股票概览
2.77
-2.12%
-0.06
2.83
开盘价
2.87
最高价
2.76
最低价
236,998
成交量
数据更新至: 2024-12-31
技术指标
2.82
MA5 (5日均线)
2.91
MA10 (10日均线)
3.07
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 | 2.83 | 2.87 | 2.76 | 2.77 | -2.12% | 236,998 | 66,708,790 |
| 2024-12-30 | 2.85 | 2.86 | 2.8 | 2.83 | -1.39% | 211,059 | 59,508,045 |
| 2024-12-27 | 2.83 | 2.9 | 2.81 | 2.87 | +1.41% | 257,293 | 73,877,879 |
| 2024-12-26 | 2.81 | 2.86 | 2.81 | 2.83 | +0.35% | 187,191 | 53,085,463 |
| 2024-12-25 | 2.88 | 2.89 | 2.78 | 2.82 | -2.08% | 283,290 | 79,926,651 |
| 2024-12-24 | 2.87 | 2.9 | 2.84 | 2.88 | 0% | 329,127 | 94,492,647 |
| 2024-12-23 | 3.05 | 3.06 | 2.88 | 2.88 | -5.57% | 573,402 | 168,481,996 |
| 2024-12-20 | 3.06 | 3.09 | 3.03 | 3.05 | -0.33% | 278,644 | 85,330,540 |
| 2024-12-19 | 3.06 | 3.09 | 3.01 | 3.06 | -1.61% | 383,940 | 116,834,261 |
| 2024-12-18 | 3.15 | 3.17 | 3.09 | 3.11 | -0.32% | 316,435 | 98,861,476 |
| 2024-12-17 | 3.28 | 3.3 | 3.11 | 3.12 | -5.17% | 496,920 | 157,640,549 |
| 2024-12-16 | 3.27 | 3.37 | 3.26 | 3.29 | +0.92% | 525,235 | 173,618,826 |
| 2024-12-13 | 3.37 | 3.38 | 3.25 | 3.26 | -4.12% | 614,113 | 202,228,795 |
| 2024-12-12 | 3.31 | 3.43 | 3.28 | 3.4 | +3.03% | 846,366 | 285,304,074 |
| 2024-12-11 | 3.19 | 3.32 | 3.16 | 3.3 | +3.45% | 775,444 | 254,398,152 |
| 2024-12-10 | 3.3 | 3.34 | 3.18 | 3.19 | +0.63% | 698,537 | 227,198,272 |
| 2024-12-09 | 3.26 | 3.3 | 3.13 | 3.17 | -3.06% | 504,677 | 160,941,889 |
| 2024-12-06 | 3.18 | 3.28 | 3.17 | 3.27 | +2.83% | 529,970 | 172,022,026 |
| 2024-12-05 | 3.16 | 3.18 | 3.11 | 3.18 | +0.63% | 397,139 | 124,986,734 |
| 2024-12-04 | 3.26 | 3.28 | 3.14 | 3.16 | -3.66% | 494,928 | 158,886,277 |
| 2024-12-03 | 3.2 | 3.31 | 3.17 | 3.28 | +2.18% | 669,265 | 217,655,758 |
| 2024-12-02 | 3.1 | 3.23 | 3.08 | 3.21 | +3.88% | 666,864 | 211,484,780 |
| 2024-11-29 | 3.07 | 3.11 | 3.03 | 3.09 | +0.32% | 374,554 | 115,253,052 |
| 2024-11-28 | 3.01 | 3.12 | 3 | 3.08 | +1.99% | 555,798 | 170,969,373 |
| 2024-11-27 | 2.97 | 3.02 | 2.89 | 3.02 | +1% | 340,189 | 100,562,955 |
| 2024-11-26 | 2.99 | 3.04 | 2.98 | 2.99 | -0.66% | 322,080 | 96,733,837 |
| 2024-11-25 | 3.01 | 3.02 | 2.93 | 3.01 | -0.33% | 437,183 | 129,912,198 |
| 2024-11-22 | 3 | 3.18 | 2.99 | 3.02 | +0.67% | 756,055 | 233,007,359 |
