股票概览
2.94
-3.29%
-0.1
3.1
开盘价
3.1
最高价
2.94
最低价
192,288
成交量
数据更新至: 2024-12-31
技术指标
3.04
MA5 (5日均线)
3.18
MA10 (10日均线)
3.29
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 | 3.1 | 3.1 | 2.94 | 2.94 | -3.29% | 192,288 | 57,893,028 |
| 2024-12-30 | 3.11 | 3.12 | 3.02 | 3.04 | -2.25% | 176,272 | 53,677,016 |
| 2024-12-27 | 3.02 | 3.16 | 3.01 | 3.11 | +2.98% | 174,877 | 54,331,203 |
| 2024-12-26 | 3.1 | 3.13 | 3 | 3.02 | -2.58% | 206,089 | 62,752,880 |
| 2024-12-25 | 3.16 | 3.17 | 3.06 | 3.1 | -2.52% | 139,944 | 43,413,607 |
| 2024-12-24 | 3.18 | 3.19 | 3.07 | 3.18 | +1.6% | 229,811 | 71,807,511 |
| 2024-12-23 | 3.41 | 3.41 | 3.1 | 3.13 | -8.21% | 356,433 | 114,430,386 |
| 2024-12-20 | 3.4 | 3.49 | 3.37 | 3.41 | +0.89% | 194,979 | 66,954,847 |
| 2024-12-19 | 3.41 | 3.48 | 3.36 | 3.38 | -2.31% | 196,708 | 67,026,202 |
| 2024-12-18 | 3.46 | 3.53 | 3.37 | 3.46 | 0% | 250,308 | 86,229,396 |
| 2024-12-17 | 3.56 | 3.61 | 3.44 | 3.46 | -2.54% | 334,374 | 117,257,041 |
| 2024-12-16 | 3.4 | 3.69 | 3.38 | 3.55 | +4.41% | 436,311 | 155,022,722 |
| 2024-12-13 | 3.45 | 3.48 | 3.36 | 3.4 | -2.58% | 254,727 | 86,641,599 |
| 2024-12-12 | 3.4 | 3.53 | 3.36 | 3.49 | +2.35% | 349,606 | 121,018,535 |
| 2024-12-11 | 3.25 | 3.41 | 3.22 | 3.41 | +4.92% | 373,501 | 125,839,382 |
| 2024-12-10 | 3.39 | 3.42 | 3.24 | 3.25 | -1.22% | 283,573 | 93,937,809 |
| 2024-12-09 | 3.41 | 3.44 | 3.24 | 3.29 | -3.8% | 347,552 | 115,349,146 |
| 2024-12-06 | 3.38 | 3.44 | 3.32 | 3.42 | +1.79% | 271,839 | 92,138,432 |
| 2024-12-05 | 3.37 | 3.4 | 3.31 | 3.36 | +0.3% | 248,575 | 83,247,885 |
| 2024-12-04 | 3.46 | 3.5 | 3.33 | 3.35 | -3.74% | 424,935 | 144,832,855 |
| 2024-12-03 | 3.38 | 3.68 | 3.38 | 3.48 | +0.58% | 772,257 | 271,524,085 |
| 2024-12-02 | 3.52 | 3.53 | 3.3 | 3.46 | +1.76% | 995,893 | 343,497,954 |
| 2024-11-29 | 3.09 | 3.4 | 3.07 | 3.4 | +10.03% | 513,625 | 170,811,333 |
| 2024-11-28 | 3.15 | 3.18 | 3.07 | 3.09 | -2.83% | 304,864 | 95,311,200 |
| 2024-11-27 | 3.15 | 3.19 | 3.06 | 3.18 | 0% | 317,070 | 99,170,749 |
| 2024-11-26 | 3.14 | 3.23 | 3.11 | 3.18 | +0.63% | 321,840 | 101,697,225 |
| 2024-11-25 | 3.13 | 3.17 | 3.03 | 3.16 | +0.96% | 353,821 | 110,397,644 |
| 2024-11-22 | 3.02 | 3.25 | 3.02 | 3.13 | +3.64% | 583,258 | 183,104,320 |
