股票概览
2.11
+4.98%
+0.1
2.01
开盘价
2.11
最高价
2
最低价
282,644
成交量
数据更新至: 2024-12-31
技术指标
1.97
MA5 (5日均线)
2.00
MA10 (10日均线)
2.02
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 | 2.01 | 2.11 | 2 | 2.11 | +4.98% | 282,644 | 59,307,475 |
2024-12-30 | 2.02 | 2.07 | 1.98 | 2.01 | +2.03% | 209,917 | 42,591,758 |
2024-12-27 | 1.87 | 1.97 | 1.86 | 1.97 | +4.79% | 94,457 | 18,306,036 |
2024-12-26 | 1.84 | 1.91 | 1.81 | 1.88 | -0.53% | 134,962 | 25,246,291 |
2024-12-25 | 1.98 | 1.98 | 1.89 | 1.89 | -5.03% | 101,376 | 19,352,740 |
2024-12-24 | 1.95 | 2 | 1.9 | 1.99 | +1.02% | 139,678 | 27,310,364 |
2024-12-23 | 2.07 | 2.09 | 1.97 | 1.97 | -4.83% | 147,981 | 29,591,582 |
2024-12-20 | 2.05 | 2.09 | 2.04 | 2.07 | +1.47% | 75,009 | 15,523,484 |
2024-12-19 | 2.06 | 2.09 | 1.99 | 2.04 | -1.92% | 135,422 | 27,536,639 |
2024-12-18 | 2.04 | 2.13 | 2 | 2.08 | 0% | 183,380 | 37,876,535 |
2024-12-17 | 2.23 | 2.24 | 2.08 | 2.08 | -5.02% | 227,292 | 48,330,515 |
2024-12-16 | 2.13 | 2.19 | 2.09 | 2.19 | +4.78% | 205,225 | 44,429,392 |
2024-12-13 | 2.1 | 2.17 | 2.05 | 2.09 | -1.42% | 201,271 | 42,182,242 |
2024-12-12 | 2.15 | 2.23 | 2.09 | 2.12 | -1.4% | 291,444 | 62,980,318 |
2024-12-11 | 2.12 | 2.24 | 2.05 | 2.15 | +0.94% | 439,138 | 94,812,357 |
2024-12-10 | 2.13 | 2.13 | 2.13 | 2.13 | +4.93% | 33,504 | 7,136,258 |
2024-12-09 | 1.97 | 2.03 | 1.95 | 2.03 | +5.18% | 153,554 | 30,766,417 |
2024-12-06 | 1.86 | 1.94 | 1.86 | 1.93 | +3.21% | 173,858 | 33,082,288 |
2024-12-05 | 1.85 | 1.87 | 1.82 | 1.87 | +2.19% | 94,112 | 17,386,039 |
2024-12-04 | 1.85 | 1.9 | 1.81 | 1.83 | -1.61% | 147,248 | 27,209,157 |
2024-12-03 | 1.92 | 1.94 | 1.84 | 1.86 | -2.62% | 175,776 | 32,795,384 |
2024-12-02 | 1.87 | 1.94 | 1.86 | 1.91 | +2.14% | 123,119 | 23,483,871 |
2024-11-29 | 1.85 | 1.89 | 1.83 | 1.87 | +0.54% | 124,841 | 23,250,574 |
2024-11-28 | 1.81 | 1.89 | 1.81 | 1.86 | +2.2% | 157,002 | 29,023,495 |
2024-11-27 | 1.77 | 1.83 | 1.73 | 1.82 | +2.25% | 155,494 | 27,831,642 |
2024-11-26 | 1.81 | 1.86 | 1.77 | 1.78 | 0% | 212,980 | 38,700,037 |
2024-11-25 | 1.84 | 1.91 | 1.74 | 1.78 | -2.73% | 322,734 | 58,230,953 |
2024-11-22 | 1.94 | 1.98 | 1.83 | 1.83 | -5.18% | 313,677 | 59,372,639 |
