88 | 3.71 | 3.71 | -5.12% | 430,101 | 160,893,493 |
| 2024-12-06 | 3.99 | 4.18 | 3.89 | 3.91 | -2.01% | 523,471 | 212,123,411 |
| 2024-12-05 | 3.81 | 3.99 | 3.81 | 3.99 | -0.5% | 378,138 | 144,879,411 |
| 2024-12-04 | 4.15 | 4.32 | 4.01 | 4.01 | -4.98% | 625,315 | 258,398,327 |
| 2024-12-03 | 4.06 | 4.22 | 4 | 4.22 | +4.98% | 407,843 | 167,207,045 |
| 2024-12-02 | 3.73 | 4.02 | 3.71 | 4.02 | +4.96% | 490,783 | 188,695,873 |
| 2024-11-29 | 3.92 | 3.92 | 3.62 | 3.83 | +2.13% | 801,743 | 305,273,949 |
| 2024-11-28 | 3.58 | 3.75 | 3.52 | 3.75 | +5.04% | 235,432 | 86,024,547 |
| 2024-11-27 | 3.46 | 3.57 | 3.24 | 3.57 | +5% | 1,030,398 | 354,767,335 |
| 2024-11-26 | 3.4 | 3.4 | 3.4 | 3.4 | +4.94% | 17,923 | 6,093,827 |
| 2024-11-25 | 3.24 | 3.24 | 3.24 | 3.24 | +4.85% | 9,914 | 3,212,136 |
| 2024-11-22 | 3.09 | 3.09 | 3.09 | 3.09 | +5.1% | 25,137 | 7,767,333 |
| 2024-11-21 | 2.94 | 2.94 | 2.94 | 2.94 | +5% | 17,425 | 5,122,950 |
| 2024-11-20 | 2.8 | 2.8 | 2.8 | 2.8 | +4.87% | 20,148 | 5,641,446 |
| 2024-11-19 | 2.67 | 2.67 | 2.67 | 2.67 | +5.12% | 21,067 | 5,624,782 |
| 2024-11-18 | 2.56 | 2.59 | 2.54 | 2.54 | -4.87% | 118,571 | 30,209,044 |
| 2024-11-15 | 2.75 | 2.79 | 2.67 | 2.67 | -4.98% | 511,016 | 137,649,626 |
| 2024-11-14 | 2.78 | 2.88 | 2.73 | 2.81 | +2.55% | 480,648 | 136,377,768 |
| 2024-11-13 | 2.6 | 2.74 | 2.6 | 2.74 | +4.98% | 528,181 | 143,008,300 |
| 2024-11-12 | 2.61 | 2.71 | 2.58 | 2.61 | +1.16% | 431,531 | 114,726,867 |
| 2024-11-11 | 2.46 | 2.58 | 2.46 | 2.58 | +4.88% | 333,959 | 84,313,310 |
| 2024-11-08 | 2.49 | 2.56 | 2.45 | 2.46 | -2.38% | 240,774 | 59,902,988 |
| 2024-11-07 | 2.42 | 2.54 | 2.38 | 2.52 | +3.7% | 313,557 | 77,511,979 |
| 2024-11-06 | 2.49 | 2.51 | 2.42 | 2.43 | -2.02% | 274,775 | 67,708,266 |
| 2024-11-05 | 2.39 | 2.49 | 2.38 | 2.48 | +3.33% | 213,588 | 52,109,059 |
| 2024-11-04 | 2.39 | 2.46 | 2.32 | 2.4 | 0% | 188,690 | 45,247,770 |
| 2024-11-01 | 2.4 | 2.48 | 2.3 | 2.4 | -0.83% | 283,413 | 67,891,369 |
| 2024-10-31 | 2.46 | 2.55 | 2.41 | 2.42 | -2.42% | 338,667 | 84,014,859 |
