股票概览
2.59
+2.37%
+0.06
2.52
开盘价
2.66
最高价
2.52
最低价
428,569
成交量
数据更新至: 2024-12-31
技术指标
2.54
MA5 (5日均线)
2.64
MA10 (10日均线)
2.69
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 | 2.52 | 2.66 | 2.52 | 2.59 | +2.37% | 428,569 | 112,246,689 |
| 2024-12-30 | 2.45 | 2.58 | 2.42 | 2.53 | +0.8% | 287,285 | 71,716,314 |
| 2024-12-27 | 2.56 | 2.65 | 2.5 | 2.51 | -1.18% | 237,295 | 61,096,619 |
| 2024-12-26 | 2.45 | 2.55 | 2.42 | 2.54 | +1.2% | 212,633 | 53,327,805 |
| 2024-12-25 | 2.62 | 2.67 | 2.51 | 2.51 | -4.92% | 288,857 | 74,435,007 |
| 2024-12-24 | 2.65 | 2.7 | 2.57 | 2.64 | -2.58% | 343,845 | 89,867,301 |
| 2024-12-23 | 2.8 | 2.83 | 2.71 | 2.71 | -4.91% | 268,407 | 73,294,938 |
| 2024-12-20 | 2.77 | 2.88 | 2.77 | 2.85 | +2.89% | 325,875 | 92,321,297 |
| 2024-12-19 | 2.74 | 2.79 | 2.62 | 2.77 | +1.09% | 320,097 | 86,860,147 |
| 2024-12-18 | 2.68 | 2.79 | 2.68 | 2.74 | +1.11% | 256,668 | 69,972,676 |
| 2024-12-17 | 2.89 | 2.93 | 2.71 | 2.71 | -4.91% | 341,752 | 95,575,611 |
| 2024-12-16 | 2.75 | 2.87 | 2.71 | 2.85 | +2.89% | 299,885 | 84,121,659 |
| 2024-12-13 | 2.77 | 2.8 | 2.71 | 2.77 | -2.81% | 391,785 | 107,448,850 |
| 2024-12-12 | 2.69 | 2.85 | 2.69 | 2.85 | +5.17% | 293,983 | 82,006,629 |
| 2024-12-11 | 2.66 | 2.79 | 2.66 | 2.71 | +1.12% | 272,622 | 74,375,656 |
| 2024-12-10 | 2.79 | 2.82 | 2.65 | 2.68 | -2.55% | 322,463 | 87,564,693 |
| 2024-12-09 | 2.73 | 2.82 | 2.67 | 2.75 | -1.79% | 418,614 | 114,357,945 |
| 2024-12-06 | 2.85 | 2.89 | 2.75 | 2.8 | +1.82% | 663,203 | 188,328,342 |
| 2024-12-05 | 2.58 | 2.75 | 2.58 | 2.75 | +4.96% | 201,018 | 53,825,611 |
| 2024-12-04 | 2.7 | 2.75 | 2.56 | 2.62 | -2.24% | 539,505 | 143,296,381 |
| 2024-12-03 | 2.68 | 2.68 | 2.55 | 2.68 | +5.1% | 619,253 | 163,445,851 |
| 2024-12-02 | 2.43 | 2.55 | 2.38 | 2.55 | +4.94% | 200,881 | 49,708,965 |
| 2024-11-29 | 2.4 | 2.43 | 2.36 | 2.43 | +5.19% | 524,404 | 126,697,900 |
| 2024-11-28 | 2.31 | 2.31 | 2.31 | 2.31 | +5% | 51,854 | 11,978,274 |
| 2024-11-27 | 2.26 | 2.29 | 2.17 | 2.2 | -3.51% | 420,014 | 92,329,163 |
| 2024-11-26 | 2.42 | 2.45 | 2.28 | 2.28 | -5% | 525,059 | 123,180,894 |
| 2024-11-25 | 2.35 | 2.4 | 2.34 | 2.4 | +4.8% | 406,821 | 97,154,148 |
| 2024-11-22 | 2.25 | 2.35 | 2.25 | 2.29 | +2.23% | 473,050 | 109,557,807 |