| 2024-11-21 | 2.99 | 3.02 | 2.97 | 3 | -0.33% | 295,457 | 88,414,800 |
| 2024-11-20 | 2.95 | 3.03 | 2.93 | 3.01 | +1.01% | 352,575 | 105,357,722 |
| 2024-11-19 | 2.96 | 2.98 | 2.88 | 2.98 | 0% | 439,677 | 128,731,874 |
| 2024-11-18 | 2.97 | 3.06 | 2.96 | 2.98 | +1.36% | 501,367 | 150,826,056 |
| 2024-11-15 | 3.02 | 3.04 | 2.94 | 2.94 | -3.92% | 555,327 | 166,282,643 |
| 2024-11-14 | 3.23 | 3.25 | 3.05 | 3.06 | -3.16% | 633,336 | 198,496,485 |
| 2024-11-13 | 3.13 | 3.21 | 3.09 | 3.16 | +0.64% | 530,143 | 166,707,563 |
| 2024-11-12 | 3.17 | 3.21 | 3.12 | 3.14 | -1.26% | 523,171 | 165,869,065 |
| 2024-11-11 | 3.24 | 3.29 | 3.13 | 3.18 | -1.55% | 671,844 | 213,726,512 |
| 2024-11-08 | 3.46 | 3.5 | 3.22 | 3.23 | -4.72% | 868,054 | 285,774,415 |
| 2024-11-07 | 3.19 | 3.39 | 3.16 | 3.39 | +5.28% | 952,211 | 316,052,871 |
| 2024-11-06 | 3.17 | 3.26 | 3.06 | 3.22 | +2.22% | 948,430 | 300,114,198 |
| 2024-11-05 | 3.01 | 3.17 | 3 | 3.15 | +3.96% | 809,388 | 252,928,573 |
| 2024-11-04 | 3.06 | 3.07 | 2.97 | 3.03 | -0.33% | 460,748 | 138,375,258 |
| 2024-11-01 | 3.12 | 3.16 | 3.03 | 3.04 | -2.25% | 573,957 | 176,829,077 |
| 2024-10-31 | 3.04 | 3.17 | 3 | 3.11 | +1.63% | 794,524 | 246,908,123 |
| 2024-10-30 | 2.99 | 3.11 | 2.99 | 3.06 | +0.99% | 575,584 | 175,715,564 |
| 2024-10-29 | 3.1 | 3.13 | 2.98 | 3.03 | -4.72% | 940,085 | 287,422,318 |
| 2024-10-28 | 3.07 | 3.18 | 3.06 | 3.18 | +4.26% | 565,731 | 177,932,584 |
| 2024-10-25 | 3.01 | 3.07 | 3 | 3.05 | +1.67% | 462,196 | 140,858,830 |
| 2024-10-24 | 2.98 | 3.04 | 2.96 | 3 | 0% | 340,865 | 102,630,085 |
| 2024-10-23 | 3 | 3.03 | 2.97 | 3 | 0% | 405,307 | 121,763,756 |
| 2024-10-22 | 2.96 | 3.01 | 2.95 | 3 | +1.35% | 359,482 | 107,326,968 |
| 2024-10-21 | 3 | 3 | 2.95 | 2.96 | -1.33% | 430,519 | 127,869,960 |
| 2024-10-18 | 2.95 | 3.03 | 2.88 | 3 | +1.01% | 514,296 | 152,334,260 |
| 2024-10-17 | 3.18 | 3.19 | 2.97 | 2.97 | -6.6% | 818,504 | 249,055,067 |
| 2024-10-16 | 3.02 | 3.18 | 3.02 | 3.18 | +5.65% | 860,516 | 269,062,818 |
| 2024-10-15 | 3.03 | 3.12 | 3 | 3.01 | -2.9% | 542,582 | 165,513,540 |
| 2024-10-14 | 3.07 | 3.11 | 3 | 3.1 | +3.68% | 674,562 | 206,811,709 |
| 2024-10-11 | 2.99 | 3.07 | 2.95 | 2.99 | -0.66% | 550,384 | 165,819,735 |
| 2024-10-10 | 2.91 | 3.12 | 2.86 | 3.01 | +0.67% | 737,056 | 219,187,795 |
