股票概览
2.82
-2.42%
-0.07
2.88
开盘价
2.91
最高价
2.78
最低价
214,345
成交量
数据更新至: 2024-12-31
技术指标
2.90
MA5 (5日均线)
3.04
MA10 (10日均线)
3.26
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 | 2.88 | 2.91 | 2.78 | 2.82 | -2.42% | 214,345 | 60,970,333 |
| 2024-12-30 | 3 | 3 | 2.86 | 2.89 | -3.34% | 277,837 | 80,292,194 |
| 2024-12-27 | 2.99 | 3.06 | 2.96 | 2.99 | +0.34% | 322,084 | 96,759,425 |
| 2024-12-26 | 2.79 | 3.03 | 2.79 | 2.98 | +5.3% | 463,657 | 137,469,986 |
| 2024-12-25 | 3.02 | 3.02 | 2.8 | 2.83 | -6.29% | 430,928 | 122,963,471 |
| 2024-12-24 | 3.04 | 3.05 | 2.92 | 3.02 | +0.33% | 398,570 | 118,262,124 |
| 2024-12-23 | 3.18 | 3.2 | 3 | 3.01 | -4.44% | 528,497 | 163,414,962 |
| 2024-12-20 | 3.18 | 3.28 | 3.14 | 3.15 | -3.96% | 555,118 | 177,225,761 |
| 2024-12-19 | 3.47 | 3.55 | 3.24 | 3.28 | -2.96% | 615,082 | 204,929,633 |
| 2024-12-18 | 3.38 | 3.44 | 3.23 | 3.38 | 0% | 711,952 | 237,717,941 |
| 2024-12-17 | 3.66 | 3.72 | 3.31 | 3.38 | -8.15% | 1,147,381 | 391,822,731 |
| 2024-12-16 | 4.05 | 4.05 | 3.6 | 3.68 | -3.92% | 1,835,300 | 699,991,616 |
| 2024-12-13 | 3.75 | 4 | 3.68 | 3.83 | +4.36% | 2,120,146 | 812,642,721 |
| 2024-12-12 | 3.35 | 3.67 | 3.35 | 3.67 | +9.88% | 505,328 | 181,958,469 |
| 2024-12-11 | 3.25 | 3.4 | 3.25 | 3.34 | +2.14% | 528,406 | 176,932,469 |
| 2024-12-10 | 3.41 | 3.41 | 3.25 | 3.27 | -0.61% | 523,316 | 173,168,536 |
| 2024-12-09 | 3.46 | 3.47 | 3.24 | 3.29 | -4.36% | 702,198 | 232,851,155 |
| 2024-12-06 | 3.38 | 3.51 | 3.32 | 3.44 | +1.78% | 932,626 | 320,888,285 |
| 2024-12-05 | 3.48 | 3.49 | 3.29 | 3.38 | -4.25% | 1,175,298 | 395,668,072 |
| 2024-12-04 | 3.32 | 3.67 | 3.25 | 3.53 | +5.69% | 1,848,539 | 642,946,932 |
| 2024-12-03 | 3.01 | 3.34 | 3.01 | 3.34 | +9.87% | 982,334 | 317,654,619 |
| 2024-12-02 | 2.93 | 3.12 | 2.9 | 3.04 | +4.11% | 572,665 | 172,799,101 |
| 2024-11-29 | 2.9 | 3 | 2.85 | 2.92 | +0.69% | 435,730 | 127,657,665 |
| 2024-11-28 | 2.77 | 2.94 | 2.75 | 2.9 | +4.32% | 422,193 | 121,121,533 |
| 2024-11-27 | 2.71 | 2.79 | 2.65 | 2.78 | +2.58% | 230,879 | 63,077,572 |
| 2024-11-26 | 2.8 | 2.83 | 2.71 | 2.71 | -3.56% | 189,327 | 52,279,543 |
| 2024-11-25 | 2.74 | 2.82 | 2.68 | 2.81 | +1.44% | 258,741 | 70,715,589 |
| 2024-11-22 | 2.86 | 2.95 | 2.75 | 2.77 | -4.15% | 409,567 | 115,785,702 |