2024-11-21 | 1.84 | 1.93 | 1.84 | 1.93 | +4.89% | 192,177 | 36,910,814 |
2024-11-20 | 1.75 | 1.84 | 1.74 | 1.84 | +5.14% | 164,391 | 29,842,130 |
2024-11-19 | 1.71 | 1.78 | 1.7 | 1.75 | +2.94% | 161,617 | 28,241,843 |
2024-11-18 | 1.74 | 1.76 | 1.67 | 1.7 | -3.41% | 181,668 | 30,997,012 |
2024-11-15 | 1.84 | 1.86 | 1.76 | 1.76 | -4.86% | 253,751 | 45,439,671 |
2024-11-14 | 1.82 | 1.91 | 1.8 | 1.85 | +1.09% | 200,348 | 37,245,576 |
2024-11-13 | 1.83 | 1.89 | 1.78 | 1.83 | -1.08% | 215,137 | 39,375,483 |
2024-11-12 | 1.93 | 1.99 | 1.82 | 1.85 | -2.63% | 323,542 | 61,294,985 |
2024-11-11 | 1.8 | 1.9 | 1.8 | 1.9 | +4.97% | 208,946 | 38,932,638 |
2024-11-08 | 1.77 | 1.86 | 1.74 | 1.81 | +2.26% | 239,361 | 42,955,509 |
2024-11-07 | 1.74 | 1.83 | 1.73 | 1.77 | +1.14% | 251,467 | 44,742,039 |
2024-11-06 | 1.83 | 1.85 | 1.68 | 1.75 | -0.57% | 397,396 | 70,273,494 |
2024-11-05 | 1.72 | 1.76 | 1.7 | 1.76 | +4.76% | 119,044 | 20,762,416 |
2024-11-04 | 1.6 | 1.68 | 1.58 | 1.68 | +5% | 320,701 | 52,732,040 |
2024-11-01 | 1.51 | 1.6 | 1.5 | 1.6 | +5.26% | 278,830 | 43,754,764 |
2024-10-31 | 1.53 | 1.57 | 1.51 | 1.52 | -1.3% | 124,371 | 19,125,114 |
2024-10-30 | 1.49 | 1.55 | 1.48 | 1.54 | +4.05% | 152,338 | 23,125,559 |
2024-10-29 | 1.56 | 1.56 | 1.48 | 1.48 | -5.13% | 163,858 | 24,798,859 |
2024-10-28 | 1.51 | 1.57 | 1.51 | 1.56 | +4% | 191,076 | 29,408,341 |
2024-10-25 | 1.49 | 1.5 | 1.47 | 1.5 | +0.67% | 109,821 | 16,337,181 |
2024-10-24 | 1.44 | 1.51 | 1.44 | 1.49 | +2.76% | 169,628 | 25,203,554 |
2024-10-23 | 1.42 | 1.46 | 1.41 | 1.45 | +2.11% | 111,010 | 16,010,114 |
2024-10-22 | 1.4 | 1.43 | 1.39 | 1.42 | +1.43% | 80,731 | 11,375,222 |
2024-10-21 | 1.42 | 1.42 | 1.39 | 1.4 | -1.41% | 88,596 | 12,423,116 |
2024-10-18 | 1.41 | 1.44 | 1.4 | 1.42 | 0% | 89,646 | 12,722,528 |
2024-10-17 | 1.43 | 1.45 | 1.4 | 1.42 | -1.39% | 63,677 | 9,060,680 |
2024-10-16 | 1.42 | 1.46 | 1.4 | 1.44 | +0.7% | 82,174 | 11,741,731 |
2024-10-15 | 1.42 | 1.46 | 1.4 | 1.43 | +2.14% | 107,584 | 15,377,931 |
2024-10-14 | 1.41 | 1.42 | 1.38 | 1.4 | -0.71% | 67,033 | 9,402,500 |
2024-10-11 | 1.39 | 1.43 | 1.38 | 1.41 | +0.71% | 73,954 | 10,397,741 |
2024-10-10 | 1.42 | 1.44 | 1.38 | 1.4 | -2.1% | 103,784 | 14,550,137 |