| 2024-10-09 | 3.2 | 3.2 | 2.99 | 2.99 | -9.94% | 858,472 | 260,949,030 |
| 2024-10-08 | 3.66 | 3.7 | 3.09 | 3.32 | -1.48% | 1,452,326 | 495,686,820 |
| 2024-09-30 | 3.35 | 3.39 | 3.08 | 3.37 | +8.01% | 1,458,526 | 475,402,148 |
| 2024-09-27 | 3.05 | 3.13 | 2.96 | 3.12 | +5.05% | 928,027 | 281,306,506 |
| 2024-09-26 | 2.75 | 2.98 | 2.74 | 2.97 | +7.61% | 773,372 | 223,169,272 |
| 2024-09-25 | 2.74 | 2.92 | 2.73 | 2.76 | +1.1% | 601,595 | 170,870,057 |
| 2024-09-24 | 2.76 | 2.8 | 2.68 | 2.73 | +1.49% | 388,962 | 105,991,763 |
| 2024-09-23 | 2.68 | 2.74 | 2.65 | 2.69 | -0.37% | 369,963 | 99,841,242 |
| 2024-09-20 | 2.6 | 2.73 | 2.59 | 2.7 | +2.66% | 530,372 | 141,693,140 |
| 2024-09-19 | 2.57 | 2.67 | 2.55 | 2.63 | +1.94% | 428,608 | 112,747,826 |
| 2024-09-18 | 2.52 | 2.6 | 2.46 | 2.58 | +2.38% | 314,142 | 79,400,193 |
| 2024-09-13 | 2.48 | 2.54 | 2.47 | 2.52 | +2.02% | 210,676 | 53,044,641 |
| 2024-09-12 | 2.45 | 2.5 | 2.44 | 2.47 | +0.41% | 120,090 | 29,772,603 |
| 2024-09-11 | 2.48 | 2.49 | 2.44 | 2.46 | -1.2% | 124,512 | 30,633,894 |
| 2024-09-10 | 2.54 | 2.55 | 2.46 | 2.49 | -1.58% | 164,421 | 40,931,467 |
| 2024-09-09 | 2.53 | 2.55 | 2.48 | 2.53 | +0.4% | 143,278 | 36,145,657 |
| 2024-09-06 | 2.57 | 2.58 | 2.51 | 2.52 | -2.33% | 225,732 | 57,560,248 |
| 2024-09-05 | 2.55 | 2.6 | 2.55 | 2.58 | +2.38% | 266,571 | 68,589,944 |
| 2024-09-04 | 2.54 | 2.6 | 2.52 | 2.52 | -1.18% | 216,583 | 55,369,933 |
| 2024-09-03 | 2.54 | 2.58 | 2.51 | 2.55 | +0.39% | 244,994 | 62,332,030 |
| 2024-09-02 | 2.56 | 2.6 | 2.52 | 2.54 | -0.78% | 370,838 | 94,798,633 |
| 2024-08-30 | 2.46 | 2.67 | 2.46 | 2.56 | +2.81% | 573,389 | 146,940,771 |
| 2024-08-29 | 2.45 | 2.5 | 2.42 | 2.49 | +1.63% | 290,312 | 71,510,017 |
| 2024-08-28 | 2.38 | 2.56 | 2.38 | 2.45 | +2.94% | 350,417 | 86,306,585 |
| 2024-08-27 | 2.42 | 2.43 | 2.37 | 2.38 | -1.65% | 130,649 | 31,177,887 |
| 2024-08-26 | 2.39 | 2.43 | 2.36 | 2.42 | +1.68% | 130,779 | 31,479,413 |
| 2024-08-23 | 2.36 | 2.4 | 2.35 | 2.38 | -0.83% | 147,334 | 34,939,592 |
| 2024-08-22 | 2.41 | 2.46 | 2.39 | 2.4 | -0.41% | 201,340 | 48,916,959 |
| 2024-08-21 | 2.4 | 2.43 | 2.38 | 2.41 | 0% | 118,618 | 28,514,011 |
| 2024-08-20 | 2.45 | 2.48 | 2.4 | 2.41 | -1.63% | 181,992 | 44,304,195 |