| 2024-11-21 | 2.95 | 2.99 | 2.85 | 2.89 | -3.02% | 313,206 | 90,898,951 |
| 2024-11-20 | 2.9 | 3.05 | 2.89 | 2.98 | +3.11% | 507,037 | 150,281,685 |
| 2024-11-19 | 2.75 | 2.9 | 2.71 | 2.89 | +6.25% | 433,416 | 121,598,770 |
| 2024-11-18 | 2.88 | 2.95 | 2.71 | 2.72 | -5.56% | 439,518 | 122,408,299 |
| 2024-11-15 | 2.89 | 3.01 | 2.86 | 2.88 | -1.37% | 538,113 | 158,139,515 |
| 2024-11-14 | 3.09 | 3.12 | 2.9 | 2.92 | -6.41% | 647,859 | 193,774,587 |
| 2024-11-13 | 3.02 | 3.28 | 3.01 | 3.12 | +1.3% | 894,907 | 282,850,231 |
| 2024-11-12 | 2.95 | 3.25 | 2.89 | 3.08 | +4.41% | 1,188,824 | 371,306,293 |
| 2024-11-11 | 3.05 | 3.05 | 2.87 | 2.95 | -4.22% | 655,740 | 191,499,002 |
| 2024-11-08 | 2.91 | 3.16 | 2.84 | 3.08 | +6.94% | 1,190,247 | 359,940,640 |
| 2024-11-07 | 2.72 | 2.91 | 2.69 | 2.88 | +5.88% | 585,296 | 166,159,234 |
| 2024-11-06 | 2.69 | 2.72 | 2.62 | 2.72 | +0.74% | 436,281 | 116,744,384 |
| 2024-11-05 | 2.6 | 2.77 | 2.59 | 2.7 | +3.85% | 405,945 | 108,851,670 |
| 2024-11-04 | 2.64 | 2.65 | 2.53 | 2.6 | -1.89% | 376,628 | 96,761,039 |
| 2024-11-01 | 2.7 | 2.75 | 2.58 | 2.65 | -3.64% | 434,014 | 115,430,620 |
| 2024-10-31 | 2.78 | 2.88 | 2.74 | 2.75 | -2.83% | 485,307 | 135,898,694 |
| 2024-10-30 | 2.8 | 2.86 | 2.74 | 2.83 | 0% | 502,409 | 140,626,185 |
| 2024-10-29 | 3 | 3.05 | 2.8 | 2.83 | -5.67% | 715,920 | 205,497,944 |
| 2024-10-28 | 2.94 | 3.06 | 2.84 | 3 | +6.76% | 1,184,001 | 348,869,837 |
| 2024-10-25 | 2.53 | 2.81 | 2.53 | 2.81 | +10.2% | 681,392 | 184,978,018 |
| 2024-10-24 | 2.43 | 2.57 | 2.42 | 2.55 | +4.94% | 588,130 | 147,122,280 |
| 2024-10-23 | 2.5 | 2.57 | 2.42 | 2.43 | -2.41% | 481,359 | 119,123,782 |
| 2024-10-22 | 2.41 | 2.59 | 2.41 | 2.49 | +3.75% | 661,220 | 165,569,709 |
| 2024-10-21 | 2.45 | 2.47 | 2.38 | 2.4 | -1.23% | 377,287 | 91,037,553 |
| 2024-10-18 | 2.45 | 2.47 | 2.4 | 2.43 | -0.82% | 433,853 | 105,490,979 |
| 2024-10-17 | 2.55 | 2.58 | 2.43 | 2.45 | -3.16% | 456,402 | 112,938,742 |
| 2024-10-16 | 2.6 | 2.61 | 2.5 | 2.53 | -3.44% | 342,530 | 87,624,071 |
| 2024-10-15 | 2.59 | 2.7 | 2.55 | 2.62 | +0.77% | 419,151 | 110,862,622 |
| 2024-10-14 | 2.68 | 2.73 | 2.5 | 2.6 | -2.99% | 575,363 | 148,462,100 |
| 2024-10-11 | 2.94 | 2.97 | 2.65 | 2.68 | -8.53% | 533,725 | 146,436,418 |