2024-10-09 | 1.49 | 1.49 | 1.43 | 1.43 | -4.67% | 143,766 | 20,837,631 |
2024-10-08 | 1.58 | 1.58 | 1.47 | 1.5 | 0% | 289,322 | 44,258,382 |
2024-09-30 | 1.4 | 1.5 | 1.39 | 1.5 | +4.9% | 344,372 | 50,234,540 |
2024-09-27 | 1.41 | 1.46 | 1.38 | 1.43 | +2.14% | 117,498 | 16,606,260 |
2024-09-26 | 1.38 | 1.4 | 1.37 | 1.4 | +0.72% | 64,318 | 8,939,498 |
2024-09-25 | 1.37 | 1.4 | 1.36 | 1.39 | +2.21% | 71,323 | 9,865,378 |
2024-09-24 | 1.34 | 1.38 | 1.33 | 1.36 | +2.26% | 55,525 | 7,502,585 |
2024-09-23 | 1.34 | 1.35 | 1.33 | 1.33 | -0.75% | 31,553 | 4,207,559 |
2024-09-20 | 1.34 | 1.35 | 1.33 | 1.34 | -0.74% | 26,829 | 3,585,856 |
2024-09-19 | 1.33 | 1.36 | 1.32 | 1.35 | +1.5% | 27,577 | 3,705,906 |
2024-09-18 | 1.35 | 1.36 | 1.3 | 1.33 | -2.21% | 43,028 | 5,695,504 |
2024-09-13 | 1.34 | 1.38 | 1.33 | 1.36 | +1.49% | 49,963 | 6,793,568 |
2024-09-12 | 1.34 | 1.36 | 1.33 | 1.34 | +0.75% | 18,602 | 2,497,937 |
2024-09-11 | 1.35 | 1.35 | 1.32 | 1.33 | -1.48% | 25,889 | 3,441,417 |
2024-09-10 | 1.35 | 1.37 | 1.34 | 1.35 | +0.75% | 32,644 | 4,407,971 |
2024-09-09 | 1.35 | 1.36 | 1.33 | 1.34 | -2.19% | 38,611 | 5,187,536 |
2024-09-06 | 1.39 | 1.41 | 1.36 | 1.37 | -1.44% | 35,177 | 4,854,029 |
2024-09-05 | 1.36 | 1.4 | 1.36 | 1.39 | +2.21% | 45,999 | 6,339,348 |
2024-09-04 | 1.42 | 1.42 | 1.36 | 1.36 | -4.23% | 68,196 | 9,417,107 |
2024-09-03 | 1.38 | 1.44 | 1.38 | 1.42 | +2.16% | 74,620 | 10,546,022 |
2024-09-02 | 1.4 | 1.43 | 1.38 | 1.39 | 0% | 59,456 | 8,329,467 |
2024-08-30 | 1.37 | 1.42 | 1.36 | 1.39 | +1.46% | 79,655 | 11,134,509 |
2024-08-29 | 1.35 | 1.4 | 1.35 | 1.37 | +0.74% | 99,616 | 13,645,201 |
2024-08-28 | 1.36 | 1.43 | 1.34 | 1.36 | -0.73% | 177,639 | 24,773,577 |
2024-08-27 | 1.31 | 1.37 | 1.3 | 1.37 | +5.38% | 103,473 | 14,086,070 |
2024-08-26 | 1.3 | 1.31 | 1.29 | 1.3 | 0% | 18,820 | 2,437,966 |
2024-08-23 | 1.32 | 1.32 | 1.28 | 1.3 | 0% | 29,851 | 3,879,140 |
2024-08-22 | 1.3 | 1.33 | 1.3 | 1.3 | 0% | 33,220 | 4,357,894 |
2024-08-21 | 1.3 | 1.33 | 1.3 | 1.3 | -0.76% | 16,033 | 2,102,003 |
2024-08-20 | 1.32 | 1.33 | 1.3 | 1.31 | -0.76% | 34,946 | 4,579,117 |
2024-08-19 | 1.32 | 1.34 | 1.31 | 1.32 | 0% | 31,155 | 4,118,844 |