| 2024-11-21 | 2.96 | 3.12 | 2.91 | 3.02 | +2.03% | 297,548 | 89,586,022 |
| 2024-11-20 | 2.91 | 2.97 | 2.85 | 2.96 | +1.72% | 217,335 | 63,601,532 |
| 2024-11-19 | 2.89 | 2.92 | 2.81 | 2.91 | +1.04% | 191,778 | 55,184,030 |
| 2024-11-18 | 2.8 | 2.9 | 2.8 | 2.88 | +2.86% | 240,723 | 68,683,180 |
| 2024-11-15 | 2.88 | 2.91 | 2.79 | 2.8 | -3.11% | 181,650 | 51,795,691 |
| 2024-11-14 | 2.98 | 3.01 | 2.88 | 2.89 | -1.7% | 171,120 | 50,032,949 |
| 2024-11-13 | 2.97 | 2.99 | 2.89 | 2.94 | -1.67% | 182,271 | 53,456,998 |
| 2024-11-12 | 3.08 | 3.1 | 2.96 | 2.99 | -3.55% | 316,446 | 96,060,191 |
| 2024-11-11 | 3.06 | 3.13 | 3.03 | 3.1 | -2.52% | 386,757 | 118,834,999 |
| 2024-11-08 | 3.26 | 3.36 | 3.14 | 3.18 | +3.58% | 903,048 | 291,437,813 |
| 2024-11-07 | 2.93 | 3.1 | 2.92 | 3.07 | +3.72% | 454,791 | 138,099,245 |
| 2024-11-06 | 2.94 | 2.99 | 2.83 | 2.96 | +1.02% | 384,516 | 112,161,596 |
| 2024-11-05 | 2.88 | 2.95 | 2.85 | 2.93 | +1.74% | 372,200 | 108,429,465 |
| 2024-11-04 | 2.86 | 2.94 | 2.83 | 2.88 | -1.37% | 324,328 | 92,931,745 |
| 2024-11-01 | 3.15 | 3.15 | 2.85 | 2.92 | -1.02% | 744,697 | 220,749,242 |
| 2024-10-31 | 2.69 | 2.95 | 2.65 | 2.95 | +10.07% | 281,159 | 80,046,317 |
| 2024-10-30 | 2.68 | 2.73 | 2.64 | 2.68 | 0% | 167,381 | 44,821,476 |
| 2024-10-29 | 2.82 | 2.84 | 2.68 | 2.68 | -4.96% | 200,278 | 54,758,630 |
| 2024-10-28 | 2.72 | 2.82 | 2.71 | 2.82 | +3.3% | 228,114 | 63,608,490 |
| 2024-10-25 | 2.68 | 2.74 | 2.68 | 2.73 | +1.87% | 124,991 | 33,956,175 |
| 2024-10-24 | 2.63 | 2.71 | 2.62 | 2.68 | +1.9% | 178,870 | 47,693,942 |
| 2024-10-23 | 2.64 | 2.69 | 2.62 | 2.63 | 0% | 168,500 | 44,582,657 |
| 2024-10-22 | 2.59 | 2.64 | 2.58 | 2.63 | +1.94% | 130,637 | 34,142,797 |
| 2024-10-21 | 2.61 | 2.62 | 2.56 | 2.58 | -1.53% | 180,122 | 46,538,188 |
| 2024-10-18 | 2.6 | 2.65 | 2.55 | 2.62 | +0.77% | 191,917 | 49,793,226 |
| 2024-10-17 | 2.73 | 2.73 | 2.59 | 2.6 | -4.41% | 201,165 | 53,300,949 |
| 2024-10-16 | 2.64 | 2.73 | 2.64 | 2.72 | +2.64% | 158,510 | 42,798,982 |
| 2024-10-15 | 2.67 | 2.74 | 2.63 | 2.65 | -1.49% | 125,541 | 33,703,096 |
| 2024-10-14 | 2.67 | 2.74 | 2.63 | 2.69 | +3.07% | 183,968 | 49,138,220 |
| 2024-10-11 | 2.62 | 2.66 | 2.57 | 2.61 | -0.38% | 166,688 | 43,515,975 |
| 2024-10-10 | 2.63 | 2.68 | 2.55 | 2.62 | -0.38% | 205,198 | 53,765,404 |