| 2024-10-30 | 2.3 | 2.48 | 2.3 | 2.48 | +5.08% | 327,029 | 77,842,453 |
| 2024-10-29 | 2.31 | 2.37 | 2.24 | 2.36 | +2.16% | 396,143 | 91,512,516 |
| 2024-10-28 | 2.31 | 2.44 | 2.29 | 2.31 | -0.86% | 396,969 | 93,216,304 |
| 2024-10-25 | 2.27 | 2.33 | 2.22 | 2.33 | +4.95% | 434,124 | 99,133,104 |
| 2024-10-24 | 2.12 | 2.22 | 2.08 | 2.22 | +5.21% | 276,537 | 60,138,995 |
| 2024-10-23 | 2.12 | 2.19 | 2.09 | 2.11 | +0.96% | 272,587 | 58,149,265 |
| 2024-10-22 | 2.09 | 2.13 | 2.06 | 2.09 | +0.97% | 233,031 | 48,866,851 |
| 2024-10-21 | 2.1 | 2.11 | 2.04 | 2.07 | -1.43% | 234,168 | 48,247,977 |
| 2024-10-18 | 2.1 | 2.17 | 2.04 | 2.1 | -0.94% | 327,629 | 69,044,078 |
| 2024-10-17 | 2.16 | 2.22 | 2.11 | 2.12 | -4.07% | 335,613 | 72,721,011 |
| 2024-10-16 | 2.2 | 2.3 | 2.11 | 2.21 | 0% | 572,810 | 126,376,387 |
| 2024-10-15 | 2.1 | 2.21 | 2.08 | 2.21 | +5.24% | 457,163 | 99,757,748 |
| 2024-10-14 | 1.96 | 2.1 | 1.92 | 2.1 | +5% | 434,283 | 87,653,174 |
| 2024-10-11 | 1.95 | 2 | 1.95 | 2 | +5.26% | 344,184 | 68,772,294 |
| 2024-10-10 | 1.93 | 1.97 | 1.87 | 1.9 | -3.55% | 243,394 | 46,522,298 |
| 2024-10-09 | 2.04 | 2.05 | 1.97 | 1.97 | -4.83% | 231,486 | 45,893,311 |
| 2024-10-08 | 2.17 | 2.17 | 2.03 | 2.07 | 0% | 507,283 | 106,837,089 |
| 2024-09-30 | 1.99 | 2.09 | 1.98 | 2.07 | +4.02% | 557,728 | 112,945,049 |
| 2024-09-27 | 1.99 | 2.03 | 1.97 | 1.99 | -1.97% | 378,048 | 75,658,546 |
| 2024-09-26 | 1.95 | 2.06 | 1.91 | 2.03 | +3.57% | 359,022 | 71,839,169 |
| 2024-09-25 | 1.92 | 2.01 | 1.92 | 1.96 | 0% | 307,704 | 60,387,974 |
| 2024-09-24 | 2.02 | 2.02 | 1.93 | 1.96 | -3.45% | 493,273 | 97,229,143 |
| 2024-09-23 | 2.03 | 2.03 | 2.03 | 2.03 | +5.18% | 26,284 | 5,335,652 |
| 2024-09-20 | 1.92 | 1.93 | 1.88 | 1.93 | +4.89% | 443,062 | 85,158,520 |
| 2024-09-19 | 1.84 | 1.84 | 1.84 | 1.84 | +5.14% | 35,898 | 6,605,232 |
| 2024-09-18 | 1.81 | 1.82 | 1.72 | 1.75 | -3.31% | 167,485 | 29,373,286 |
| 2024-09-13 | 1.83 | 1.86 | 1.8 | 1.81 | -2.69% | 159,362 | 29,231,166 |
| 2024-09-12 | 1.82 | 1.9 | 1.8 | 1.86 | +1.64% | 242,766 | 44,710,215 |
| 2024-09-11 | 1.81 | 1.85 | 1.78 | 1.83 | -2.14% | 219,751 | 39,958,695 |