| 2024-10-10 | 2.88 | 3.15 | 2.84 | 2.93 | +0.34% | 871,237 | 263,062,544 |
| 2024-10-09 | 3.06 | 3.1 | 2.81 | 2.92 | -6.41% | 826,354 | 240,657,236 |
| 2024-10-08 | 3.59 | 3.59 | 2.93 | 3.12 | -4.29% | 1,271,689 | 407,059,293 |
| 2024-09-30 | 3.1 | 3.27 | 3.07 | 3.26 | +9.76% | 760,654 | 243,527,866 |
| 2024-09-27 | 2.8 | 2.99 | 2.79 | 2.97 | +8% | 503,590 | 145,451,968 |
| 2024-09-26 | 2.52 | 2.77 | 2.5 | 2.75 | +8.27% | 518,812 | 136,847,242 |
| 2024-09-25 | 2.43 | 2.56 | 2.38 | 2.54 | +6.28% | 368,224 | 91,951,394 |
| 2024-09-24 | 2.41 | 2.45 | 2.37 | 2.39 | -0.42% | 268,639 | 64,337,814 |
| 2024-09-23 | 2.31 | 2.41 | 2.26 | 2.4 | +4.35% | 358,905 | 85,026,653 |
| 2024-09-20 | 2.22 | 2.32 | 2.18 | 2.3 | +3.6% | 236,892 | 53,829,536 |
| 2024-09-19 | 2.12 | 2.25 | 2.12 | 2.22 | +6.22% | 244,050 | 53,388,997 |
| 2024-09-18 | 2.21 | 2.28 | 2.09 | 2.09 | -5.86% | 231,525 | 49,812,256 |
| 2024-09-13 | 2.19 | 2.25 | 2.16 | 2.22 | +0.91% | 188,710 | 41,462,125 |
| 2024-09-12 | 2.21 | 2.27 | 2.17 | 2.2 | +0.46% | 174,836 | 38,688,791 |
| 2024-09-11 | 2.15 | 2.23 | 2.09 | 2.19 | +2.82% | 299,463 | 65,176,107 |
| 2024-09-10 | 2.02 | 2.18 | 2.02 | 2.13 | +4.93% | 344,449 | 72,777,477 |
| 2024-09-09 | 2 | 2.04 | 1.97 | 2.03 | +1% | 91,390 | 18,306,695 |
| 2024-09-06 | 2.04 | 2.09 | 2 | 2.01 | -0.99% | 150,730 | 30,804,219 |
| 2024-09-05 | 2.06 | 2.07 | 2.01 | 2.03 | -0.98% | 96,070 | 19,574,526 |
| 2024-09-04 | 2.09 | 2.09 | 2.04 | 2.05 | -1.44% | 176,646 | 36,432,003 |
| 2024-09-03 | 1.95 | 2.1 | 1.94 | 2.08 | +6.12% | 236,700 | 48,354,087 |
| 2024-09-02 | 1.92 | 1.97 | 1.9 | 1.96 | +2.08% | 172,317 | 33,490,206 |
| 2024-08-30 | 1.91 | 1.94 | 1.87 | 1.92 | +1.59% | 150,980 | 28,723,344 |
| 2024-08-29 | 1.93 | 1.94 | 1.87 | 1.89 | -2.58% | 169,709 | 32,176,705 |
| 2024-08-28 | 1.9 | 1.98 | 1.88 | 1.94 | +2.11% | 208,915 | 40,453,770 |
| 2024-08-27 | 1.9 | 1.92 | 1.88 | 1.9 | -0.52% | 65,112 | 12,358,100 |
| 2024-08-26 | 1.85 | 1.92 | 1.84 | 1.91 | +3.24% | 148,506 | 28,092,680 |
| 2024-08-23 | 1.87 | 1.91 | 1.82 | 1.85 | -1.6% | 157,496 | 29,366,763 |
| 2024-08-22 | 1.86 | 1.91 | 1.86 | 1.88 | +1.08% | 100,071 | 18,870,724 |
| 2024-08-21 | 1.91 | 1.91 | 1.86 | 1.86 | -2.11% | 50,379 | 9,425,308 |
| 2024-08-20 | 1.87 | 1.9 | 1.86 | 1.9 | +0.53% | 75,758 | 14,202,339 |