| 2024-11-21 | 2.12 | 2.24 | 2.12 | 2.24 | +5.16% | 305,553 | 67,248,512 |
| 2024-11-20 | 2.05 | 2.13 | 2.04 | 2.13 | +2.9% | 191,880 | 40,399,455 |
| 2024-11-19 | 2.14 | 2.15 | 2.05 | 2.07 | -4.17% | 295,617 | 61,467,536 |
| 2024-11-18 | 2.18 | 2.22 | 2.13 | 2.16 | -0.92% | 250,164 | 54,428,071 |
| 2024-11-15 | 2.16 | 2.22 | 2.15 | 2.18 | 0% | 245,976 | 53,641,991 |
| 2024-11-14 | 2.15 | 2.22 | 2.14 | 2.18 | +0.93% | 253,794 | 55,462,220 |
| 2024-11-13 | 2.16 | 2.2 | 2.13 | 2.16 | -0.92% | 200,567 | 43,279,615 |
| 2024-11-12 | 2.21 | 2.24 | 2.15 | 2.18 | -1.36% | 312,030 | 68,485,197 |
| 2024-11-11 | 2.18 | 2.22 | 2.16 | 2.21 | +1.38% | 227,063 | 49,813,906 |
| 2024-11-08 | 2.26 | 2.26 | 2.15 | 2.18 | -3.54% | 379,069 | 83,589,403 |
| 2024-11-07 | 2.26 | 2.29 | 2.22 | 2.26 | 0% | 280,672 | 63,353,022 |
| 2024-11-06 | 2.25 | 2.3 | 2.21 | 2.26 | -1.31% | 324,379 | 73,150,520 |
| 2024-11-05 | 2.22 | 2.32 | 2.21 | 2.29 | +3.62% | 456,353 | 104,823,965 |
| 2024-11-04 | 2.18 | 2.25 | 2.12 | 2.21 | 0% | 239,245 | 52,237,450 |
| 2024-11-01 | 2.15 | 2.25 | 2.13 | 2.21 | +2.79% | 326,224 | 71,544,417 |
| 2024-10-31 | 2.14 | 2.17 | 2.1 | 2.15 | -1.38% | 318,110 | 67,797,555 |
| 2024-10-30 | 2.16 | 2.23 | 2.13 | 2.18 | +0.93% | 272,039 | 59,381,478 |
| 2024-10-29 | 2.17 | 2.22 | 2.13 | 2.16 | -0.46% | 224,802 | 48,520,683 |
| 2024-10-28 | 2.08 | 2.19 | 2.08 | 2.17 | +2.84% | 202,320 | 43,323,809 |
| 2024-10-25 | 2.06 | 2.15 | 2.05 | 2.11 | +1.44% | 244,526 | 51,462,035 |
| 2024-10-24 | 2.02 | 2.11 | 2.02 | 2.08 | +2.97% | 262,199 | 54,450,640 |
| 2024-10-23 | 1.98 | 2.03 | 1.97 | 2.02 | +2.54% | 210,643 | 42,264,273 |
| 2024-10-22 | 1.92 | 1.98 | 1.92 | 1.97 | +3.14% | 172,918 | 33,720,017 |
| 2024-10-21 | 1.98 | 2 | 1.9 | 1.91 | -4.5% | 330,678 | 64,147,595 |
| 2024-10-18 | 1.97 | 2.02 | 1.96 | 2 | +1.01% | 204,887 | 40,823,602 |
| 2024-10-17 | 1.95 | 1.98 | 1.94 | 1.98 | +1.54% | 144,833 | 28,354,119 |
| 2024-10-16 | 1.94 | 1.98 | 1.92 | 1.95 | -0.51% | 141,360 | 27,518,353 |
| 2024-10-15 | 1.91 | 2 | 1.91 | 1.96 | +1.55% | 222,209 | 43,356,749 |
| 2024-10-14 | 1.9 | 1.93 | 1.87 | 1.93 | +1.05% | 199,949 | 38,019,767 |
| 2024-10-11 | 1.98 | 2.03 | 1.91 | 1.91 | -4.98% | 340,485 | 66,704,345 |
| 2024-10-10 | 1.9 | 2.03 | 1.88 | 2.01 | +4.15% | 424,113 | 83,437,919 |