| 2024-09-10 | 1.78 | 1.87 | 1.77 | 1.87 | +5.06% | 320,545 | 59,483,117 |
| 2024-09-09 | 1.79 | 1.81 | 1.75 | 1.78 | -1.66% | 128,445 | 22,846,390 |
| 2024-09-06 | 1.8 | 1.83 | 1.75 | 1.81 | +0.56% | 171,519 | 30,664,851 |
| 2024-09-05 | 1.78 | 1.83 | 1.76 | 1.8 | -1.1% | 182,288 | 32,833,141 |
| 2024-09-04 | 1.93 | 1.95 | 1.82 | 1.82 | -5.21% | 322,973 | 60,146,649 |
| 2024-09-03 | 1.82 | 1.92 | 1.78 | 1.92 | +4.92% | 342,734 | 64,358,201 |
| 2024-09-02 | 1.81 | 1.89 | 1.8 | 1.83 | +0.55% | 169,934 | 31,309,965 |
| 2024-08-30 | 1.8 | 1.85 | 1.78 | 1.82 | 0% | 157,136 | 28,503,400 |
| 2024-08-29 | 1.78 | 1.87 | 1.73 | 1.82 | +0.55% | 174,890 | 31,536,043 |
| 2024-08-28 | 1.82 | 1.88 | 1.76 | 1.81 | +1.12% | 219,058 | 40,235,279 |
| 2024-08-27 | 1.7 | 1.79 | 1.7 | 1.79 | +5.29% | 157,710 | 27,782,801 |
| 2024-08-26 | 1.73 | 1.74 | 1.68 | 1.7 | -3.95% | 141,136 | 24,016,901 |
| 2024-08-23 | 1.79 | 1.85 | 1.75 | 1.77 | -2.75% | 146,687 | 26,261,192 |
| 2024-08-22 | 1.83 | 1.85 | 1.77 | 1.82 | -1.62% | 236,407 | 42,626,227 |
| 2024-08-21 | 1.79 | 1.85 | 1.78 | 1.85 | +5.11% | 230,719 | 42,210,821 |
| 2024-08-20 | 1.67 | 1.76 | 1.66 | 1.76 | +4.76% | 143,654 | 25,032,718 |
| 2024-08-19 | 1.73 | 1.74 | 1.64 | 1.68 | -2.89% | 133,916 | 22,352,219 |
| 2024-08-16 | 1.73 | 1.77 | 1.73 | 1.73 | -0.57% | 102,436 | 17,911,279 |
| 2024-08-15 | 1.75 | 1.77 | 1.71 | 1.74 | -1.69% | 119,000 | 20,642,380 |
| 2024-08-14 | 1.79 | 1.82 | 1.76 | 1.77 | -1.67% | 92,937 | 16,637,789 |
| 2024-08-13 | 1.75 | 1.82 | 1.74 | 1.8 | +1.69% | 120,616 | 21,550,632 |
| 2024-08-12 | 1.82 | 1.83 | 1.74 | 1.77 | -3.28% | 164,902 | 29,175,870 |
| 2024-08-09 | 1.85 | 1.89 | 1.81 | 1.83 | -3.68% | 194,414 | 35,821,203 |
| 2024-08-08 | 1.99 | 1.99 | 1.9 | 1.9 | -5% | 248,806 | 47,640,284 |
| 2024-08-07 | 2.02 | 2.04 | 2 | 2 | -1.48% | 76,879 | 15,483,459 |
| 2024-08-06 | 2.01 | 2.05 | 1.98 | 2.03 | +1% | 98,455 | 19,796,795 |
| 2024-08-05 | 2 | 2.07 | 1.98 | 2.01 | -0.5% | 133,128 | 26,876,396 |
| 2024-08-02 | 2.03 | 2.08 | 2.02 | 2.02 | -1.46% | 113,429 | 23,217,767 |