| 2024-10-09 | 2.87 | 2.87 | 2.63 | 2.63 | -9.93% | 331,763 | 90,120,080 |
| 2024-10-08 | 3.13 | 3.13 | 2.78 | 2.92 | +2.46% | 453,217 | 133,005,993 |
| 2024-09-30 | 2.72 | 2.86 | 2.68 | 2.85 | +9.2% | 358,040 | 99,841,622 |
| 2024-09-27 | 2.59 | 2.65 | 2.56 | 2.61 | +2.76% | 198,685 | 51,698,503 |
| 2024-09-26 | 2.43 | 2.54 | 2.42 | 2.54 | +4.53% | 175,916 | 43,881,841 |
| 2024-09-25 | 2.41 | 2.52 | 2.41 | 2.43 | +1.67% | 187,882 | 46,365,752 |
| 2024-09-24 | 2.35 | 2.4 | 2.34 | 2.39 | +2.14% | 103,693 | 24,605,228 |
| 2024-09-23 | 2.32 | 2.35 | 2.3 | 2.34 | +0.43% | 64,730 | 15,072,233 |
| 2024-09-20 | 2.29 | 2.34 | 2.27 | 2.33 | +0.87% | 85,433 | 19,792,402 |
| 2024-09-19 | 2.23 | 2.32 | 2.23 | 2.31 | +3.59% | 114,002 | 26,058,859 |
| 2024-09-18 | 2.23 | 2.25 | 2.16 | 2.23 | +0.9% | 68,728 | 15,147,966 |
| 2024-09-13 | 2.2 | 2.24 | 2.2 | 2.21 | 0% | 42,089 | 9,348,747 |
| 2024-09-12 | 2.21 | 2.23 | 2.2 | 2.21 | 0% | 33,899 | 7,514,604 |
| 2024-09-11 | 2.21 | 2.23 | 2.19 | 2.21 | -0.9% | 34,957 | 7,716,788 |
| 2024-09-10 | 2.22 | 2.23 | 2.18 | 2.23 | +0.45% | 48,793 | 10,757,564 |
| 2024-09-09 | 2.23 | 2.24 | 2.19 | 2.22 | 0% | 36,783 | 8,155,033 |
| 2024-09-06 | 2.26 | 2.27 | 2.22 | 2.22 | -1.33% | 41,953 | 9,382,759 |
| 2024-09-05 | 2.23 | 2.27 | 2.22 | 2.25 | +1.81% | 71,017 | 15,991,459 |
| 2024-09-04 | 2.22 | 2.26 | 2.21 | 2.21 | -0.9% | 39,237 | 8,750,627 |
| 2024-09-03 | 2.24 | 2.25 | 2.21 | 2.23 | +0.45% | 36,962 | 8,236,908 |
| 2024-09-02 | 2.24 | 2.28 | 2.22 | 2.22 | -0.89% | 61,750 | 13,875,232 |
| 2024-08-30 | 2.19 | 2.29 | 2.18 | 2.24 | +2.28% | 85,052 | 19,071,215 |
| 2024-08-29 | 2.17 | 2.2 | 2.17 | 2.19 | 0% | 41,048 | 8,983,930 |
| 2024-08-28 | 2.21 | 2.22 | 2.15 | 2.19 | -0.9% | 60,972 | 13,356,916 |
| 2024-08-27 | 2.26 | 2.27 | 2.2 | 2.21 | -2.64% | 61,086 | 13,602,548 |
| 2024-08-26 | 2.21 | 2.3 | 2.21 | 2.27 | +3.65% | 85,231 | 19,310,951 |
| 2024-08-23 | 2.27 | 2.28 | 2.18 | 2.19 | -3.52% | 119,102 | 26,288,419 |
| 2024-08-22 | 2.3 | 2.33 | 2.26 | 2.27 | -1.3% | 41,598 | 9,521,980 |
| 2024-08-21 | 2.3 | 2.32 | 2.28 | 2.3 | 0% | 30,673 | 7,060,976 |
| 2024-08-20 | 2.35 | 2.35 | 2.3 | 2.3 | -1.71% | 48,678 | 11,292,017 |
| 2024-08-19 | 2.35 | 2.36 | 2.33 | 2.34 | -0.43% | 47,926 | 11,231,655 |