| 2024-08-19 | 1.9 | 1.93 | 1.88 | 1.89 | -0.53% | 89,999 | 17,134,390 |
| 2024-08-16 | 1.89 | 1.93 | 1.86 | 1.9 | +0.53% | 135,514 | 25,648,409 |
| 2024-08-15 | 1.8 | 1.9 | 1.8 | 1.89 | +3.85% | 182,550 | 34,076,347 |
| 2024-08-14 | 1.75 | 1.83 | 1.73 | 1.82 | +3.41% | 166,567 | 29,959,380 |
| 2024-08-13 | 1.73 | 1.76 | 1.69 | 1.76 | +1.73% | 164,158 | 28,364,884 |
| 2024-08-12 | 1.82 | 1.84 | 1.71 | 1.73 | -5.46% | 277,464 | 48,798,294 |
| 2024-08-09 | 1.85 | 1.88 | 1.83 | 1.83 | -2.14% | 92,730 | 17,195,495 |
| 2024-08-08 | 1.88 | 1.89 | 1.85 | 1.87 | -0.53% | 52,853 | 9,878,907 |
| 2024-08-07 | 1.91 | 1.91 | 1.86 | 1.88 | 0% | 73,407 | 13,814,483 |
| 2024-08-06 | 1.84 | 1.89 | 1.84 | 1.88 | +1.62% | 97,581 | 18,162,250 |
| 2024-08-05 | 1.89 | 1.93 | 1.83 | 1.85 | -2.12% | 176,268 | 32,976,939 |
| 2024-08-02 | 1.88 | 1.95 | 1.87 | 1.89 | -0.53% | 107,639 | 20,569,109 |
| 2024-08-01 | 1.9 | 1.92 | 1.88 | 1.9 | -0.52% | 106,974 | 20,289,086 |
| 2024-07-31 | 1.85 | 1.93 | 1.84 | 1.91 | +2.69% | 200,465 | 37,896,741 |
| 2024-07-30 | 1.92 | 1.96 | 1.85 | 1.86 | -1.59% | 334,818 | 63,963,131 |
| 2024-07-29 | 1.79 | 1.95 | 1.77 | 1.89 | +5% | 252,130 | 46,666,177 |
| 2024-07-26 | 1.71 | 1.86 | 1.71 | 1.8 | +5.26% | 271,845 | 48,761,283 |
| 2024-07-25 | 1.67 | 1.72 | 1.65 | 1.71 | +2.4% | 139,664 | 23,661,253 |
| 2024-07-24 | 1.64 | 1.69 | 1.62 | 1.67 | +1.83% | 129,314 | 21,471,215 |
| 2024-07-23 | 1.64 | 1.7 | 1.64 | 1.64 | 0% | 167,812 | 28,138,822 |
| 2024-07-22 | 1.63 | 1.66 | 1.6 | 1.64 | +0.61% | 116,386 | 18,853,951 |
| 2024-07-19 | 1.62 | 1.64 | 1.6 | 1.63 | +0.62% | 98,496 | 15,985,447 |
| 2024-07-18 | 1.57 | 1.63 | 1.54 | 1.62 | +1.89% | 151,234 | 23,992,792 |
| 2024-07-17 | 1.56 | 1.66 | 1.56 | 1.59 | -0.63% | 317,626 | 51,202,723 |
| 2024-07-16 | 1.48 | 1.63 | 1.46 | 1.6 | +8.11% | 318,214 | 49,179,367 |
| 2024-07-15 | 1.46 | 1.54 | 1.43 | 1.48 | +1.37% | 130,545 | 19,286,337 |
| 2024-07-12 | 1.41 | 1.54 | 1.4 | 1.46 | +3.55% | 240,775 | 35,926,547 |
| 2024-07-11 | 1.38 | 1.41 | 1.36 | 1.41 | +3.68% | 106,660 | 14,883,735 |
| 2024-07-10 | 1.38 | 1.4 | 1.35 | 1.36 | -2.16% | 106,529 | 14,626,566 |
| 2024-07-09 | 1.41 | 1.42 | 1.34 | 1.39 | -3.47% | 283,036 | 39,003,206 |
| 2024-07-08 | 1.36 | 1.51 | 1.35 | 1.44 | +5.11% | 372,483 | 54,801,376 |