| 2024-08-01 | 2.02 | 2.11 | 2 | 2.05 | +0.99% | 163,171 | 33,399,827 |
| 2024-07-31 | 2 | 2.04 | 1.98 | 2.03 | +1.5% | 87,201 | 17,551,387 |
| 2024-07-30 | 1.98 | 2.05 | 1.98 | 2 | 0% | 76,168 | 15,318,379 |
| 2024-07-29 | 2.02 | 2.07 | 2 | 2 | -2.44% | 76,732 | 15,534,616 |
| 2024-07-26 | 2 | 2.07 | 1.97 | 2.05 | +0.99% | 153,770 | 30,871,767 |
| 2024-07-25 | 2.06 | 2.12 | 2.03 | 2.03 | -3.33% | 130,865 | 27,020,975 |
| 2024-07-24 | 2.01 | 2.14 | 1.96 | 2.1 | +2.44% | 282,550 | 57,638,702 |
| 2024-07-23 | 1.95 | 2.05 | 1.95 | 2.05 | +5.13% | 303,577 | 61,771,228 |
| 2024-07-22 | 1.93 | 1.98 | 1.9 | 1.95 | +1.04% | 81,191 | 15,779,389 |
| 2024-07-19 | 1.93 | 1.97 | 1.92 | 1.93 | -1.03% | 90,907 | 17,701,757 |
| 2024-07-18 | 1.87 | 1.98 | 1.84 | 1.95 | +3.17% | 173,400 | 33,305,109 |
| 2024-07-17 | 1.96 | 1.97 | 1.89 | 1.89 | -4.06% | 126,598 | 24,521,462 |
| 2024-07-16 | 1.89 | 2 | 1.89 | 1.97 | +2.6% | 148,460 | 29,140,847 |
| 2024-07-15 | 1.87 | 1.93 | 1.81 | 1.92 | +1.59% | 116,856 | 21,829,635 |
| 2024-07-12 | 1.93 | 1.95 | 1.88 | 1.89 | -3.08% | 127,767 | 24,401,104 |
| 2024-07-11 | 1.83 | 1.97 | 1.83 | 1.95 | +3.72% | 205,970 | 39,431,040 |
| 2024-07-10 | 1.9 | 1.95 | 1.87 | 1.88 | -2.59% | 105,996 | 20,150,689 |
| 2024-07-09 | 1.99 | 1.99 | 1.89 | 1.93 | -2.53% | 117,878 | 22,800,653 |
| 2024-07-08 | 2.02 | 2.05 | 1.98 | 1.98 | -4.81% | 129,264 | 25,803,751 |
| 2024-07-05 | 2.06 | 2.11 | 1.98 | 2.08 | +0.48% | 162,747 | 33,574,453 |
| 2024-07-04 | 2.29 | 2.29 | 2.07 | 2.07 | -5.05% | 324,594 | 70,107,235 |
| 2024-07-03 | 2.18 | 2.18 | 2.18 | 2.18 | +4.81% | 9,141 | 1,992,738 |
| 2024-07-02 | 2.08 | 2.08 | 2.08 | 2.08 | +5.05% | 15,414 | 3,206,112 |
| 2024-07-01 | 1.98 | 1.98 | 1.98 | 1.98 | +4.76% | 5,280 | 1,045,440 |
| 2024-06-28 | 1.89 | 1.89 | 1.89 | 1.89 | +5% | 10,875 | 2,055,375 |
| 2024-06-26 | 1.76 | 1.83 | 1.76 | 1.8 | -2.7% | 146,973 | 26,165,269 |
| 2024-06-25 | 1.9 | 1.95 | 1.85 | 1.85 | -5.13% | 125,087 | 23,281,826 |
| 2024-06-24 | 2 | 2.02 | 1.95 | 1.95 | -4.88% | 104,758 | 20,704,347 |