| 2024-08-19 | 2.48 | 2.5 | 2.45 | 2.45 | -2% | 201,167 | 49,765,520 |
| 2024-08-16 | 2.55 | 2.58 | 2.49 | 2.5 | -1.96% | 214,744 | 54,118,619 |
| 2024-08-15 | 2.5 | 2.56 | 2.46 | 2.55 | +2% | 226,299 | 57,105,075 |
| 2024-08-14 | 2.5 | 2.54 | 2.49 | 2.5 | 0% | 153,111 | 38,517,250 |
| 2024-08-13 | 2.49 | 2.52 | 2.46 | 2.5 | 0% | 155,313 | 38,676,330 |
| 2024-08-12 | 2.58 | 2.6 | 2.49 | 2.5 | -3.47% | 302,274 | 76,339,175 |
| 2024-08-09 | 2.53 | 2.68 | 2.53 | 2.59 | +1.57% | 491,189 | 128,495,621 |
| 2024-08-08 | 2.52 | 2.61 | 2.51 | 2.55 | +1.59% | 339,782 | 86,708,968 |
| 2024-08-07 | 2.53 | 2.53 | 2.49 | 2.51 | -1.18% | 170,671 | 42,821,668 |
| 2024-08-06 | 2.5 | 2.55 | 2.49 | 2.54 | +2.01% | 296,875 | 74,734,219 |
| 2024-08-05 | 2.51 | 2.56 | 2.48 | 2.49 | -1.19% | 289,875 | 73,083,200 |
| 2024-08-02 | 2.52 | 2.58 | 2.5 | 2.52 | -0.4% | 260,639 | 66,145,968 |
| 2024-08-01 | 2.55 | 2.56 | 2.5 | 2.53 | -0.78% | 283,423 | 71,631,871 |
| 2024-07-31 | 2.48 | 2.55 | 2.44 | 2.55 | +2.82% | 359,237 | 89,990,173 |
| 2024-07-30 | 2.4 | 2.5 | 2.39 | 2.48 | +2.9% | 321,358 | 78,832,762 |
| 2024-07-29 | 2.42 | 2.43 | 2.37 | 2.41 | 0% | 195,532 | 46,961,062 |
| 2024-07-26 | 2.4 | 2.43 | 2.39 | 2.41 | +0.84% | 251,704 | 60,699,829 |
| 2024-07-25 | 2.4 | 2.45 | 2.36 | 2.39 | -2.85% | 418,323 | 100,520,564 |
| 2024-07-24 | 2.51 | 2.61 | 2.44 | 2.46 | +1.23% | 635,582 | 161,204,456 |
| 2024-07-23 | 2.41 | 2.5 | 2.4 | 2.43 | +0.41% | 297,052 | 72,914,918 |
| 2024-07-22 | 2.41 | 2.44 | 2.38 | 2.42 | 0% | 171,736 | 41,402,407 |
| 2024-07-19 | 2.45 | 2.46 | 2.38 | 2.42 | -1.63% | 264,772 | 63,829,190 |
| 2024-07-18 | 2.45 | 2.48 | 2.41 | 2.46 | -0.81% | 250,693 | 61,192,525 |
| 2024-07-17 | 2.5 | 2.55 | 2.48 | 2.48 | 0% | 324,658 | 81,673,439 |
| 2024-07-16 | 2.47 | 2.53 | 2.44 | 2.48 | +0.4% | 355,889 | 88,470,699 |
| 2024-07-15 | 2.51 | 2.54 | 2.45 | 2.47 | -2.37% | 493,433 | 122,420,227 |
| 2024-07-12 | 2.49 | 2.7 | 2.47 | 2.53 | +1.61% | 920,385 | 237,577,059 |
| 2024-07-11 | 2.41 | 2.49 | 2.39 | 2.49 | +10.18% | 543,179 | 133,415,977 |
| 2024-07-10 | 2.28 | 2.31 | 2.25 | 2.26 | -1.74% | 145,656 | 33,106,957 |
| 2024-07-09 | 2.29 | 2.31 | 2.23 | 2.3 | +0.88% | 171,000 | 38,860,292 |
| 2024-07-08 | 2.35 | 2.36 | 2.27 | 2.28 | -3.8% | 176,813 | 40,648,298 |