| 2024-07-05 | 1.33 | 1.4 | 1.32 | 1.37 | +1.48% | 122,542 | 16,830,985 |
| 2024-07-04 | 1.44 | 1.44 | 1.34 | 1.35 | -5.59% | 147,901 | 20,388,449 |
| 2024-07-03 | 1.46 | 1.49 | 1.42 | 1.43 | -2.05% | 204,829 | 29,558,769 |
| 2024-07-02 | 1.33 | 1.46 | 1.33 | 1.46 | +9.77% | 270,657 | 38,867,586 |
| 2024-07-01 | 1.3 | 1.34 | 1.29 | 1.33 | +2.31% | 84,707 | 11,130,762 |
| 2024-06-28 | 1.35 | 1.35 | 1.29 | 1.3 | -2.26% | 104,874 | 13,882,465 |
| 2024-06-27 | 1.32 | 1.35 | 1.31 | 1.33 | 0% | 83,582 | 11,130,082 |
| 2024-06-26 | 1.3 | 1.34 | 1.29 | 1.33 | +2.31% | 109,318 | 14,374,534 |
| 2024-06-25 | 1.3 | 1.36 | 1.28 | 1.3 | 0% | 185,776 | 24,456,030 |
| 2024-06-24 | 1.37 | 1.39 | 1.29 | 1.3 | -6.47% | 194,559 | 25,784,029 |
| 2024-06-21 | 1.38 | 1.43 | 1.37 | 1.39 | 0% | 81,576 | 11,380,169 |
| 2024-06-20 | 1.45 | 1.45 | 1.39 | 1.39 | -3.47% | 78,123 | 11,007,840 |
| 2024-06-19 | 1.47 | 1.48 | 1.42 | 1.44 | -0.69% | 63,507 | 9,174,059 |
| 2024-06-18 | 1.4 | 1.46 | 1.39 | 1.45 | +2.84% | 69,580 | 9,951,041 |
| 2024-06-17 | 1.44 | 1.45 | 1.39 | 1.41 | -2.76% | 65,854 | 9,346,893 |
| 2024-06-14 | 1.47 | 1.47 | 1.42 | 1.45 | -0.68% | 71,674 | 10,371,781 |
| 2024-06-13 | 1.5 | 1.51 | 1.45 | 1.46 | -2.67% | 112,333 | 16,605,177 |
| 2024-06-12 | 1.43 | 1.5 | 1.42 | 1.5 | +4.17% | 137,770 | 20,295,400 |
| 2024-06-11 | 1.46 | 1.46 | 1.4 | 1.44 | +0.7% | 118,730 | 16,888,619 |
| 2024-06-07 | 1.43 | 1.48 | 1.4 | 1.43 | +0.7% | 160,504 | 23,132,002 |
| 2024-06-06 | 1.52 | 1.53 | 1.38 | 1.42 | -7.19% | 285,571 | 40,999,279 |
| 2024-06-05 | 1.53 | 1.57 | 1.51 | 1.53 | -0.65% | 127,152 | 19,535,627 |
| 2024-06-04 | 1.57 | 1.57 | 1.49 | 1.54 | -2.53% | 164,535 | 25,044,803 |
| 2024-06-03 | 1.66 | 1.66 | 1.56 | 1.58 | -4.24% | 190,942 | 30,298,817 |
| 2024-05-31 | 1.65 | 1.66 | 1.62 | 1.65 | +0.61% | 75,291 | 12,391,514 |
| 2024-05-30 | 1.67 | 1.67 | 1.61 | 1.64 | -1.2% | 87,891 | 14,361,930 |
| 2024-05-29 | 1.66 | 1.68 | 1.63 | 1.66 | 0% | 99,585 | 16,545,039 |
| 2024-05-28 | 1.69 | 1.7 | 1.66 | 1.66 | -2.35% | 87,577 | 14,665,521 |
| 2024-05-27 | 1.73 | 1.74 | 1.67 | 1.7 | -1.16% | 95,514 | 16,215,743 |
| 2024-05-24 | 1.72 | 1.75 | 1.7 | 1.72 | 0% | 84,573 | 14,630,767 |
| 2024-05-23 | 1.75 | 1.76 | 1.71 | 1.72 | -2.27% | 98,368 | 17,026,800 |