| 2024-06-21 | 2.05 | 2.09 | 2.03 | 2.05 | -1.44% | 66,949 | 13,785,457 |
| 2024-06-20 | 2.17 | 2.18 | 2.08 | 2.08 | -5.02% | 102,854 | 21,636,566 |
| 2024-06-19 | 2.18 | 2.22 | 2.16 | 2.19 | +0.46% | 59,911 | 13,088,303 |
| 2024-06-18 | 2.21 | 2.21 | 2.16 | 2.18 | -1.36% | 58,105 | 12,697,834 |
| 2024-06-17 | 2.29 | 2.29 | 2.17 | 2.21 | -3.07% | 78,564 | 17,349,971 |
| 2024-06-14 | 2.26 | 2.31 | 2.25 | 2.28 | 0% | 67,522 | 15,339,993 |
| 2024-06-13 | 2.26 | 2.32 | 2.18 | 2.28 | +1.33% | 142,954 | 32,160,338 |
| 2024-06-12 | 2.2 | 2.25 | 2.18 | 2.25 | +5.14% | 126,215 | 28,185,530 |
| 2024-06-11 | 2.02 | 2.15 | 1.96 | 2.14 | +4.39% | 125,738 | 26,266,426 |
| 2024-06-07 | 2.09 | 2.13 | 2.02 | 2.05 | -3.76% | 141,615 | 28,915,868 |
| 2024-06-06 | 2.23 | 2.25 | 2.13 | 2.13 | -4.91% | 124,320 | 26,635,877 |
| 2024-06-05 | 2.26 | 2.31 | 2.23 | 2.24 | -2.18% | 93,643 | 21,183,531 |
| 2024-06-04 | 2.27 | 2.33 | 2.24 | 2.29 | +0.44% | 67,451 | 15,490,737 |
| 2024-06-03 | 2.39 | 2.39 | 2.26 | 2.28 | -3.8% | 92,890 | 21,264,080 |
| 2024-05-31 | 2.37 | 2.41 | 2.32 | 2.37 | 0% | 99,022 | 23,364,336 |
| 2024-05-30 | 2.46 | 2.49 | 2.37 | 2.37 | -4.82% | 175,985 | 42,282,607 |
| 2024-05-29 | 2.39 | 2.51 | 2.39 | 2.49 | +3.75% | 178,126 | 43,845,848 |
| 2024-05-28 | 2.35 | 2.42 | 2.34 | 2.4 | +2.13% | 130,036 | 31,042,838 |
| 2024-05-27 | 2.31 | 2.42 | 2.3 | 2.35 | +1.73% | 122,696 | 28,872,326 |
| 2024-05-24 | 2.25 | 2.34 | 2.23 | 2.31 | +2.67% | 107,976 | 24,633,784 |
| 2024-05-23 | 2.25 | 2.26 | 2.22 | 2.25 | -2.17% | 118,672 | 26,596,550 |
| 2024-05-22 | 2.29 | 2.36 | 2.29 | 2.3 | +2.22% | 170,972 | 39,769,185 |
| 2024-05-21 | 2.32 | 2.34 | 2.23 | 2.25 | -3.85% | 137,718 | 31,320,277 |
| 2024-05-20 | 2.35 | 2.4 | 2.34 | 2.34 | -0.43% | 139,253 | 32,887,162 |
| 2024-05-17 | 2.35 | 2.38 | 2.32 | 2.35 | -1.67% | 138,878 | 32,535,727 |
| 2024-05-16 | 2.29 | 2.39 | 2.26 | 2.39 | +4.82% | 179,832 | 42,073,463 |
| 2024-05-15 | 2.33 | 2.34 | 2.22 | 2.28 | -2.15% | 132,508 | 30,034,211 |
| 2024-05-14 | 2.27 | 2.37 | 2.27 | 2.33 | +3.1% | 130,430 | 30,433,828 |