| 2024-10-09 | 1.85 | 1.95 | 1.82 | 1.93 | +3.21% | 404,494 | 77,024,206 |
| 2024-10-08 | 1.93 | 1.93 | 1.77 | 1.87 | +1.63% | 501,486 | 93,022,509 |
| 2024-09-30 | 1.76 | 1.84 | 1.75 | 1.84 | +5.14% | 384,373 | 68,737,468 |
| 2024-09-27 | 1.73 | 1.8 | 1.72 | 1.75 | +0.57% | 246,104 | 43,219,918 |
| 2024-09-26 | 1.74 | 1.75 | 1.71 | 1.74 | +0.58% | 124,911 | 21,609,618 |
| 2024-09-25 | 1.7 | 1.74 | 1.69 | 1.73 | +1.76% | 156,297 | 26,834,360 |
| 2024-09-24 | 1.66 | 1.71 | 1.66 | 1.7 | +1.8% | 110,675 | 18,625,831 |
| 2024-09-23 | 1.69 | 1.71 | 1.65 | 1.67 | -2.34% | 109,525 | 18,324,668 |
| 2024-09-20 | 1.69 | 1.72 | 1.68 | 1.71 | +1.18% | 103,764 | 17,657,743 |
| 2024-09-19 | 1.68 | 1.71 | 1.66 | 1.69 | +1.2% | 76,149 | 12,854,745 |
| 2024-09-18 | 1.68 | 1.69 | 1.65 | 1.67 | -1.18% | 82,629 | 13,783,571 |
| 2024-09-13 | 1.7 | 1.7 | 1.67 | 1.69 | -0.59% | 89,111 | 15,014,194 |
| 2024-09-12 | 1.65 | 1.71 | 1.65 | 1.7 | +3.03% | 123,660 | 20,848,553 |
| 2024-09-11 | 1.65 | 1.67 | 1.61 | 1.65 | -1.2% | 107,517 | 17,640,755 |
| 2024-09-10 | 1.63 | 1.71 | 1.62 | 1.67 | +2.45% | 213,877 | 35,810,602 |
| 2024-09-09 | 1.63 | 1.66 | 1.61 | 1.63 | +2.52% | 99,594 | 16,243,222 |
| 2024-09-06 | 1.6 | 1.62 | 1.58 | 1.59 | -1.24% | 69,450 | 11,068,517 |
| 2024-09-05 | 1.58 | 1.62 | 1.56 | 1.61 | +0.63% | 96,601 | 15,397,158 |
| 2024-09-04 | 1.66 | 1.66 | 1.6 | 1.6 | -4.76% | 154,404 | 24,958,993 |
| 2024-09-03 | 1.63 | 1.69 | 1.62 | 1.68 | +2.44% | 130,548 | 21,599,181 |
| 2024-09-02 | 1.63 | 1.67 | 1.62 | 1.64 | -0.61% | 95,954 | 15,756,106 |
| 2024-08-30 | 1.63 | 1.68 | 1.62 | 1.65 | +1.23% | 105,832 | 17,487,031 |
| 2024-08-29 | 1.6 | 1.65 | 1.58 | 1.63 | +1.88% | 105,467 | 17,006,238 |
| 2024-08-28 | 1.61 | 1.64 | 1.58 | 1.6 | -1.84% | 152,504 | 24,536,991 |
| 2024-08-27 | 1.6 | 1.66 | 1.55 | 1.63 | +1.88% | 198,516 | 31,824,269 |
| 2024-08-26 | 1.58 | 1.62 | 1.58 | 1.6 | -0.62% | 84,084 | 13,481,400 |
| 2024-08-23 | 1.65 | 1.65 | 1.58 | 1.61 | -3.01% | 181,507 | 29,136,498 |
| 2024-08-22 | 1.7 | 1.72 | 1.64 | 1.66 | -2.92% | 183,004 | 30,652,669 |
| 2024-08-21 | 1.74 | 1.75 | 1.68 | 1.71 | -3.39% | 295,896 | 50,407,250 |
| 2024-08-20 | 1.82 | 1.83 | 1.77 | 1.77 | -4.84% | 227,318 | 40,752,916 |
| 2024-08-19 | 1.75 | 1.86 | 1.74 | 1.86 | +5.08% | 358,272 | 65,328,965 |