| 2024-08-16 | 2.36 | 2.38 | 2.34 | 2.35 | -0.84% | 43,769 | 10,321,560 |
| 2024-08-15 | 2.35 | 2.37 | 2.32 | 2.37 | +0.85% | 57,682 | 13,546,834 |
| 2024-08-14 | 2.35 | 2.38 | 2.34 | 2.35 | -0.84% | 34,813 | 8,209,335 |
| 2024-08-13 | 2.35 | 2.37 | 2.33 | 2.37 | +0.85% | 47,429 | 11,145,327 |
| 2024-08-12 | 2.41 | 2.44 | 2.34 | 2.35 | -2.49% | 80,173 | 18,986,458 |
| 2024-08-09 | 2.37 | 2.44 | 2.36 | 2.41 | +1.69% | 102,916 | 24,836,434 |
| 2024-08-08 | 2.35 | 2.4 | 2.33 | 2.37 | +1.28% | 72,632 | 17,186,561 |
| 2024-08-07 | 2.37 | 2.38 | 2.34 | 2.34 | -1.27% | 45,172 | 10,622,789 |
| 2024-08-06 | 2.37 | 2.4 | 2.33 | 2.37 | 0% | 73,123 | 17,272,180 |
| 2024-08-05 | 2.39 | 2.43 | 2.36 | 2.37 | -0.84% | 89,248 | 21,394,713 |
| 2024-08-02 | 2.39 | 2.42 | 2.37 | 2.39 | 0% | 51,185 | 12,269,219 |
| 2024-08-01 | 2.39 | 2.42 | 2.37 | 2.39 | 0% | 62,969 | 15,076,481 |
| 2024-07-31 | 2.34 | 2.4 | 2.32 | 2.39 | +2.58% | 79,307 | 18,825,931 |
| 2024-07-30 | 2.31 | 2.35 | 2.3 | 2.33 | +0.43% | 42,307 | 9,845,154 |
| 2024-07-29 | 2.33 | 2.33 | 2.28 | 2.32 | +0.43% | 41,567 | 9,590,776 |
| 2024-07-26 | 2.31 | 2.36 | 2.3 | 2.31 | 0% | 52,730 | 12,259,907 |
| 2024-07-25 | 2.28 | 2.32 | 2.26 | 2.31 | +0.87% | 48,330 | 11,115,618 |
| 2024-07-24 | 2.36 | 2.37 | 2.29 | 2.29 | -3.38% | 74,880 | 17,366,054 |
| 2024-07-23 | 2.38 | 2.42 | 2.36 | 2.37 | -0.42% | 46,853 | 11,217,350 |
| 2024-07-22 | 2.36 | 2.41 | 2.34 | 2.38 | +0.85% | 69,502 | 16,557,842 |
| 2024-07-19 | 2.35 | 2.38 | 2.32 | 2.36 | -1.26% | 91,705 | 21,602,474 |
| 2024-07-18 | 2.49 | 2.56 | 2.35 | 2.39 | +0.42% | 155,738 | 37,589,392 |
| 2024-07-17 | 2.35 | 2.4 | 2.34 | 2.38 | +1.28% | 62,458 | 14,827,428 |
| 2024-07-16 | 2.36 | 2.38 | 2.33 | 2.35 | -0.42% | 51,793 | 12,186,021 |
| 2024-07-15 | 2.42 | 2.42 | 2.35 | 2.36 | -2.48% | 70,929 | 16,869,000 |
| 2024-07-12 | 2.4 | 2.46 | 2.39 | 2.42 | +1.68% | 96,031 | 23,364,974 |
| 2024-07-11 | 2.31 | 2.42 | 2.3 | 2.38 | +4.39% | 94,074 | 22,309,978 |
| 2024-07-10 | 2.28 | 2.33 | 2.26 | 2.28 | -0.87% | 56,614 | 12,984,974 |
| 2024-07-09 | 2.26 | 2.31 | 2.22 | 2.3 | +1.32% | 81,366 | 18,474,438 |
| 2024-07-08 | 2.31 | 2.33 | 2.26 | 2.27 | -2.58% | 67,398 | 15,381,683 |
| 2024-07-05 | 2.33 | 2.35 | 2.26 | 2.33 | -2.51% | 78,047 | 18,159,672 |