2024-08-16 | 1.37 | 1.38 | 1.31 | 1.32 | -4.35% | 65,507 | 8,783,051 |
2024-08-15 | 1.34 | 1.4 | 1.31 | 1.38 | +3.76% | 65,809 | 8,965,063 |
2024-08-14 | 1.34 | 1.36 | 1.32 | 1.33 | -0.75% | 35,410 | 4,729,941 |
2024-08-13 | 1.35 | 1.37 | 1.32 | 1.34 | -2.19% | 39,790 | 5,345,765 |
2024-08-12 | 1.42 | 1.43 | 1.36 | 1.37 | -4.2% | 67,708 | 9,381,299 |
2024-08-09 | 1.43 | 1.44 | 1.4 | 1.43 | 0% | 92,343 | 13,093,710 |
2024-08-08 | 1.36 | 1.43 | 1.35 | 1.43 | +5.15% | 130,332 | 18,387,695 |
2024-08-07 | 1.36 | 1.38 | 1.35 | 1.36 | 0% | 25,650 | 3,494,893 |
2024-08-06 | 1.32 | 1.36 | 1.32 | 1.36 | +3.03% | 42,404 | 5,659,809 |
2024-08-05 | 1.33 | 1.35 | 1.31 | 1.32 | -1.49% | 33,590 | 4,472,009 |
2024-08-02 | 1.34 | 1.36 | 1.33 | 1.34 | -1.47% | 34,193 | 4,592,681 |
2024-08-01 | 1.37 | 1.37 | 1.34 | 1.36 | 0% | 37,436 | 5,069,677 |
2024-07-31 | 1.33 | 1.37 | 1.33 | 1.36 | +1.49% | 46,794 | 6,306,766 |
2024-07-30 | 1.31 | 1.34 | 1.29 | 1.34 | +2.29% | 31,766 | 4,200,333 |
2024-07-29 | 1.32 | 1.32 | 1.3 | 1.31 | -0.76% | 14,899 | 1,945,276 |
2024-07-26 | 1.31 | 1.33 | 1.3 | 1.32 | +0.76% | 23,697 | 3,110,803 |
2024-07-25 | 1.3 | 1.33 | 1.3 | 1.31 | -1.5% | 43,734 | 5,730,696 |
2024-07-24 | 1.33 | 1.35 | 1.31 | 1.33 | -0.75% | 24,097 | 3,196,391 |
2024-07-23 | 1.33 | 1.36 | 1.33 | 1.34 | +0.75% | 46,108 | 6,207,952 |
2024-07-22 | 1.3 | 1.35 | 1.29 | 1.33 | +2.31% | 33,732 | 4,447,659 |
2024-07-19 | 1.29 | 1.32 | 1.28 | 1.3 | +0.78% | 25,583 | 3,324,424 |
2024-07-18 | 1.32 | 1.33 | 1.29 | 1.29 | -2.27% | 23,444 | 3,052,248 |
2024-07-17 | 1.35 | 1.38 | 1.31 | 1.32 | -2.22% | 41,819 | 5,622,213 |
2024-07-16 | 1.33 | 1.35 | 1.3 | 1.35 | +2.27% | 26,638 | 3,542,619 |
2024-07-15 | 1.33 | 1.35 | 1.31 | 1.32 | -1.49% | 21,825 | 2,908,116 |
2024-07-12 | 1.35 | 1.38 | 1.31 | 1.34 | -0.74% | 30,821 | 4,164,315 |
2024-07-11 | 1.31 | 1.35 | 1.29 | 1.35 | +4.65% | 33,620 | 4,485,720 |
2024-07-10 | 1.23 | 1.32 | 1.23 | 1.29 | 0% | 74,772 | 9,533,685 |
2024-07-09 | 1.31 | 1.31 | 1.26 | 1.29 | -0.77% | 41,749 | 5,376,070 |
2024-07-08 | 1.35 | 1.35 | 1.29 | 1.3 | -2.99% | 24,081 | 3,158,881 |
2024-07-05 | 1.31 | 1.35 | 1.3 | 1.34 | +2.29% | 22,827 | 3,038,969 |