| 2024-05-13 | 2.25 | 2.35 | 2.25 | 2.26 | -4.64% | 152,137 | 34,755,918 |
| 2024-05-10 | 2.43 | 2.45 | 2.37 | 2.37 | -4.82% | 200,697 | 47,829,446 |
| 2024-05-09 | 2.4 | 2.53 | 2.4 | 2.49 | +3.32% | 251,745 | 63,078,963 |
| 2024-05-08 | 2.47 | 2.5 | 2.39 | 2.41 | -3.98% | 161,999 | 39,649,203 |
| 2024-05-07 | 2.55 | 2.64 | 2.45 | 2.51 | -2.71% | 231,989 | 58,781,701 |
| 2024-05-06 | 2.73 | 2.73 | 2.57 | 2.58 | -0.77% | 524,560 | 140,738,641 |
| 2024-04-30 | 2.6 | 2.6 | 2.6 | 2.6 | +4.84% | 28,546 | 7,422,012 |
| 2024-04-29 | 2.48 | 2.48 | 2.48 | 2.48 | +5.08% | 12,847 | 3,186,173 |
| 2024-04-26 | 2.36 | 2.36 | 2.36 | 2.36 | +4.89% | 19,557 | 4,615,452 |
| 2024-04-25 | 2.25 | 2.25 | 2.25 | 2.25 | +5.14% | 35,305 | 7,943,625 |
| 2024-04-24 | 1.97 | 2.14 | 1.97 | 2.14 | +4.9% | 186,928 | 39,242,044 |
| 2024-04-23 | 2.04 | 2.04 | 2.04 | 2.04 | -5.12% | 51,188 | 10,442,352 |
| 2024-04-22 | 2.15 | 2.18 | 2.15 | 2.15 | -4.87% | 66,636 | 14,338,494 |
| 2024-04-19 | 2.26 | 2.31 | 2.26 | 2.26 | -5.04% | 202,786 | 45,887,976 |
| 2024-04-18 | 2.41 | 2.47 | 2.36 | 2.38 | -2.86% | 119,308 | 28,614,220 |
| 2024-04-17 | 2.48 | 2.5 | 2.38 | 2.45 | -2% | 121,288 | 29,620,995 |
| 2024-04-16 | 2.38 | 2.52 | 2.37 | 2.5 | +4.17% | 185,448 | 45,838,511 |
| 2024-04-15 | 2.38 | 2.49 | 2.38 | 2.4 | -4.38% | 202,121 | 48,625,016 |
| 2024-04-12 | 2.51 | 2.51 | 2.5 | 2.51 | +5.02% | 55,159 | 13,844,869 |
| 2024-04-11 | 2.36 | 2.46 | 2.35 | 2.39 | -3.24% | 174,038 | 41,796,913 |
| 2024-04-10 | 2.56 | 2.6 | 2.47 | 2.47 | -5% | 161,642 | 40,521,992 |
| 2024-04-09 | 2.54 | 2.66 | 2.53 | 2.6 | -2.26% | 160,552 | 41,360,878 |
| 2024-04-08 | 2.71 | 2.73 | 2.66 | 2.66 | -5% | 176,222 | 47,013,405 |
| 2024-04-03 | 2.9 | 2.93 | 2.74 | 2.8 | -1.06% | 158,141 | 44,809,988 |
| 2024-04-02 | 2.77 | 2.84 | 2.73 | 2.83 | +1.43% | 158,567 | 44,354,358 |
| 2024-04-01 | 2.9 | 2.9 | 2.79 | 2.79 | +1.09% | 236,919 | 67,684,100 |
| 2024-03-29 | 2.64 | 2.78 | 2.64 | 2.76 | +3.76% | 180,096 | 49,216,092 |
| 2024-03-28 | 2.63 | 2.72 | 2.62 | 2.66 | -3.62% | 240,689 | 63,859,633 |
| 2024-03-27 | 2.78 | 2.83 | 2.76 | 2.76 | -5.15% | 68,476 | 18,959,567 |