| 2024-05-22 | 1.76 | 1.81 | 1.75 | 1.76 | -0.56% | 70,449 | 12,498,337 |
| 2024-05-21 | 1.79 | 1.79 | 1.75 | 1.77 | -0.56% | 82,815 | 14,625,339 |
| 2024-05-20 | 1.81 | 1.83 | 1.78 | 1.78 | -1.66% | 113,660 | 20,444,514 |
| 2024-05-17 | 1.82 | 1.83 | 1.77 | 1.81 | +0.56% | 108,255 | 19,506,549 |
| 2024-05-16 | 1.76 | 1.83 | 1.76 | 1.8 | +1.69% | 104,959 | 18,999,140 |
| 2024-05-15 | 1.79 | 1.82 | 1.76 | 1.77 | -1.12% | 84,373 | 15,087,668 |
| 2024-05-14 | 1.73 | 1.81 | 1.73 | 1.79 | +2.87% | 133,810 | 23,891,419 |
| 2024-05-13 | 1.79 | 1.8 | 1.73 | 1.74 | -2.79% | 103,714 | 18,183,471 |
| 2024-05-10 | 1.85 | 1.88 | 1.78 | 1.79 | -3.24% | 138,020 | 25,000,497 |
| 2024-05-09 | 1.85 | 1.89 | 1.84 | 1.85 | 0% | 92,117 | 17,144,234 |
| 2024-05-08 | 1.87 | 1.88 | 1.84 | 1.85 | -0.54% | 84,722 | 15,767,561 |
| 2024-05-07 | 1.86 | 1.87 | 1.84 | 1.86 | +0.54% | 67,871 | 12,542,775 |
| 2024-05-06 | 1.84 | 1.87 | 1.83 | 1.85 | +1.09% | 103,407 | 19,085,750 |
| 2024-04-30 | 1.88 | 1.89 | 1.79 | 1.83 | -2.14% | 125,471 | 22,949,281 |
| 2024-04-29 | 1.76 | 1.87 | 1.75 | 1.87 | +6.25% | 179,087 | 32,823,941 |
| 2024-04-26 | 1.78 | 1.78 | 1.73 | 1.76 | +0.57% | 111,397 | 19,498,854 |
| 2024-04-25 | 1.74 | 1.77 | 1.74 | 1.75 | +0.57% | 80,816 | 14,154,427 |
| 2024-04-24 | 1.71 | 1.75 | 1.7 | 1.74 | +2.35% | 104,823 | 18,108,099 |
| 2024-04-23 | 1.69 | 1.71 | 1.67 | 1.7 | +1.19% | 96,074 | 16,326,233 |
| 2024-04-22 | 1.68 | 1.7 | 1.63 | 1.68 | 0% | 96,182 | 16,055,053 |
| 2024-04-19 | 1.7 | 1.71 | 1.66 | 1.68 | 0% | 92,494 | 15,527,605 |
| 2024-04-18 | 1.73 | 1.73 | 1.68 | 1.68 | -2.33% | 138,268 | 23,483,713 |
| 2024-04-17 | 1.61 | 1.77 | 1.61 | 1.72 | +6.83% | 253,308 | 43,700,087 |
| 2024-04-16 | 1.8 | 1.8 | 1.61 | 1.61 | -10.06% | 263,796 | 43,681,414 |
| 2024-04-15 | 1.91 | 1.94 | 1.74 | 1.79 | -7.25% | 241,386 | 43,466,658 |
| 2024-04-12 | 1.97 | 2 | 1.92 | 1.93 | -2.53% | 110,134 | 21,430,439 |
| 2024-04-11 | 1.98 | 2.02 | 1.96 | 1.98 | -0.5% | 78,454 | 15,640,278 |
| 2024-04-10 | 2.03 | 2.04 | 1.96 | 1.99 | -2.45% | 129,551 | 25,751,064 |
| 2024-04-09 | 2.01 | 2.05 | 2.01 | 2.04 | +0.99% | 85,571 | 17,378,038 |
| 2024-04-08 | 2.06 | 2.08 | 2.02 | 2.02 | -2.88% | 179,442 | 36,714,901 |