2024-07-04 | 1.36 | 1.37 | 1.3 | 1.31 | -3.68% | 31,362 | 4,165,404 |
2024-07-03 | 1.36 | 1.38 | 1.34 | 1.36 | +0.74% | 27,771 | 3,784,522 |
2024-07-02 | 1.33 | 1.39 | 1.32 | 1.35 | +1.5% | 37,151 | 5,063,849 |
2024-07-01 | 1.26 | 1.35 | 1.26 | 1.33 | 0% | 78,821 | 10,120,168 |
2024-06-28 | 1.37 | 1.4 | 1.32 | 1.33 | -2.92% | 32,041 | 4,381,023 |
2024-06-27 | 1.37 | 1.4 | 1.35 | 1.37 | 0% | 35,192 | 4,850,337 |
2024-06-26 | 1.37 | 1.38 | 1.31 | 1.37 | +1.48% | 32,741 | 4,412,918 |
2024-06-25 | 1.37 | 1.39 | 1.34 | 1.35 | -1.46% | 34,171 | 4,638,480 |
2024-06-24 | 1.43 | 1.44 | 1.37 | 1.37 | -4.86% | 54,189 | 7,489,483 |
2024-06-21 | 1.41 | 1.44 | 1.4 | 1.44 | +2.13% | 30,892 | 4,392,547 |
2024-06-20 | 1.47 | 1.48 | 1.4 | 1.41 | -4.08% | 42,530 | 6,069,496 |
2024-06-19 | 1.46 | 1.49 | 1.46 | 1.47 | +0.68% | 43,495 | 6,435,811 |
2024-06-18 | 1.46 | 1.48 | 1.45 | 1.46 | 0% | 21,248 | 3,115,503 |
2024-06-17 | 1.51 | 1.51 | 1.46 | 1.46 | -3.31% | 39,032 | 5,768,206 |
2024-06-14 | 1.5 | 1.52 | 1.47 | 1.51 | +0.67% | 50,070 | 7,495,539 |
2024-06-13 | 1.5 | 1.55 | 1.49 | 1.5 | -0.66% | 47,117 | 7,124,927 |
2024-06-12 | 1.49 | 1.52 | 1.48 | 1.51 | +2.03% | 44,504 | 6,669,460 |
2024-06-11 | 1.51 | 1.52 | 1.46 | 1.48 | -1.99% | 57,592 | 8,552,679 |
2024-06-07 | 1.42 | 1.51 | 1.42 | 1.51 | +4.86% | 114,123 | 16,830,703 |
2024-06-06 | 1.51 | 1.52 | 1.44 | 1.44 | -5.26% | 70,456 | 10,212,907 |
2024-06-05 | 1.53 | 1.53 | 1.49 | 1.52 | -0.65% | 35,103 | 5,297,482 |
2024-06-04 | 1.51 | 1.54 | 1.5 | 1.53 | +0.66% | 25,601 | 3,893,174 |
2024-06-03 | 1.55 | 1.57 | 1.5 | 1.52 | -3.8% | 58,227 | 8,883,508 |
2024-05-31 | 1.56 | 1.58 | 1.53 | 1.58 | +1.94% | 51,339 | 8,033,523 |
2024-05-30 | 1.52 | 1.57 | 1.51 | 1.55 | +0.65% | 34,615 | 5,344,338 |
2024-05-29 | 1.55 | 1.55 | 1.52 | 1.54 | -0.65% | 33,543 | 5,141,452 |
2024-05-28 | 1.59 | 1.59 | 1.53 | 1.55 | -2.52% | 44,203 | 6,879,052 |
2024-05-27 | 1.56 | 1.63 | 1.55 | 1.59 | +1.92% | 75,360 | 11,978,912 |
2024-05-24 | 1.51 | 1.58 | 1.51 | 1.56 | +4% | 63,694 | 9,922,038 |
2024-05-23 | 1.53 | 1.53 | 1.48 | 1.5 | -2.6% | 78,523 | 11,790,946 |
2024-05-22 | 1.58 | 1.59 | 1.54 | 1.54 | -3.14% | 51,421 | 8,021,415 |