| 2024-07-04 | 2.48 | 2.48 | 2.39 | 2.39 | -3.63% | 78,019 | 18,888,582 |
| 2024-07-03 | 2.46 | 2.51 | 2.45 | 2.48 | +0.81% | 55,870 | 13,882,951 |
| 2024-07-02 | 2.45 | 2.5 | 2.43 | 2.46 | +0.41% | 69,795 | 17,217,854 |
| 2024-07-01 | 2.35 | 2.45 | 2.34 | 2.45 | +4.7% | 91,909 | 22,100,356 |
| 2024-06-28 | 2.39 | 2.4 | 2.33 | 2.34 | -1.68% | 99,511 | 23,568,950 |
| 2024-06-27 | 2.44 | 2.46 | 2.38 | 2.38 | -2.06% | 58,577 | 14,162,379 |
| 2024-06-26 | 2.38 | 2.44 | 2.34 | 2.43 | +2.53% | 67,366 | 16,159,996 |
| 2024-06-25 | 2.34 | 2.41 | 2.32 | 2.37 | +1.28% | 71,815 | 16,977,924 |
| 2024-06-24 | 2.41 | 2.41 | 2.3 | 2.34 | -2.9% | 110,480 | 25,845,250 |
| 2024-06-21 | 2.41 | 2.43 | 2.38 | 2.41 | -0.41% | 92,359 | 22,225,676 |
| 2024-06-20 | 2.49 | 2.49 | 2.4 | 2.42 | -2.42% | 84,069 | 20,468,110 |
| 2024-06-19 | 2.5 | 2.51 | 2.46 | 2.48 | -0.8% | 62,128 | 15,393,331 |
| 2024-06-18 | 2.5 | 2.52 | 2.47 | 2.5 | 0% | 64,219 | 15,993,694 |
| 2024-06-17 | 2.53 | 2.57 | 2.49 | 2.5 | 0% | 99,758 | 25,146,944 |
| 2024-06-14 | 2.47 | 2.52 | 2.44 | 2.5 | +1.21% | 93,216 | 23,225,195 |
| 2024-06-13 | 2.5 | 2.51 | 2.46 | 2.47 | -1.2% | 84,364 | 20,871,176 |
| 2024-06-12 | 2.5 | 2.52 | 2.47 | 2.5 | 0% | 97,863 | 24,399,482 |
| 2024-06-11 | 2.51 | 2.53 | 2.46 | 2.5 | -0.79% | 99,497 | 24,828,282 |
| 2024-06-07 | 2.44 | 2.52 | 2.43 | 2.52 | +4.13% | 112,742 | 27,967,638 |
| 2024-06-06 | 2.53 | 2.56 | 2.39 | 2.42 | -4.35% | 173,078 | 42,303,658 |
| 2024-06-05 | 2.62 | 2.63 | 2.53 | 2.53 | -3.8% | 134,186 | 34,554,921 |
| 2024-06-04 | 2.62 | 2.66 | 2.58 | 2.63 | +0.77% | 98,755 | 25,900,511 |
| 2024-06-03 | 2.68 | 2.69 | 2.59 | 2.61 | -2.25% | 141,542 | 37,128,852 |
| 2024-05-31 | 2.68 | 2.71 | 2.65 | 2.67 | 0% | 133,819 | 35,819,362 |
| 2024-05-30 | 2.73 | 2.73 | 2.67 | 2.67 | -2.55% | 125,495 | 33,791,121 |
| 2024-05-29 | 2.73 | 2.8 | 2.71 | 2.74 | +0.37% | 107,214 | 29,549,580 |
| 2024-05-28 | 2.83 | 2.84 | 2.73 | 2.73 | -3.19% | 147,884 | 40,859,415 |
| 2024-05-27 | 2.83 | 2.85 | 2.73 | 2.82 | -0.7% | 202,751 | 56,223,510 |
| 2024-05-24 | 2.85 | 2.88 | 2.79 | 2.84 | -1.39% | 189,586 | 53,965,512 |
| 2024-05-23 | 2.97 | 2.98 | 2.85 | 2.88 | -3.68% | 264,954 | 76,864,506 |