| 2024-07-05 | 2.36 | 2.39 | 2.33 | 2.37 | +0.42% | 164,774 | 38,928,366 |
| 2024-07-04 | 2.47 | 2.48 | 2.36 | 2.36 | -4.45% | 238,232 | 57,201,319 |
| 2024-07-03 | 2.44 | 2.51 | 2.42 | 2.47 | +0.41% | 220,195 | 54,520,326 |
| 2024-07-02 | 2.4 | 2.51 | 2.39 | 2.46 | +1.65% | 354,450 | 87,087,436 |
| 2024-07-01 | 2.32 | 2.42 | 2.32 | 2.42 | +3.86% | 310,137 | 73,948,698 |
| 2024-06-28 | 2.32 | 2.36 | 2.3 | 2.33 | 0% | 168,074 | 39,223,230 |
| 2024-06-27 | 2.35 | 2.38 | 2.32 | 2.33 | -0.85% | 199,342 | 46,782,315 |
| 2024-06-26 | 2.31 | 2.35 | 2.28 | 2.35 | +0.86% | 186,949 | 43,246,188 |
| 2024-06-25 | 2.28 | 2.37 | 2.26 | 2.33 | +2.19% | 264,997 | 61,304,790 |
| 2024-06-24 | 2.32 | 2.32 | 2.26 | 2.28 | -2.98% | 198,959 | 45,558,092 |
| 2024-06-21 | 2.35 | 2.39 | 2.34 | 2.35 | 0% | 126,154 | 29,780,116 |
| 2024-06-20 | 2.41 | 2.42 | 2.35 | 2.35 | -2.89% | 173,861 | 41,257,613 |
| 2024-06-19 | 2.42 | 2.46 | 2.41 | 2.42 | 0% | 181,932 | 44,277,199 |
| 2024-06-18 | 2.44 | 2.46 | 2.42 | 2.42 | -0.41% | 151,912 | 36,956,993 |
| 2024-06-17 | 2.47 | 2.47 | 2.42 | 2.43 | -2.02% | 202,074 | 49,296,210 |
| 2024-06-14 | 2.41 | 2.51 | 2.39 | 2.48 | +2.48% | 335,687 | 82,730,548 |
| 2024-06-13 | 2.48 | 2.51 | 2.41 | 2.42 | -1.63% | 196,482 | 47,882,944 |
| 2024-06-12 | 2.43 | 2.48 | 2.42 | 2.46 | +0.82% | 160,919 | 39,524,059 |
| 2024-06-11 | 2.48 | 2.5 | 2.42 | 2.44 | -1.61% | 223,296 | 54,564,496 |
| 2024-06-07 | 2.44 | 2.49 | 2.43 | 2.48 | +2.48% | 307,981 | 75,918,291 |
| 2024-06-06 | 2.52 | 2.54 | 2.38 | 2.42 | -4.35% | 317,677 | 77,748,108 |
| 2024-06-05 | 2.63 | 2.65 | 2.52 | 2.53 | -4.53% | 344,197 | 88,132,714 |
| 2024-06-04 | 2.63 | 2.69 | 2.59 | 2.65 | +0.76% | 301,532 | 79,777,208 |
| 2024-06-03 | 2.69 | 2.7 | 2.61 | 2.63 | -2.59% | 231,179 | 61,050,386 |
| 2024-05-31 | 2.73 | 2.74 | 2.68 | 2.7 | -1.1% | 221,241 | 59,890,063 |
| 2024-05-30 | 2.75 | 2.76 | 2.71 | 2.73 | -1.09% | 271,402 | 74,189,570 |
| 2024-05-29 | 2.76 | 2.85 | 2.74 | 2.76 | -0.36% | 320,650 | 89,444,037 |
| 2024-05-28 | 2.84 | 2.85 | 2.72 | 2.77 | -1.42% | 403,082 | 111,381,520 |
| 2024-05-27 | 2.81 | 2.85 | 2.74 | 2.81 | 0% | 316,625 | 88,079,882 |
| 2024-05-24 | 2.86 | 2.9 | 2.78 | 2.81 | -2.77% | 433,186 | 122,915,202 |
| 2024-05-23 | 2.9 | 2.96 | 2.82 | 2.89 | -2.03% | 621,771 | 179,407,176 |