2024-05-21 | 1.57 | 1.61 | 1.57 | 1.59 | +0.63% | 33,401 | 5,314,719 |
2024-05-20 | 1.61 | 1.63 | 1.56 | 1.58 | -3.07% | 94,112 | 14,936,631 |
2024-05-17 | 1.65 | 1.67 | 1.61 | 1.63 | -1.21% | 61,969 | 10,135,724 |
2024-05-16 | 1.65 | 1.68 | 1.62 | 1.65 | 0% | 79,134 | 13,073,237 |
2024-05-15 | 1.61 | 1.69 | 1.59 | 1.65 | +1.85% | 120,255 | 19,904,508 |
2024-05-14 | 1.55 | 1.62 | 1.55 | 1.62 | +3.85% | 114,133 | 18,063,716 |
2024-05-13 | 1.5 | 1.56 | 1.47 | 1.56 | +4.7% | 93,851 | 14,508,665 |
2024-05-10 | 1.53 | 1.55 | 1.48 | 1.49 | -3.25% | 74,760 | 11,272,258 |
2024-05-09 | 1.54 | 1.58 | 1.53 | 1.54 | 0% | 63,431 | 9,811,669 |
2024-05-08 | 1.5 | 1.57 | 1.49 | 1.54 | +2.67% | 105,321 | 16,197,396 |
2024-05-07 | 1.59 | 1.61 | 1.5 | 1.5 | -5.06% | 143,608 | 22,175,838 |
2024-05-06 | 1.52 | 1.6 | 1.5 | 1.58 | +3.27% | 85,307 | 13,222,789 |
2024-04-30 | 1.52 | 1.56 | 1.47 | 1.53 | +2.68% | 158,689 | 24,190,515 |
2024-04-29 | 1.42 | 1.49 | 1.42 | 1.49 | +4.93% | 97,318 | 14,354,374 |
2024-04-26 | 1.45 | 1.46 | 1.4 | 1.42 | -3.4% | 115,918 | 16,528,475 |
2024-04-25 | 1.43 | 1.48 | 1.43 | 1.47 | +3.52% | 112,364 | 16,374,520 |
2024-04-24 | 1.35 | 1.42 | 1.34 | 1.42 | +5.19% | 142,192 | 19,822,389 |
2024-04-23 | 1.29 | 1.37 | 1.28 | 1.35 | +3.85% | 117,909 | 15,729,602 |
2024-04-22 | 1.36 | 1.38 | 1.3 | 1.3 | -5.11% | 196,474 | 25,700,078 |
2024-04-19 | 1.29 | 1.38 | 1.28 | 1.37 | +4.58% | 141,288 | 18,988,697 |
2024-04-18 | 1.25 | 1.33 | 1.22 | 1.31 | +2.34% | 214,113 | 27,056,181 |
2024-04-17 | 1.28 | 1.42 | 1.28 | 1.28 | -5.19% | 292,951 | 38,312,517 |
2024-04-16 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | 20,575 | 2,777,625 |
2024-04-15 | 1.42 | 1.42 | 1.42 | 1.42 | -4.7% | 19,768 | 2,807,056 |
2024-04-12 | 1.44 | 1.49 | 1.44 | 1.49 | +2.05% | 49,455 | 7,259,528 |
2024-04-11 | 1.42 | 1.47 | 1.41 | 1.46 | +1.39% | 62,061 | 9,040,814 |
2024-04-10 | 1.51 | 1.51 | 1.43 | 1.44 | -4.64% | 107,730 | 15,711,741 |
2024-04-09 | 1.48 | 1.52 | 1.47 | 1.51 | +1.34% | 64,987 | 9,762,532 |
2024-04-08 | 1.56 | 1.57 | 1.49 | 1.49 | -5.1% | 95,214 | 14,512,650 |
2024-04-03 | 1.58 | 1.59 | 1.54 | 1.57 | -0.63% | 71,728 | 11,203,054 |