| 2024-08-16 | 1.72 | 1.77 | 1.72 | 1.77 | +1.14% | 248,771 | 43,396,516 |
| 2024-08-15 | 1.81 | 1.81 | 1.75 | 1.75 | +1.74% | 481,878 | 86,705,888 |
| 2024-08-14 | 1.77 | 1.77 | 1.7 | 1.72 | -2.82% | 113,921 | 19,666,294 |
| 2024-08-13 | 1.75 | 1.77 | 1.72 | 1.77 | +1.72% | 109,843 | 19,265,135 |
| 2024-08-12 | 1.73 | 1.76 | 1.7 | 1.74 | +0.58% | 137,199 | 23,787,993 |
| 2024-08-09 | 1.8 | 1.82 | 1.72 | 1.73 | -4.42% | 223,977 | 39,232,368 |
| 2024-08-08 | 1.8 | 1.83 | 1.78 | 1.81 | -0.55% | 133,079 | 24,003,326 |
| 2024-08-07 | 1.8 | 1.84 | 1.78 | 1.82 | +1.11% | 150,253 | 27,208,160 |
| 2024-08-06 | 1.73 | 1.81 | 1.73 | 1.8 | +4.05% | 207,743 | 36,882,505 |
| 2024-08-05 | 1.75 | 1.77 | 1.72 | 1.73 | -4.42% | 241,843 | 42,244,656 |
| 2024-08-02 | 1.75 | 1.84 | 1.73 | 1.81 | +3.43% | 328,106 | 59,055,028 |
| 2024-08-01 | 1.7 | 1.75 | 1.69 | 1.75 | +1.74% | 141,373 | 24,295,209 |
| 2024-07-31 | 1.68 | 1.73 | 1.66 | 1.72 | +2.38% | 132,663 | 22,544,376 |
| 2024-07-30 | 1.68 | 1.73 | 1.65 | 1.68 | 0% | 206,860 | 34,911,040 |
| 2024-07-29 | 1.62 | 1.72 | 1.61 | 1.68 | +2.44% | 258,453 | 42,816,465 |
| 2024-07-26 | 1.63 | 1.64 | 1.62 | 1.64 | +5.13% | 153,437 | 25,131,089 |
| 2024-07-25 | 1.51 | 1.57 | 1.51 | 1.56 | +1.96% | 120,865 | 18,633,647 |
| 2024-07-24 | 1.59 | 1.61 | 1.53 | 1.53 | -4.97% | 167,318 | 26,054,257 |
| 2024-07-23 | 1.64 | 1.66 | 1.58 | 1.61 | -2.42% | 178,443 | 28,918,700 |
| 2024-07-22 | 1.61 | 1.67 | 1.59 | 1.65 | +0.61% | 194,229 | 31,684,446 |
| 2024-07-19 | 1.55 | 1.65 | 1.55 | 1.64 | +4.46% | 268,572 | 43,636,770 |
| 2024-07-18 | 1.55 | 1.58 | 1.49 | 1.57 | +0.64% | 170,592 | 26,209,376 |
| 2024-07-17 | 1.54 | 1.59 | 1.53 | 1.56 | +0.65% | 99,693 | 15,480,470 |
| 2024-07-16 | 1.57 | 1.61 | 1.53 | 1.55 | -1.27% | 102,760 | 16,186,780 |
| 2024-07-15 | 1.61 | 1.61 | 1.55 | 1.57 | -3.09% | 105,135 | 16,547,087 |
| 2024-07-12 | 1.61 | 1.64 | 1.58 | 1.62 | +0.62% | 119,964 | 19,345,566 |
| 2024-07-11 | 1.55 | 1.62 | 1.54 | 1.61 | +4.55% | 147,097 | 23,261,186 |
| 2024-07-10 | 1.57 | 1.6 | 1.54 | 1.54 | -4.94% | 163,271 | 25,465,705 |
| 2024-07-09 | 1.66 | 1.69 | 1.59 | 1.62 | -2.99% | 258,378 | 41,790,563 |
| 2024-07-08 | 1.72 | 1.73 | 1.65 | 1.67 | -4.02% | 189,566 | 31,722,215 |