| 2024-05-22 | 2.94 | 3.07 | 2.94 | 2.95 | +0.68% | 895,684 | 268,303,105 |
| 2024-05-21 | 2.9 | 2.98 | 2.88 | 2.93 | 0% | 624,554 | 183,831,913 |
| 2024-05-20 | 3 | 3.01 | 2.91 | 2.93 | -5.48% | 978,342 | 288,840,732 |
| 2024-05-17 | 2.89 | 3.15 | 2.83 | 3.1 | +8.01% | 1,315,066 | 390,679,057 |
| 2024-05-16 | 2.75 | 2.92 | 2.75 | 2.87 | +3.99% | 876,867 | 250,984,772 |
| 2024-05-15 | 2.7 | 2.83 | 2.69 | 2.76 | +1.85% | 608,131 | 168,221,028 |
| 2024-05-14 | 2.68 | 2.74 | 2.66 | 2.71 | +0.37% | 365,627 | 98,633,356 |
| 2024-05-13 | 2.73 | 2.76 | 2.67 | 2.7 | -1.82% | 493,379 | 133,911,944 |
| 2024-05-10 | 2.65 | 2.82 | 2.64 | 2.75 | +4.56% | 859,513 | 235,205,873 |
| 2024-05-09 | 2.63 | 2.68 | 2.61 | 2.63 | +0.77% | 300,564 | 79,411,458 |
| 2024-05-08 | 2.69 | 2.69 | 2.6 | 2.61 | -3.69% | 355,304 | 93,436,005 |
| 2024-05-07 | 2.67 | 2.77 | 2.64 | 2.71 | +0.37% | 502,955 | 135,625,683 |
| 2024-05-06 | 2.78 | 2.84 | 2.68 | 2.7 | 0% | 718,449 | 198,255,084 |
| 2024-04-30 | 2.78 | 2.82 | 2.67 | 2.7 | 0% | 981,116 | 269,090,735 |
| 2024-04-29 | 2.44 | 2.7 | 2.43 | 2.7 | +10.2% | 783,344 | 205,050,240 |
| 2024-04-26 | 2.35 | 2.47 | 2.34 | 2.45 | +3.81% | 291,376 | 70,306,182 |
| 2024-04-25 | 2.32 | 2.38 | 2.31 | 2.36 | +1.29% | 187,172 | 44,151,779 |
| 2024-04-24 | 2.34 | 2.35 | 2.31 | 2.33 | -0.85% | 130,943 | 30,503,106 |
| 2024-04-23 | 2.34 | 2.37 | 2.33 | 2.35 | +0.43% | 120,204 | 28,230,502 |
| 2024-04-22 | 2.34 | 2.37 | 2.32 | 2.34 | 0% | 150,267 | 35,303,494 |
| 2024-04-19 | 2.33 | 2.39 | 2.32 | 2.34 | -0.43% | 179,988 | 42,307,116 |
| 2024-04-18 | 2.39 | 2.4 | 2.35 | 2.35 | -2.08% | 181,495 | 43,105,023 |
| 2024-04-17 | 2.32 | 2.41 | 2.32 | 2.4 | +3.45% | 237,254 | 56,495,468 |
| 2024-04-16 | 2.4 | 2.4 | 2.3 | 2.32 | -4.13% | 269,332 | 63,029,687 |
| 2024-04-15 | 2.49 | 2.53 | 2.39 | 2.42 | -3.2% | 305,969 | 74,826,590 |
| 2024-04-12 | 2.55 | 2.59 | 2.5 | 2.5 | -2.34% | 147,725 | 37,473,495 |
| 2024-04-11 | 2.52 | 2.57 | 2.5 | 2.56 | +0.39% | 130,869 | 33,332,134 |
| 2024-04-10 | 2.59 | 2.6 | 2.54 | 2.55 | -2.3% | 179,087 | 45,904,337 |
| 2024-04-09 | 2.57 | 2.62 | 2.56 | 2.61 | +1.56% | 161,396 | 41,875,621 |
| 2024-04-08 | 2.59 | 2.63 | 2.56 | 2.57 | -1.53% | 212,914 | 55,141,723 |