| 2024-03-26 | 3.01 | 3.03 | 2.91 | 2.91 | -4.9% | 264,488 | 77,825,177 |
| 2024-03-25 | 3 | 3.07 | 2.95 | 3.06 | +4.79% | 369,979 | 112,349,466 |
| 2024-03-22 | 2.92 | 2.92 | 2.91 | 2.92 | +5.04% | 138,164 | 40,342,675 |
| 2024-03-21 | 2.76 | 2.84 | 2.71 | 2.78 | +0.36% | 174,009 | 48,276,622 |
| 2024-03-20 | 2.7 | 2.84 | 2.66 | 2.77 | +1.84% | 156,038 | 42,781,549 |
| 2024-03-19 | 2.77 | 2.78 | 2.7 | 2.72 | -2.86% | 141,177 | 38,579,407 |
| 2024-03-18 | 2.81 | 2.86 | 2.76 | 2.8 | +1.45% | 148,625 | 41,687,764 |
| 2024-03-15 | 2.76 | 2.79 | 2.73 | 2.76 | -0.36% | 124,723 | 34,457,113 |
| 2024-03-14 | 2.75 | 2.79 | 2.71 | 2.77 | +1.09% | 180,064 | 49,499,728 |
| 2024-03-13 | 2.74 | 2.86 | 2.72 | 2.74 | -1.44% | 245,811 | 68,453,664 |
| 2024-03-12 | 2.67 | 2.8 | 2.58 | 2.78 | +4.12% | 408,861 | 110,296,896 |
| 2024-03-11 | 2.67 | 2.67 | 2.66 | 2.67 | +5.12% | 92,030 | 24,571,164 |
| 2024-03-08 | 2.45 | 2.54 | 2.43 | 2.54 | +4.96% | 267,744 | 67,029,578 |
| 2024-03-07 | 2.55 | 2.6 | 2.38 | 2.42 | -3.59% | 398,837 | 99,916,808 |
| 2024-03-06 | 2.27 | 2.51 | 2.27 | 2.51 | +5.02% | 242,415 | 57,105,503 |
| 2024-03-05 | 2.49 | 2.49 | 2.39 | 2.39 | -5.16% | 132,657 | 31,949,609 |
| 2024-03-04 | 2.6 | 2.64 | 2.51 | 2.52 | -4.55% | 297,390 | 75,209,681 |
| 2024-03-01 | 2.78 | 2.8 | 2.64 | 2.64 | -5.04% | 292,088 | 78,351,507 |
| 2024-02-29 | 2.71 | 2.82 | 2.7 | 2.78 | -1.42% | 214,014 | 59,152,520 |
| 2024-02-28 | 2.98 | 3.01 | 2.82 | 2.82 | -5.05% | 284,003 | 82,086,540 |
| 2024-02-27 | 2.94 | 2.97 | 2.92 | 2.97 | +0.34% | 174,946 | 51,568,071 |
| 2024-02-26 | 3.01 | 3.03 | 2.93 | 2.96 | -2.63% | 205,384 | 61,040,377 |
| 2024-02-23 | 2.98 | 3.09 | 2.94 | 3.04 | +2.01% | 231,964 | 69,546,093 |
| 2024-02-22 | 3.05 | 3.05 | 2.91 | 2.98 | -2.3% | 256,710 | 76,588,229 |
| 2024-02-21 | 3 | 3.11 | 2.95 | 3.05 | +3.04% | 312,738 | 95,791,244 |
| 2024-02-20 | 2.78 | 2.96 | 2.75 | 2.96 | +4.96% | 188,155 | 53,921,540 |
| 2024-02-19 | 2.68 | 2.86 | 2.59 | 2.82 | +3.3% | 260,234 | 70,676,128 |
| 2024-02-08 | 2.66 | 2.82 | 2.66 | 2.73 | -2.5% | 263,087 | 70,801,210 |