| 2024-07-05 | 1.67 | 1.74 | 1.65 | 1.74 | +4.82% | 188,571 | 32,258,534 |
| 2024-07-04 | 1.69 | 1.71 | 1.63 | 1.66 | -2.92% | 202,992 | 33,737,640 |
| 2024-07-03 | 1.63 | 1.71 | 1.62 | 1.71 | +4.91% | 213,274 | 35,878,932 |
| 2024-07-02 | 1.58 | 1.65 | 1.57 | 1.63 | +1.88% | 229,799 | 36,993,973 |
| 2024-07-01 | 1.52 | 1.6 | 1.51 | 1.6 | +5.26% | 224,678 | 35,226,556 |
| 2024-06-28 | 1.49 | 1.57 | 1.46 | 1.52 | +0.66% | 220,357 | 33,362,711 |
| 2024-06-27 | 1.48 | 1.55 | 1.46 | 1.51 | +2.03% | 358,617 | 54,703,408 |
| 2024-06-26 | 1.57 | 1.57 | 1.48 | 1.48 | -5.13% | 360,455 | 53,716,325 |
| 2024-06-25 | 1.58 | 1.62 | 1.54 | 1.56 | -3.7% | 312,456 | 48,891,646 |
| 2024-06-24 | 1.7 | 1.7 | 1.62 | 1.62 | -4.71% | 168,753 | 27,627,016 |
| 2024-06-21 | 1.76 | 1.79 | 1.69 | 1.7 | -4.49% | 338,865 | 58,017,749 |
| 2024-06-20 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | 14,005 | 2,492,890 |
| 2024-06-19 | 1.97 | 1.97 | 1.87 | 1.87 | -5.08% | 201,322 | 38,234,844 |
| 2024-06-18 | 2 | 2.01 | 1.91 | 1.97 | -1.5% | 173,889 | 33,980,092 |
| 2024-06-17 | 2.01 | 2.05 | 1.98 | 2 | -0.5% | 157,220 | 31,532,333 |
| 2024-06-14 | 1.97 | 2.02 | 1.93 | 2.01 | +2.03% | 177,509 | 35,303,958 |
| 2024-06-13 | 2 | 2.02 | 1.95 | 1.97 | -3.9% | 329,646 | 65,077,710 |
| 2024-06-12 | 1.99 | 2.08 | 1.96 | 2.05 | 0% | 243,870 | 49,610,343 |
| 2024-06-11 | 1.97 | 2.05 | 1.97 | 2.05 | +5.13% | 137,900 | 27,898,312 |
| 2024-06-07 | 1.9 | 1.95 | 1.88 | 1.95 | +4.84% | 239,102 | 46,151,681 |
| 2024-06-06 | 1.97 | 2 | 1.86 | 1.86 | -5.1% | 273,728 | 52,105,483 |
| 2024-06-05 | 2.02 | 2.1 | 1.96 | 1.96 | -4.85% | 314,937 | 63,243,772 |
| 2024-06-04 | 2.06 | 2.09 | 2.06 | 2.06 | -5.07% | 268,276 | 55,317,333 |
| 2024-06-03 | 2.18 | 2.19 | 2.17 | 2.17 | -4.82% | 45,786 | 9,955,857 |
| 2024-05-31 | 2.18 | 2.29 | 2.13 | 2.28 | +4.11% | 324,822 | 72,050,932 |
| 2024-05-30 | 2.26 | 2.28 | 2.19 | 2.19 | -5.19% | 318,853 | 70,393,688 |
| 2024-05-29 | 2.23 | 2.32 | 2.21 | 2.31 | +4.52% | 398,137 | 90,472,429 |
| 2024-05-28 | 2.13 | 2.21 | 2.1 | 2.21 | +5.24% | 242,967 | 53,067,596 |
| 2024-05-27 | 2.1 | 2.15 | 2.06 | 2.1 | +1.45% | 249,173 | 52,165,099 |
| 2024-05-24 | 1.99 | 2.07 | 1.97 | 2.07 | +5.08% | 289,763 | 59,089,373 |
| 2024-05-23 | 2.02 | 2.11 | 1.96 | 1.97 | -1.99% | 334,782 | 68,016,510 |