| 2024-04-03 | 2.66 | 2.67 | 2.6 | 2.61 | -2.61% | 314,284 | 82,492,390 |
| 2024-04-02 | 2.65 | 2.72 | 2.64 | 2.68 | +0.75% | 319,961 | 85,897,475 |
| 2024-04-01 | 2.63 | 2.67 | 2.63 | 2.66 | +0.76% | 224,832 | 59,566,616 |
| 2024-03-29 | 2.67 | 2.68 | 2.62 | 2.64 | -1.86% | 290,038 | 76,585,224 |
| 2024-03-28 | 2.67 | 2.75 | 2.64 | 2.69 | -0.74% | 431,488 | 116,304,836 |
| 2024-03-27 | 2.71 | 2.88 | 2.62 | 2.71 | -0.73% | 722,377 | 197,075,258 |
| 2024-03-26 | 2.64 | 2.74 | 2.62 | 2.73 | +3.41% | 520,561 | 140,735,871 |
| 2024-03-25 | 2.64 | 2.73 | 2.6 | 2.64 | +0.38% | 411,377 | 109,815,291 |
| 2024-03-22 | 2.66 | 2.67 | 2.59 | 2.63 | -1.5% | 261,335 | 68,744,991 |
| 2024-03-21 | 2.66 | 2.72 | 2.65 | 2.67 | +0.38% | 274,378 | 73,610,548 |
| 2024-03-20 | 2.63 | 2.66 | 2.62 | 2.66 | +1.14% | 184,856 | 48,908,691 |
| 2024-03-19 | 2.64 | 2.68 | 2.63 | 2.63 | -1.13% | 211,531 | 56,085,841 |
| 2024-03-18 | 2.66 | 2.67 | 2.62 | 2.66 | +0.38% | 231,140 | 61,052,030 |
| 2024-03-15 | 2.62 | 2.65 | 2.6 | 2.65 | +0.76% | 218,228 | 57,358,048 |
| 2024-03-14 | 2.63 | 2.68 | 2.61 | 2.63 | 0% | 256,962 | 67,903,986 |
| 2024-03-13 | 2.67 | 2.69 | 2.61 | 2.63 | -2.95% | 348,618 | 92,021,975 |
| 2024-03-12 | 2.61 | 2.75 | 2.58 | 2.71 | +4.23% | 614,807 | 164,293,940 |
| 2024-03-11 | 2.55 | 2.6 | 2.54 | 2.6 | +1.96% | 238,264 | 61,360,617 |
| 2024-03-08 | 2.57 | 2.59 | 2.51 | 2.55 | -1.16% | 220,553 | 56,114,628 |
| 2024-03-07 | 2.58 | 2.63 | 2.56 | 2.58 | 0% | 253,629 | 65,729,738 |
| 2024-03-06 | 2.55 | 2.61 | 2.55 | 2.58 | +0.39% | 239,128 | 61,723,989 |
| 2024-03-05 | 2.6 | 2.63 | 2.54 | 2.57 | -2.28% | 327,805 | 84,515,792 |
| 2024-03-04 | 2.7 | 2.72 | 2.58 | 2.63 | -2.59% | 463,488 | 121,769,829 |
| 2024-03-01 | 2.75 | 2.78 | 2.66 | 2.7 | -2.53% | 594,729 | 160,996,213 |
| 2024-02-29 | 2.63 | 2.77 | 2.62 | 2.77 | +1.09% | 833,099 | 224,753,765 |
| 2024-02-28 | 2.66 | 2.93 | 2.57 | 2.74 | +3.01% | 1,194,663 | 333,212,189 |
| 2024-02-27 | 2.58 | 2.67 | 2.56 | 2.66 | +2.7% | 349,037 | 92,017,690 |
| 2024-02-26 | 2.58 | 2.64 | 2.56 | 2.59 | -0.38% | 316,480 | 82,204,468 |
| 2024-02-23 | 2.56 | 2.62 | 2.55 | 2.6 | +1.56% | 331,595 | 85,628,895 |
| 2024-02-22 | 2.53 | 2.58 | 2.49 | 2.56 | +0.79% | 298,865 | 76,029,036 |
| 2024-02-21 | 2.47 | 2.63 | 2.45 | 2.54 | +1.6% | 450,177 | 114,900,575 |