| 2024-04-03 | 2.11 | 2.13 | 2.06 | 2.08 | -1.89% | 99,752 | 20,742,388 |
| 2024-04-02 | 2.06 | 2.13 | 2.04 | 2.12 | +2.91% | 160,170 | 33,515,586 |
| 2024-04-01 | 2.05 | 2.07 | 2.04 | 2.06 | +0.98% | 90,827 | 18,679,691 |
| 2024-03-29 | 2.02 | 2.05 | 2 | 2.04 | +1.49% | 136,456 | 27,672,247 |
| 2024-03-28 | 1.97 | 2.06 | 1.96 | 2.01 | +0.5% | 167,218 | 33,848,005 |
| 2024-03-27 | 2.08 | 2.08 | 2 | 2 | -3.38% | 147,741 | 30,026,529 |
| 2024-03-26 | 2.06 | 2.11 | 2.04 | 2.07 | -0.96% | 174,172 | 36,069,751 |
| 2024-03-25 | 2.14 | 2.16 | 2.08 | 2.09 | -3.24% | 213,812 | 45,267,965 |
| 2024-03-22 | 2.1 | 2.29 | 2.1 | 2.16 | +2.37% | 474,213 | 103,744,584 |
| 2024-03-21 | 2.1 | 2.15 | 2.09 | 2.11 | +0.96% | 173,024 | 36,678,019 |
| 2024-03-20 | 2.08 | 2.12 | 2.07 | 2.09 | +0.97% | 172,551 | 36,135,686 |
| 2024-03-19 | 2.09 | 2.11 | 2.07 | 2.07 | -0.96% | 153,016 | 31,960,667 |
| 2024-03-18 | 2.09 | 2.11 | 2.07 | 2.09 | +0.48% | 147,412 | 30,710,322 |
| 2024-03-15 | 2.07 | 2.1 | 2.03 | 2.08 | +0.48% | 174,443 | 36,052,929 |
| 2024-03-14 | 2.03 | 2.11 | 2.03 | 2.07 | +1.47% | 252,960 | 52,221,266 |
| 2024-03-13 | 2.09 | 2.11 | 2.03 | 2.04 | -2.86% | 188,956 | 38,692,960 |
| 2024-03-12 | 2.03 | 2.12 | 2.03 | 2.1 | +3.45% | 266,290 | 55,500,119 |
| 2024-03-11 | 1.98 | 2.03 | 1.97 | 2.03 | +2.53% | 174,438 | 34,892,365 |
| 2024-03-08 | 2.05 | 2.07 | 1.96 | 1.98 | -2.94% | 201,094 | 39,969,078 |
| 2024-03-07 | 1.97 | 2.11 | 1.96 | 2.04 | +4.62% | 340,967 | 68,633,565 |
| 2024-03-06 | 1.92 | 1.98 | 1.91 | 1.95 | +1.04% | 177,512 | 34,597,440 |
| 2024-03-05 | 2.02 | 2.03 | 1.92 | 1.93 | -3.98% | 280,510 | 54,712,647 |
| 2024-03-04 | 2.09 | 2.11 | 1.98 | 2.01 | -3.83% | 349,885 | 70,516,550 |
| 2024-03-01 | 2.18 | 2.26 | 2.04 | 2.09 | -3.69% | 367,752 | 77,015,432 |
| 2024-02-29 | 2.07 | 2.17 | 2 | 2.17 | 0% | 552,767 | 116,482,628 |
| 2024-02-28 | 2.4 | 2.49 | 2.04 | 2.17 | -3.98% | 1,059,101 | 245,068,713 |
| 2024-02-27 | 2.15 | 2.26 | 2.07 | 2.26 | +10.24% | 297,914 | 65,649,359 |
| 2024-02-26 | 1.88 | 2.05 | 1.88 | 2.05 | +10.22% | 152,998 | 30,682,841 |
| 2024-02-23 | 1.8 | 1.87 | 1.79 | 1.86 | +3.33% | 175,059 | 32,057,663 |
| 2024-02-22 | 1.78 | 1.82 | 1.75 | 1.8 | +1.12% | 105,144 | 18,755,236 |
| 2024-02-21 | 1.74 | 1.85 | 1.71 | 1.78 | +1.71% | 188,260 | 33,807,384 |