| 2024-05-22 | 2.93 | 3.08 | 2.92 | 2.99 | +2.05% | 329,044 | 99,111,099 |
| 2024-05-21 | 2.95 | 2.98 | 2.91 | 2.93 | -0.68% | 150,940 | 44,411,532 |
| 2024-05-20 | 3.07 | 3.07 | 2.92 | 2.95 | -3.28% | 317,999 | 94,660,062 |
| 2024-05-17 | 2.96 | 3.05 | 2.91 | 3.05 | +4.45% | 419,034 | 124,763,475 |
| 2024-05-16 | 2.85 | 2.96 | 2.84 | 2.92 | +2.82% | 271,013 | 79,197,322 |
| 2024-05-15 | 2.81 | 2.88 | 2.78 | 2.84 | +1.43% | 164,437 | 46,693,229 |
| 2024-05-14 | 2.81 | 2.84 | 2.77 | 2.8 | -0.36% | 129,099 | 36,198,490 |
| 2024-05-13 | 2.83 | 2.85 | 2.79 | 2.81 | -2.77% | 157,416 | 44,295,568 |
| 2024-05-10 | 2.82 | 2.91 | 2.79 | 2.89 | +2.12% | 238,842 | 68,321,761 |
| 2024-05-09 | 2.79 | 2.86 | 2.79 | 2.83 | +1.8% | 154,895 | 43,774,560 |
| 2024-05-08 | 2.85 | 2.85 | 2.77 | 2.78 | -2.8% | 148,140 | 41,455,208 |
| 2024-05-07 | 2.85 | 2.9 | 2.81 | 2.86 | -0.35% | 166,401 | 47,289,802 |
| 2024-05-06 | 2.9 | 2.98 | 2.85 | 2.87 | 0% | 188,639 | 54,595,258 |
| 2024-04-30 | 2.9 | 2.92 | 2.83 | 2.87 | -1.71% | 181,276 | 52,059,797 |
| 2024-04-29 | 2.73 | 2.92 | 2.71 | 2.92 | +6.96% | 279,634 | 79,900,849 |
| 2024-04-26 | 2.69 | 2.74 | 2.65 | 2.73 | +1.49% | 164,286 | 44,325,551 |
| 2024-04-25 | 2.68 | 2.73 | 2.65 | 2.69 | -0.74% | 120,567 | 32,513,181 |
| 2024-04-24 | 2.73 | 2.74 | 2.67 | 2.71 | -1.09% | 149,650 | 40,362,613 |
| 2024-04-23 | 2.84 | 2.85 | 2.73 | 2.74 | -2.14% | 176,056 | 48,764,525 |
| 2024-04-22 | 2.76 | 2.82 | 2.73 | 2.8 | +2.19% | 149,233 | 41,427,956 |
| 2024-04-19 | 2.78 | 2.82 | 2.73 | 2.74 | -1.79% | 132,326 | 36,521,392 |
| 2024-04-18 | 2.8 | 2.84 | 2.76 | 2.79 | +0.72% | 143,300 | 40,173,515 |
| 2024-04-17 | 2.59 | 2.78 | 2.58 | 2.77 | +7.36% | 163,702 | 44,550,738 |
| 2024-04-16 | 2.74 | 2.75 | 2.57 | 2.58 | -5.84% | 201,888 | 53,218,173 |
| 2024-04-15 | 2.84 | 2.86 | 2.7 | 2.74 | -4.2% | 196,552 | 54,386,481 |
| 2024-04-12 | 2.88 | 2.91 | 2.83 | 2.86 | -1.04% | 109,665 | 31,497,453 |
| 2024-04-11 | 2.86 | 2.91 | 2.82 | 2.89 | +0.35% | 120,968 | 34,850,241 |
| 2024-04-10 | 2.95 | 2.96 | 2.83 | 2.88 | -3.03% | 183,525 | 53,010,634 |
| 2024-04-09 | 2.9 | 2.98 | 2.88 | 2.97 | +2.41% | 194,140 | 57,213,315 |
| 2024-04-08 | 3 | 3.01 | 2.89 | 2.9 | -3.97% | 278,902 | 82,146,339 |
| 2024-04-03 | 3.04 | 3.17 | 2.98 | 3.02 | -0.66% | 444,174 | 135,917,949 |