| 2024-02-20 | 2.5 | 2.52 | 2.45 | 2.5 | 0% | 330,347 | 82,014,168 |
| 2024-02-19 | 2.42 | 2.55 | 2.39 | 2.5 | +3.73% | 494,018 | 121,131,847 |
| 2024-02-08 | 2.27 | 2.42 | 2.27 | 2.41 | +4.78% | 485,315 | 114,015,090 |
| 2024-02-07 | 2.48 | 2.48 | 2.24 | 2.3 | -7.63% | 605,998 | 141,403,017 |
| 2024-02-06 | 2.37 | 2.51 | 2.17 | 2.49 | +3.32% | 663,540 | 153,630,474 |
| 2024-02-05 | 2.6 | 2.66 | 2.41 | 2.41 | -10.07% | 652,966 | 161,028,393 |
| 2024-02-02 | 2.65 | 2.85 | 2.57 | 2.68 | +1.52% | 586,359 | 159,464,476 |
| 2024-02-01 | 2.71 | 2.77 | 2.6 | 2.64 | -4% | 406,339 | 108,053,218 |
| 2024-01-31 | 2.88 | 2.92 | 2.72 | 2.75 | -5.82% | 420,194 | 118,373,602 |
| 2024-01-30 | 3.03 | 3.08 | 2.91 | 2.92 | -5.19% | 411,155 | 122,899,286 |
| 2024-01-29 | 3.13 | 3.22 | 3.06 | 3.08 | -1.91% | 586,216 | 183,494,373 |
| 2024-01-26 | 3.05 | 3.22 | 3.03 | 3.14 | +2.61% | 702,782 | 221,162,738 |
| 2024-01-25 | 2.86 | 3.07 | 2.86 | 3.06 | +7.75% | 556,854 | 166,417,338 |
| 2024-01-24 | 2.69 | 2.84 | 2.68 | 2.84 | +5.97% | 330,787 | 91,781,219 |
| 2024-01-23 | 2.65 | 2.7 | 2.6 | 2.68 | +1.13% | 187,271 | 49,739,082 |
| 2024-01-22 | 2.81 | 2.82 | 2.61 | 2.65 | -6.03% | 228,971 | 62,320,066 |
| 2024-01-19 | 2.83 | 2.87 | 2.8 | 2.82 | -0.7% | 152,207 | 43,235,981 |
| 2024-01-18 | 2.87 | 2.89 | 2.74 | 2.84 | -1.73% | 266,828 | 74,962,421 |
| 2024-01-17 | 2.94 | 2.95 | 2.88 | 2.89 | -2.03% | 173,428 | 50,617,539 |
| 2024-01-16 | 3.01 | 3.02 | 2.91 | 2.95 | -1.67% | 248,790 | 73,404,118 |
| 2024-01-15 | 2.95 | 3.02 | 2.92 | 3 | 0% | 243,374 | 72,478,574 |
| 2024-01-12 | 2.99 | 3.05 | 2.97 | 3 | +0.33% | 237,015 | 71,407,221 |
| 2024-01-11 | 2.94 | 3 | 2.94 | 2.99 | +0.67% | 202,429 | 60,131,473 |
| 2024-01-10 | 2.95 | 2.99 | 2.92 | 2.97 | 0% | 166,220 | 49,211,239 |
| 2024-01-09 | 2.96 | 3.01 | 2.92 | 2.97 | +1.02% | 197,936 | 58,816,013 |
| 2024-01-08 | 3 | 3.02 | 2.94 | 2.94 | -1.67% | 198,909 | 59,142,409 |
| 2024-01-05 | 2.98 | 3.05 | 2.98 | 2.99 | 0% | 255,167 | 76,926,673 |
| 2024-01-04 | 2.99 | 3.01 | 2.97 | 2.99 | -0.66% | 182,595 | 54,607,135 |
| 2024-01-03 | 2.99 | 3.03 | 2.98 | 3.01 | +0.67% | 195,284 | 58,747,012 |
| 2024-01-02 | 3 | 3.02 | 2.97 | 2.99 | 0% | 159,594 | 47,746,612 |
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：