| 2024-02-20 | 1.68 | 1.76 | 1.62 | 1.75 | +4.17% | 156,805 | 26,843,191 |
| 2024-02-19 | 1.69 | 1.71 | 1.61 | 1.68 | +3.7% | 205,753 | 34,190,717 |
| 2024-02-08 | 1.47 | 1.65 | 1.4 | 1.62 | +8% | 311,805 | 47,609,221 |
| 2024-02-07 | 1.65 | 1.68 | 1.49 | 1.5 | -9.09% | 304,098 | 47,267,425 |
| 2024-02-06 | 1.62 | 1.73 | 1.5 | 1.65 | 0% | 219,250 | 35,130,128 |
| 2024-02-05 | 1.84 | 1.85 | 1.65 | 1.65 | -9.84% | 227,391 | 38,411,464 |
| 2024-02-02 | 1.92 | 1.98 | 1.78 | 1.83 | -4.69% | 183,646 | 34,622,864 |
| 2024-02-01 | 1.98 | 1.98 | 1.87 | 1.92 | -2.54% | 172,228 | 33,175,197 |
| 2024-01-31 | 2.08 | 2.1 | 1.97 | 1.97 | -6.64% | 178,364 | 36,139,032 |
| 2024-01-30 | 2.19 | 2.22 | 2.11 | 2.11 | -3.21% | 83,889 | 18,202,073 |
| 2024-01-29 | 2.26 | 2.28 | 2.18 | 2.18 | -3.54% | 124,174 | 27,433,219 |
| 2024-01-26 | 2.26 | 2.31 | 2.26 | 2.26 | 0% | 101,899 | 23,250,055 |
| 2024-01-25 | 2.22 | 2.27 | 2.19 | 2.26 | +2.73% | 99,793 | 22,315,311 |
| 2024-01-24 | 2.16 | 2.21 | 2.11 | 2.2 | +2.33% | 142,213 | 30,955,575 |
| 2024-01-23 | 2.1 | 2.17 | 2.09 | 2.15 | -0.46% | 127,784 | 27,305,222 |
| 2024-01-22 | 2.28 | 2.3 | 2.13 | 2.16 | -5.26% | 140,004 | 30,836,996 |
| 2024-01-19 | 2.32 | 2.35 | 2.27 | 2.28 | -0.87% | 95,277 | 21,992,811 |
| 2024-01-18 | 2.25 | 2.3 | 2.19 | 2.3 | +1.32% | 158,413 | 35,631,471 |
| 2024-01-17 | 2.33 | 2.34 | 2.27 | 2.27 | -2.99% | 84,774 | 19,536,925 |
| 2024-01-16 | 2.36 | 2.38 | 2.3 | 2.34 | -0.85% | 104,937 | 24,436,325 |
| 2024-01-15 | 2.35 | 2.37 | 2.33 | 2.36 | +0.43% | 80,111 | 18,871,317 |
| 2024-01-12 | 2.38 | 2.41 | 2.34 | 2.35 | -1.26% | 89,668 | 21,314,179 |
| 2024-01-11 | 2.33 | 2.4 | 2.32 | 2.38 | +2.15% | 118,454 | 27,946,545 |
| 2024-01-10 | 2.33 | 2.37 | 2.3 | 2.33 | 0% | 116,279 | 27,201,954 |
| 2024-01-09 | 2.34 | 2.38 | 2.32 | 2.33 | 0% | 126,080 | 29,613,338 |
| 2024-01-08 | 2.39 | 2.4 | 2.32 | 2.33 | -2.1% | 89,238 | 21,005,774 |
| 2024-01-05 | 2.41 | 2.44 | 2.36 | 2.38 | -1.24% | 83,386 | 19,943,139 |
| 2024-01-04 | 2.4 | 2.42 | 2.37 | 2.41 | 0% | 87,408 | 20,902,635 |
| 2024-01-03 | 2.43 | 2.45 | 2.39 | 2.41 | -0.82% | 95,194 | 22,984,754 |
| 2024-01-02 | 2.41 | 2.45 | 2.41 | 2.43 | +0.83% | 77,386 | 18,852,655 |
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：