| 2024-04-02 | 2.94 | 3.21 | 2.9 | 3.04 | +4.11% | 544,194 | 167,971,484 |
| 2024-04-01 | 2.86 | 2.93 | 2.85 | 2.92 | +2.82% | 141,156 | 40,959,967 |
| 2024-03-29 | 2.84 | 2.87 | 2.81 | 2.84 | -1.05% | 112,791 | 32,035,810 |
| 2024-03-28 | 2.81 | 2.9 | 2.8 | 2.87 | +2.14% | 166,106 | 47,708,639 |
| 2024-03-27 | 2.93 | 2.93 | 2.81 | 2.81 | -4.1% | 177,794 | 50,872,281 |
| 2024-03-26 | 2.85 | 2.93 | 2.84 | 2.93 | +2.81% | 193,929 | 56,144,123 |
| 2024-03-25 | 2.87 | 2.94 | 2.85 | 2.85 | -1.04% | 163,929 | 47,343,221 |
| 2024-03-22 | 2.95 | 2.95 | 2.81 | 2.88 | -1.71% | 144,759 | 41,751,940 |
| 2024-03-21 | 2.89 | 2.95 | 2.89 | 2.93 | +1.38% | 151,609 | 44,270,601 |
| 2024-03-20 | 2.88 | 2.9 | 2.87 | 2.89 | +0.35% | 90,964 | 26,243,367 |
| 2024-03-19 | 2.89 | 2.93 | 2.88 | 2.88 | -1.03% | 109,659 | 31,808,553 |
| 2024-03-18 | 2.88 | 2.92 | 2.87 | 2.91 | +1.04% | 145,984 | 42,176,773 |
| 2024-03-15 | 2.83 | 2.9 | 2.81 | 2.88 | +1.41% | 154,098 | 44,079,631 |
| 2024-03-14 | 2.83 | 2.86 | 2.8 | 2.84 | +0.35% | 138,079 | 39,086,754 |
| 2024-03-13 | 2.87 | 2.88 | 2.81 | 2.83 | -1.74% | 151,082 | 42,842,050 |
| 2024-03-12 | 2.84 | 2.9 | 2.78 | 2.88 | +1.41% | 202,976 | 57,776,755 |
| 2024-03-11 | 2.73 | 2.84 | 2.72 | 2.84 | +3.65% | 199,444 | 55,837,953 |
| 2024-03-08 | 2.73 | 2.76 | 2.7 | 2.74 | 0% | 106,175 | 28,989,462 |
| 2024-03-07 | 2.78 | 2.81 | 2.74 | 2.74 | -1.08% | 125,174 | 34,664,918 |
| 2024-03-06 | 2.72 | 2.81 | 2.71 | 2.77 | +1.09% | 150,065 | 41,521,865 |
| 2024-03-05 | 2.8 | 2.8 | 2.72 | 2.74 | -1.79% | 114,936 | 31,600,674 |
| 2024-03-04 | 2.84 | 2.84 | 2.72 | 2.79 | -1.76% | 180,100 | 49,895,510 |
| 2024-03-01 | 2.85 | 2.87 | 2.79 | 2.84 | 0% | 181,287 | 51,222,653 |
| 2024-02-29 | 2.7 | 2.85 | 2.68 | 2.84 | +4.03% | 228,483 | 64,060,955 |
| 2024-02-28 | 2.92 | 2.96 | 2.72 | 2.73 | -6.51% | 359,029 | 102,543,127 |
| 2024-02-27 | 2.89 | 2.94 | 2.83 | 2.92 | +1.39% | 223,546 | 64,598,490 |
| 2024-02-26 | 2.81 | 2.94 | 2.79 | 2.88 | +2.13% | 308,229 | 88,233,393 |
| 2024-02-23 | 2.77 | 2.83 | 2.75 | 2.82 | +1.81% | 213,325 | 59,544,919 |
| 2024-02-22 | 2.75 | 2.81 | 2.71 | 2.77 | +0.36% | 212,635 | 58,555,823 |
| 2024-02-21 | 2.71 | 2.84 | 2.67 | 2.76 | +1.85% | 259,794 | 72,135,098 |
| 2024-02-20 | 2.71 | 2.74 | 2.63 | 2.71 | 0% | 266,022 | 71,629,749 |
| 2024-02-19 | 2.6 | 2.78 | 2.6 | 2.71 | +7.11% | 493,033 | 132,475,191 |
| 2024-02-08 | 2.38 | 2.53 | 2.27 | 2.53 | +9.05% | 456,436 | 109,117,455 |
| 2024-02-07 | 2.43 | 2.45 | 2.26 | 2.32 | -4.13% | 425,344 | 99,266,128 |
| 2024-02-06 | 2.43 | 2.53 | 2.23 | 2.42 | -2.42% | 405,746 | 95,693,306 |
| 2024-02-05 | 2.74 | 2.75 | 2.48 | 2.48 | -10.14% | 324,722 | 82,841,351 |
| 2024-02-02 | 2.82 | 3.01 | 2.67 | 2.76 | -2.13% | 317,506 | 90,005,024 |
| 2024-02-01 | 2.92 | 2.93 | 2.74 | 2.82 | -3.75% | 289,051 | 81,792,626 |
| 2024-01-31 | 3.09 | 3.11 | 2.91 | 2.93 | -5.18% | 251,410 | 75,312,296 |
| 2024-01-30 | 3.29 | 3.31 | 3.09 | 3.09 | -4.92% | 214,906 | 68,581,797 |
| 2024-01-29 | 3.39 | 3.45 | 3.24 | 3.25 | -3.27% | 258,870 | 85,566,034 |
| 2024-01-26 | 3.3 | 3.39 | 3.28 | 3.36 | +2.44% | 250,926 | 84,163,773 |
| 2024-01-25 | 3.2 | 3.28 | 3.18 | 3.28 | +3.8% | 196,410 | 63,461,390 |
| 2024-01-24 | 3.06 | 3.17 | 3.03 | 3.16 | +3.61% | 231,264 | 71,827,462 |
| 2024-01-23 | 2.96 | 3.06 | 2.92 | 3.05 | +2.69% | 187,216 | 56,154,985 |
| 2024-01-22 | 3.14 | 3.14 | 2.9 | 2.97 | -5.71% | 170,177 | 51,945,819 |
| 2024-01-19 | 3.15 | 3.21 | 3.13 | 3.15 | 0% | 127,907 | 40,481,669 |
| 2024-01-18 | 3.15 | 3.17 | 3.05 | 3.15 | -0.63% | 200,023 | 62,192,537 |
| 2024-01-17 | 3.24 | 3.26 | 3.16 | 3.17 | -2.46% | 124,411 | 39,945,732 |
| 2024-01-16 | 3.34 | 3.34 | 3.21 | 3.25 | -2.4% | 168,820 | 54,908,578 |
| 2024-01-15 | 3.3 | 3.35 | 3.26 | 3.33 | +0.6% | 134,736 | 44,632,751 |
| 2024-01-12 | 3.32 | 3.34 | 3.3 | 3.31 | -0.3% | 100,383 | 33,294,994 |
| 2024-01-11 | 3.24 | 3.33 | 3.24 | 3.32 | +1.84% | 118,849 | 39,109,989 |
| 2024-01-10 | 3.25 | 3.29 | 3.21 | 3.26 | +0.31% | 112,169 | 36,523,058 |
| 2024-01-09 | 3.22 | 3.28 | 3.21 | 3.25 | +0.93% | 108,046 | 35,078,611 |
| 2024-01-08 | 3.27 | 3.31 | 3.21 | 3.22 | -2.13% | 144,255 | 46,941,359 |
| 2024-01-05 | 3.33 | 3.36 | 3.26 | 3.29 | -0.9% | 176,052 | 58,466,235 |
| 2024-01-04 | 3.32 | 3.33 | 3.27 | 3.32 | 0% | 130,422 | 43,051,757 |
| 2024-01-03 | 3.29 | 3.35 | 3.28 | 3.32 | +0.91% | 155,652 | 51,687,647 |
| 2024-01-02 | 3.31 | 3.32 | 3.29 | 3.29 | -0.9% | 133,247 | 43,991,375 |
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：