2024-04-02 | 1.58 | 1.59 | 1.56 | 1.58 | +0.64% | 72,692 | 11,435,744 |
2024-04-01 | 1.54 | 1.58 | 1.54 | 1.57 | +1.95% | 60,220 | 9,456,485 |
2024-03-29 | 1.57 | 1.57 | 1.51 | 1.54 | -1.91% | 105,610 | 16,228,155 |
2024-03-28 | 1.55 | 1.58 | 1.5 | 1.57 | +0.64% | 92,407 | 14,345,353 |
2024-03-27 | 1.57 | 1.62 | 1.56 | 1.56 | -1.27% | 81,572 | 12,976,590 |
2024-03-26 | 1.57 | 1.6 | 1.55 | 1.58 | -1.25% | 92,107 | 14,501,374 |
2024-03-25 | 1.66 | 1.66 | 1.59 | 1.6 | -4.19% | 152,658 | 24,655,639 |
2024-03-22 | 1.66 | 1.7 | 1.65 | 1.67 | -1.18% | 110,867 | 18,518,028 |
2024-03-21 | 1.75 | 1.78 | 1.69 | 1.69 | -5.06% | 197,702 | 33,962,562 |
2024-03-20 | 1.72 | 1.8 | 1.71 | 1.78 | +2.89% | 145,653 | 25,593,476 |
2024-03-19 | 1.67 | 1.74 | 1.67 | 1.73 | +2.98% | 192,069 | 32,831,726 |
2024-03-18 | 1.66 | 1.68 | 1.63 | 1.68 | +1.2% | 137,192 | 22,666,432 |
2024-03-15 | 1.63 | 1.7 | 1.62 | 1.66 | +1.84% | 184,594 | 30,695,292 |
2024-03-14 | 1.58 | 1.63 | 1.56 | 1.63 | +2.52% | 144,045 | 23,090,347 |
2024-03-13 | 1.63 | 1.65 | 1.57 | 1.59 | -1.85% | 113,829 | 18,314,860 |
2024-03-12 | 1.61 | 1.63 | 1.6 | 1.62 | 0% | 89,991 | 14,549,120 |
2024-03-11 | 1.6 | 1.63 | 1.59 | 1.62 | +1.25% | 89,531 | 14,397,043 |
2024-03-08 | 1.56 | 1.61 | 1.56 | 1.6 | +1.91% | 83,622 | 13,291,215 |
2024-03-07 | 1.62 | 1.64 | 1.56 | 1.57 | -3.68% | 133,112 | 21,291,440 |
2024-03-06 | 1.56 | 1.65 | 1.55 | 1.63 | +3.16% | 180,641 | 29,052,856 |
2024-03-05 | 1.52 | 1.6 | 1.5 | 1.58 | +2.6% | 159,048 | 24,719,033 |
2024-03-04 | 1.57 | 1.57 | 1.51 | 1.54 | -1.91% | 110,098 | 16,960,631 |
2024-03-01 | 1.61 | 1.61 | 1.56 | 1.57 | -1.88% | 111,552 | 17,651,019 |
2024-02-29 | 1.53 | 1.6 | 1.53 | 1.6 | -0.62% | 156,379 | 24,621,215 |
2024-02-28 | 1.71 | 1.73 | 1.61 | 1.61 | -4.73% | 224,014 | 37,112,180 |
2024-02-27 | 1.66 | 1.71 | 1.65 | 1.69 | +1.2% | 148,447 | 24,969,876 |
2024-02-26 | 1.65 | 1.72 | 1.62 | 1.67 | +0.6% | 214,932 | 35,819,886 |
2024-02-23 | 1.58 | 1.66 | 1.57 | 1.66 | +5.06% | 232,176 | 37,639,212 |
2024-02-22 | 1.54 | 1.59 | 1.54 | 1.58 | +0.64% | 148,683 | 23,307,130 |
2024-02-21 | 1.55 | 1.63 | 1.52 | 1.57 | +0.64% | 228,195 | 36,048,012 |
2024-02-20 | 1.47 | 1.56 | 1.47 | 1.56 | +4.7% | 164,785 | 25,237,422 |