| 2024-02-07 | 2.96 | 3.05 | 2.8 | 2.8 | -5.08% | 271,484 | 79,476,159 |
| 2024-02-06 | 2.95 | 3.03 | 2.95 | 2.95 | -4.84% | 231,148 | 68,357,993 |
| 2024-02-05 | 3.1 | 3.1 | 3.1 | 3.1 | -4.91% | 8,453 | 2,620,430 |
| 2024-02-02 | 3.26 | 3.26 | 3.26 | 3.26 | -4.96% | 25,563 | 8,333,538 |
| 2024-02-01 | 3.43 | 3.43 | 3.43 | 3.43 | -4.99% | 9,631 | 3,303,433 |
| 2024-01-31 | 3.61 | 3.64 | 3.61 | 3.61 | -5% | 57,965 | 20,930,892 |
| 2024-01-30 | 3.89 | 3.91 | 3.73 | 3.8 | -2.81% | 159,084 | 60,749,806 |
| 2024-01-29 | 3.92 | 4.02 | 3.86 | 3.91 | -1.76% | 161,278 | 63,283,545 |
| 2024-01-26 | 3.99 | 4.11 | 3.98 | 3.98 | -0.75% | 128,384 | 51,775,877 |
| 2024-01-25 | 4.01 | 4.03 | 3.96 | 4.01 | 0% | 124,167 | 49,594,103 |
| 2024-01-24 | 4.01 | 4.05 | 3.85 | 4.01 | +1.52% | 171,707 | 68,092,522 |
| 2024-01-23 | 3.9 | 4.02 | 3.83 | 3.95 | -0.75% | 160,264 | 62,952,039 |
| 2024-01-22 | 4.18 | 4.19 | 3.98 | 3.98 | -5.01% | 208,208 | 84,686,132 |
| 2024-01-19 | 4.06 | 4.23 | 4.02 | 4.19 | +3.2% | 226,000 | 93,561,881 |
| 2024-01-18 | 3.99 | 4.06 | 3.87 | 4.06 | +1% | 227,534 | 90,503,202 |
| 2024-01-17 | 4.14 | 4.16 | 3.98 | 4.02 | -2.9% | 192,388 | 78,231,344 |
| 2024-01-16 | 4.2 | 4.27 | 4.07 | 4.14 | -2.36% | 242,691 | 101,075,647 |
| 2024-01-15 | 4.2 | 4.38 | 4.14 | 4.24 | -0.24% | 219,203 | 94,011,118 |
| 2024-01-12 | 4.21 | 4.3 | 4.2 | 4.25 | +1.19% | 202,166 | 86,114,182 |
| 2024-01-11 | 4.27 | 4.31 | 4.13 | 4.2 | -1.41% | 233,924 | 98,248,013 |
| 2024-01-10 | 4.21 | 4.33 | 4.16 | 4.26 | +1.43% | 257,879 | 109,738,451 |
| 2024-01-09 | 4.13 | 4.23 | 4.02 | 4.2 | +0.72% | 268,677 | 111,044,902 |
| 2024-01-08 | 4.32 | 4.37 | 4.17 | 4.17 | -5.01% | 293,773 | 125,060,924 |
| 2024-01-05 | 4.23 | 4.39 | 4.15 | 4.39 | +4.52% | 375,624 | 159,797,296 |
| 2024-01-04 | 4.24 | 4.37 | 4.15 | 4.2 | +0.96% | 455,803 | 195,360,554 |
| 2024-01-03 | 4.13 | 4.2 | 3.96 | 4.16 | +0.48% | 630,332 | 258,645,031 |
| 2024-01-02 | 4.14 | 4.14 | 4.14 | 4.14 | +5.08% | 32,164 | 13,315,896 |
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：