| 2024-05-22 | 1.94 | 2.04 | 1.94 | 2.01 | +2.55% | 221,566 | 44,320,390 |
| 2024-05-21 | 1.87 | 1.96 | 1.86 | 1.96 | +3.7% | 230,574 | 44,170,261 |
| 2024-05-20 | 1.84 | 1.89 | 1.81 | 1.89 | +5% | 276,629 | 51,833,046 |
| 2024-05-17 | 1.76 | 1.84 | 1.76 | 1.8 | +2.27% | 215,833 | 38,856,470 |
| 2024-05-16 | 1.85 | 1.86 | 1.75 | 1.76 | -3.3% | 310,963 | 55,723,407 |
| 2024-05-15 | 1.77 | 1.82 | 1.76 | 1.82 | +5.2% | 187,965 | 33,938,139 |
| 2024-05-14 | 1.65 | 1.75 | 1.65 | 1.73 | +3.59% | 276,545 | 47,972,926 |
| 2024-05-13 | 1.68 | 1.7 | 1.63 | 1.67 | -1.76% | 218,122 | 36,389,119 |
| 2024-05-10 | 1.67 | 1.73 | 1.63 | 1.7 | +1.19% | 364,759 | 61,539,492 |
| 2024-05-09 | 1.62 | 1.68 | 1.61 | 1.68 | +5% | 202,823 | 33,678,521 |
| 2024-05-08 | 1.6 | 1.6 | 1.56 | 1.6 | +5.26% | 389,798 | 62,291,267 |
| 2024-05-07 | 1.52 | 1.52 | 1.52 | 1.52 | +4.83% | 29,833 | 4,534,616 |
| 2024-05-06 | 1.45 | 1.45 | 1.45 | 1.45 | +5.07% | 7,422 | 1,076,155 |
| 2024-04-30 | 1.38 | 1.38 | 1.38 | 1.38 | +5.34% | 11,821 | 1,631,276 |
| 2024-04-29 | 1.24 | 1.31 | 1.24 | 1.31 | +4.8% | 177,124 | 22,995,040 |
| 2024-04-26 | 1.3 | 1.34 | 1.25 | 1.25 | -5.3% | 234,525 | 30,248,958 |
| 2024-04-25 | 1.31 | 1.37 | 1.29 | 1.32 | -0.75% | 178,385 | 23,643,611 |
| 2024-04-24 | 1.32 | 1.33 | 1.29 | 1.33 | +4.72% | 199,754 | 26,387,050 |
| 2024-04-23 | 1.21 | 1.27 | 1.2 | 1.27 | +4.96% | 96,914 | 12,024,631 |
| 2024-04-22 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 26,220 | 3,172,620 |
| 2024-04-19 | 1.28 | 1.31 | 1.27 | 1.27 | -5.22% | 248,348 | 31,708,085 |
| 2024-04-18 | 1.42 | 1.47 | 1.34 | 1.34 | -4.96% | 351,218 | 48,977,023 |
| 2024-04-17 | 1.41 | 1.46 | 1.41 | 1.41 | -4.73% | 408,174 | 57,851,057 |
| 2024-04-16 | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | 20,286 | 3,002,328 |
| 2024-04-15 | 1.56 | 1.59 | 1.56 | 1.56 | -4.88% | 73,401 | 11,478,845 |
| 2024-04-12 | 1.69 | 1.7 | 1.64 | 1.64 | -4.09% | 179,370 | 29,895,357 |
| 2024-04-11 | 1.7 | 1.74 | 1.7 | 1.71 | -0.58% | 100,425 | 17,219,386 |
| 2024-04-10 | 1.77 | 1.79 | 1.72 | 1.72 | -3.37% | 133,371 | 23,268,106 |
| 2024-04-09 | 1.74 | 1.78 | 1.72 | 1.78 | -0.56% | 247,556 | 43,265,365 |
| 2024-04-08 | 1.78 | 1.79 | 1.75 | 1.79 | +5.29% | 416,613 | 74,259,553 |
| 2024-04-03 | 1.71 | 1.73 | 1.69 | 1.7 | -1.16% | 121,719 | 20,759,861 |
| 2024-04-02 | 1.73 | 1.76 | 1.71 | 1.72 | -1.15% | 137,806 | 23,835,188 |
| 2024-04-01 | 1.7 | 1.76 | 1.69 | 1.74 | +1.75% | 177,942 | 30,730,651 |
| 2024-03-29 | 1.67 | 1.71 | 1.67 | 1.71 | +1.79% | 142,739 | 24,078,290 |
| 2024-03-28 | 1.66 | 1.71 | 1.65 | 1.68 | -0.59% | 166,713 | 28,007,559 |
| 2024-03-27 | 1.66 | 1.73 | 1.65 | 1.69 | +2.42% | 226,242 | 38,350,951 |
| 2024-03-26 | 1.66 | 1.7 | 1.62 | 1.65 | -1.2% | 157,081 | 26,035,793 |
| 2024-03-25 | 1.68 | 1.71 | 1.66 | 1.67 | -1.76% | 146,431 | 24,639,527 |
| 2024-03-22 | 1.72 | 1.74 | 1.68 | 1.7 | -2.3% | 209,359 | 35,616,529 |
| 2024-03-21 | 1.77 | 1.78 | 1.71 | 1.74 | -2.25% | 196,794 | 34,490,247 |
| 2024-03-20 | 1.72 | 1.81 | 1.72 | 1.78 | +2.89% | 252,668 | 44,837,449 |
| 2024-03-19 | 1.76 | 1.78 | 1.71 | 1.73 | -1.14% | 237,602 | 41,259,785 |
| 2024-03-18 | 1.67 | 1.75 | 1.66 | 1.75 | +4.79% | 215,921 | 36,778,092 |
| 2024-03-15 | 1.66 | 1.69 | 1.64 | 1.67 | 0% | 196,662 | 32,678,591 |
| 2024-03-14 | 1.68 | 1.7 | 1.65 | 1.67 | -1.18% | 171,182 | 28,608,092 |
| 2024-03-13 | 1.67 | 1.72 | 1.65 | 1.69 | +1.81% | 180,964 | 30,669,605 |
| 2024-03-12 | 1.68 | 1.7 | 1.64 | 1.66 | -1.19% | 163,236 | 27,156,002 |
| 2024-03-11 | 1.65 | 1.69 | 1.63 | 1.68 | +1.2% | 181,513 | 30,050,107 |
| 2024-03-08 | 1.62 | 1.67 | 1.61 | 1.66 | +3.11% | 151,875 | 24,951,719 |
| 2024-03-07 | 1.64 | 1.67 | 1.59 | 1.61 | -2.42% | 190,299 | 30,990,141 |
| 2024-03-06 | 1.6 | 1.68 | 1.59 | 1.65 | +1.85% | 163,661 | 26,939,510 |
| 2024-03-05 | 1.69 | 1.7 | 1.62 | 1.62 | -4.71% | 220,494 | 36,334,598 |
| 2024-03-04 | 1.73 | 1.73 | 1.65 | 1.7 | -2.3% | 215,196 | 36,276,501 |
| 2024-03-01 | 1.71 | 1.78 | 1.68 | 1.74 | +1.75% | 204,654 | 35,204,307 |
| 2024-02-29 | 1.65 | 1.74 | 1.65 | 1.71 | 0% | 200,498 | 34,086,069 |
| 2024-02-28 | 1.82 | 1.85 | 1.71 | 1.71 | -5% | 285,835 | 50,613,353 |
| 2024-02-27 | 1.71 | 1.8 | 1.68 | 1.8 | +5.26% | 240,185 | 41,866,588 |
| 2024-02-26 | 1.75 | 1.76 | 1.68 | 1.71 | -3.39% | 250,262 | 42,885,374 |
| 2024-02-23 | 1.72 | 1.79 | 1.7 | 1.77 | +2.31% | 183,244 | 32,182,576 |
| 2024-02-22 | 1.71 | 1.76 | 1.69 | 1.73 | 0% | 182,261 | 31,405,987 |
| 2024-02-21 | 1.66 | 1.76 | 1.65 | 1.73 | +2.37% | 291,529 | 49,895,358 |
| 2024-02-20 | 1.6 | 1.69 | 1.58 | 1.69 | +4.97% | 189,099 | 31,307,335 |
| 2024-02-19 | 1.55 | 1.61 | 1.52 | 1.61 | +5.23% | 243,673 | 38,661,340 |
| 2024-02-08 | 1.39 | 1.53 | 1.39 | 1.53 | +4.79% | 353,813 | 51,052,970 |
| 2024-02-07 | 1.52 | 1.58 | 1.46 | 1.46 | -5.19% | 280,036 | 42,124,194 |
| 2024-02-06 | 1.54 | 1.61 | 1.54 | 1.54 | -4.94% | 266,014 | 41,211,433 |
| 2024-02-05 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 16,902 | 2,738,124 |
| 2024-02-02 | 1.7 | 1.7 | 1.7 | 1.7 | -5.03% | 22,224 | 3,778,080 |
| 2024-02-01 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | 63,440 | 11,355,760 |
| 2024-01-31 | 1.96 | 1.98 | 1.85 | 1.88 | -0.53% | 328,108 | 63,685,829 |
| 2024-01-30 | 1.95 | 1.98 | 1.88 | 1.89 | -4.55% | 249,347 | 47,907,477 |
| 2024-01-29 | 2 | 2.04 | 1.98 | 1.98 | -4.81% | 319,505 | 63,630,211 |
| 2024-01-26 | 2.16 | 2.17 | 2.08 | 2.08 | -5.02% | 342,425 | 72,221,597 |
| 2024-01-25 | 2.22 | 2.23 | 2.14 | 2.19 | -1.79% | 299,475 | 65,308,192 |
| 2024-01-24 | 2.28 | 2.28 | 2.2 | 2.23 | -1.33% | 241,355 | 53,938,988 |
| 2024-01-23 | 2.2 | 2.26 | 2.17 | 2.26 | +2.26% | 190,781 | 42,254,002 |
| 2024-01-22 | 2.33 | 2.34 | 2.2 | 2.21 | -4.74% | 318,027 | 71,523,636 |
| 2024-01-19 | 2.32 | 2.38 | 2.31 | 2.32 | -0.85% | 261,546 | 61,168,595 |
| 2024-01-18 | 2.22 | 2.35 | 2.19 | 2.34 | +4.46% | 402,874 | 91,086,146 |
| 2024-01-17 | 2.3 | 2.32 | 2.22 | 2.24 | -1.75% | 276,856 | 62,892,858 |
| 2024-01-16 | 2.37 | 2.45 | 2.25 | 2.28 | -3.39% | 472,196 | 110,488,768 |
| 2024-01-15 | 2.3 | 2.39 | 2.28 | 2.36 | +0.85% | 345,616 | 80,637,437 |
| 2024-01-12 | 2.29 | 2.36 | 2.27 | 2.34 | +3.08% | 595,761 | 137,489,004 |
| 2024-01-11 | 2.27 | 2.27 | 2.25 | 2.27 | +5.09% | 196,092 | 44,502,565 |
| 2024-01-10 | 2.1 | 2.16 | 2.09 | 2.16 | +4.85% | 259,134 | 55,072,089 |
| 2024-01-09 | 2.08 | 2.12 | 2.02 | 2.06 | -0.48% | 220,961 | 45,675,786 |
| 2024-01-08 | 2.13 | 2.18 | 2.05 | 2.07 | -3.72% | 237,112 | 50,083,793 |
| 2024-01-05 | 2.2 | 2.21 | 2.13 | 2.15 | -2.71% | 241,571 | 52,317,358 |
| 2024-01-04 | 2.18 | 2.25 | 2.17 | 2.21 | +0.91% | 183,387 | 40,585,639 |
| 2024-01-03 | 2.2 | 2.25 | 2.19 | 2.19 | -0.45% | 170,262 | 37,720,086 |
| 2024-01-02 | 2.24 | 2.27 | 2.18 | 2.2 | -1.35% | 267,664 | 59,523,198 |
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：