2024-02-19 | 1.45 | 1.51 | 1.37 | 1.49 | +3.47% | 279,091 | 39,966,720 |
2024-02-08 | 1.42 | 1.46 | 1.42 | 1.44 | -3.36% | 265,760 | 37,840,467 |
2024-02-07 | 1.58 | 1.59 | 1.49 | 1.49 | -5.1% | 148,694 | 22,732,273 |
2024-02-06 | 1.57 | 1.63 | 1.57 | 1.57 | -4.85% | 218,384 | 34,406,403 |
2024-02-05 | 1.65 | 1.67 | 1.65 | 1.65 | -5.17% | 38,009 | 6,273,655 |
2024-02-02 | 1.83 | 1.86 | 1.74 | 1.74 | -4.92% | 149,644 | 26,515,271 |
2024-02-01 | 1.82 | 1.87 | 1.81 | 1.83 | -1.08% | 118,216 | 21,793,702 |
2024-01-31 | 1.83 | 1.91 | 1.81 | 1.85 | 0% | 167,636 | 31,271,215 |
2024-01-30 | 1.88 | 1.93 | 1.84 | 1.85 | -4.64% | 180,649 | 33,915,233 |
2024-01-29 | 2.03 | 2.04 | 1.94 | 1.94 | -4.9% | 171,448 | 33,726,653 |
2024-01-26 | 2.06 | 2.08 | 2.03 | 2.04 | -1.92% | 196,721 | 40,477,426 |
2024-01-25 | 2.2 | 2.2 | 2.07 | 2.08 | -2.8% | 332,310 | 70,528,915 |
2024-01-24 | 2.14 | 2.14 | 2.14 | 2.14 | +4.9% | 32,764 | 7,011,492 |
2024-01-23 | 1.99 | 2.06 | 1.98 | 2.04 | +0.99% | 132,700 | 26,854,472 |
2024-01-22 | 2.08 | 2.09 | 2.01 | 2.02 | -4.72% | 176,863 | 36,043,879 |
2024-01-19 | 2.06 | 2.14 | 2.05 | 2.12 | +1.92% | 150,920 | 31,669,461 |
2024-01-18 | 2.07 | 2.09 | 2.02 | 2.08 | -1.89% | 159,801 | 32,712,278 |
2024-01-17 | 2.06 | 2.16 | 2.04 | 2.12 | +2.91% | 221,324 | 46,730,435 |
2024-01-16 | 2.13 | 2.14 | 2.02 | 2.06 | -3.29% | 193,278 | 40,155,265 |
2024-01-15 | 2.14 | 2.14 | 2.11 | 2.13 | -1.84% | 106,298 | 22,611,684 |
2024-01-12 | 2.11 | 2.19 | 2.1 | 2.17 | +2.36% | 191,870 | 41,137,099 |
2024-01-11 | 2.09 | 2.15 | 2.04 | 2.12 | +0.47% | 146,824 | 30,824,665 |
2024-01-10 | 2.16 | 2.16 | 2.09 | 2.11 | -1.86% | 122,749 | 26,045,124 |
2024-01-09 | 2.1 | 2.17 | 2.1 | 2.15 | +1.42% | 130,386 | 27,919,552 |
2024-01-08 | 2.19 | 2.19 | 2.12 | 2.12 | -4.93% | 217,717 | 46,668,140 |
2024-01-05 | 2.28 | 2.31 | 2.21 | 2.23 | -2.19% | 180,816 | 40,719,191 |
2024-01-04 | 2.26 | 2.31 | 2.23 | 2.28 | 0% | 179,641 | 40,703,345 |
2024-01-03 | 2.28 | 2.36 | 2.27 | 2.28 | -0.44% | 203,534 | 46,943,033 |
2024-01-02 | 2.31 | 2.32 | 2.25 | 2.29 | -1.72% | 247,197 | 56,587,195 |
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: