股票概览
2.37
-1.66%
-0.04
2.4
开盘价
2.44
最高价
2.35
最低价
285,539
成交量
数据更新至: 2024-12-31
技术指标
2.41
MA5 (5日均线)
2.48
MA10 (10日均线)
2.62
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 | 2.4 | 2.44 | 2.35 | 2.37 | -1.66% | 285,539 | 68,300,461 |
| 2024-12-30 | 2.45 | 2.45 | 2.38 | 2.41 | -1.63% | 336,040 | 80,669,103 |
| 2024-12-27 | 2.4 | 2.48 | 2.39 | 2.45 | +1.66% | 366,219 | 89,729,477 |
| 2024-12-26 | 2.41 | 2.44 | 2.39 | 2.41 | -0.41% | 254,280 | 61,394,781 |
| 2024-12-25 | 2.46 | 2.47 | 2.37 | 2.42 | -1.63% | 347,025 | 83,492,585 |
| 2024-12-24 | 2.44 | 2.47 | 2.41 | 2.46 | +0.82% | 337,365 | 82,540,191 |
| 2024-12-23 | 2.57 | 2.58 | 2.43 | 2.44 | -5.43% | 585,819 | 145,684,824 |
| 2024-12-20 | 2.6 | 2.65 | 2.57 | 2.58 | -0.77% | 465,584 | 121,384,003 |
| 2024-12-19 | 2.58 | 2.64 | 2.58 | 2.6 | -1.89% | 419,874 | 109,216,228 |
| 2024-12-18 | 2.68 | 2.7 | 2.64 | 2.65 | -1.12% | 389,010 | 103,527,423 |
| 2024-12-17 | 2.8 | 2.83 | 2.66 | 2.68 | -4.96% | 596,027 | 161,596,033 |
| 2024-12-16 | 2.81 | 2.87 | 2.78 | 2.82 | +0.36% | 555,411 | 156,603,632 |
| 2024-12-13 | 2.88 | 2.9 | 2.78 | 2.81 | -3.44% | 771,766 | 217,822,295 |
| 2024-12-12 | 2.87 | 2.93 | 2.82 | 2.91 | +0.69% | 971,084 | 279,958,654 |
| 2024-12-11 | 2.72 | 2.91 | 2.69 | 2.89 | +5.86% | 1,377,839 | 390,934,600 |
| 2024-12-10 | 2.87 | 2.97 | 2.72 | 2.73 | +0.74% | 1,666,825 | 474,028,037 |
| 2024-12-09 | 2.81 | 2.83 | 2.68 | 2.71 | -4.24% | 831,145 | 227,687,283 |
| 2024-12-06 | 2.69 | 2.9 | 2.68 | 2.83 | +5.6% | 1,388,382 | 390,135,123 |
| 2024-12-05 | 2.62 | 2.74 | 2.61 | 2.68 | +1.9% | 651,276 | 173,506,880 |
| 2024-12-04 | 2.69 | 2.7 | 2.61 | 2.63 | -2.59% | 315,181 | 83,763,602 |
| 2024-12-03 | 2.67 | 2.71 | 2.63 | 2.7 | +1.12% | 458,037 | 122,378,083 |
| 2024-12-02 | 2.59 | 2.69 | 2.58 | 2.67 | +3.09% | 656,063 | 173,977,458 |
| 2024-11-29 | 2.55 | 2.62 | 2.54 | 2.59 | +0.39% | 320,823 | 82,845,768 |
| 2024-11-28 | 2.52 | 2.61 | 2.51 | 2.58 | +1.98% | 439,071 | 112,938,059 |
| 2024-11-27 | 2.5 | 2.53 | 2.44 | 2.53 | +0.8% | 321,316 | 79,586,066 |
| 2024-11-26 | 2.51 | 2.54 | 2.49 | 2.51 | -0.4% | 259,825 | 65,364,332 |
| 2024-11-25 | 2.53 | 2.55 | 2.46 | 2.52 | -0.4% | 311,417 | 77,865,444 |
| 2024-11-22 | 2.59 | 2.67 | 2.53 | 2.53 | -2.32% | 560,325 | 146,221,925 |
| 2024-11-21 | 2.56 | 2.66 | 2.55 | 2.59 | +1.97% | 492,507 | 127,701,540 |
| 2024-11-20 | 2.49 | 2.55 | 2.48 | 2.54 | +1.2% | 339,516 | 85,460,355 |
| 2024-11-19 | 2.51 | 2.52 | 2.44 | 2.51 | 0% | 372,298 | 92,209,787 |
| 2024-11-18 | 2.5 | 2.57 | 2.5 | 2.51 | +0.8% | 524,230 | 132,918,078 |
| 2024-11-15 | 2.55 | 2.58 | 2.48 | 2.49 | -3.49% | 408,687 | 103,554,717 |
| 2024-11-14 | 2.68 | 2.71 | 2.57 | 2.58 | -2.27% | 425,204 | 111,827,741 |
| 2024-11-13 | 2.64 | 2.7 | 2.59 | 2.64 | -0.38% | 450,218 | 118,668,215 |
| 2024-11-12 | 2.68 | 2.7 | 2.62 | 2.65 | -0.75% | 549,647 | 146,180,296 |
| 2024-11-11 | 2.7 | 2.71 | 2.63 | 2.67 | -0.74% | 638,205 | 169,340,727 |
| 2024-11-08 | 2.83 | 2.87 | 2.67 | 2.69 | -3.93% | 1,005,569 | 274,429,753 |
| 2024-11-07 | 2.63 | 2.82 | 2.59 | 2.8 | +5.66% | 1,092,617 | 298,823,961 |
| 2024-11-06 | 2.62 | 2.69 | 2.56 | 2.65 | +0.38% | 916,571 | 240,687,882 |
| 2024-11-05 | 2.57 | 2.65 | 2.56 | 2.64 | +2.72% | 806,007 | 211,378,456 |
| 2024-11-04 | 2.53 | 2.59 | 2.5 | 2.57 | +1.98% | 647,645 | 165,099,204 |
| 2024-11-01 | 2.58 | 2.61 | 2.48 | 2.52 | -1.95% | 718,844 | 182,011,476 |
| 2024-10-31 | 2.47 | 2.62 | 2.47 | 2.57 | +3.63% | 772,879 | 198,226,609 |
| 2024-10-30 | 2.42 | 2.54 | 2.4 | 2.48 | +2.48% | 639,933 | 158,509,846 |
| 2024-10-29 | 2.52 | 2.53 | 2.41 | 2.42 | -3.59% | 486,563 | 119,613,278 |
| 2024-10-28 | 2.42 | 2.52 | 2.41 | 2.51 | +4.15% | 683,785 | 169,327,955 |
| 2024-10-25 | 2.4 | 2.46 | 2.4 | 2.41 | +0.84% | 490,479 | 118,893,652 |
| 2024-10-24 | 2.37 | 2.43 | 2.35 | 2.39 | +0.42% | 491,925 | 118,009,622 |
| 2024-10-23 | 2.37 | 2.4 | 2.35 | 2.38 | 0% | 389,487 | 92,632,930 |
| 2024-10-22 | 2.36 | 2.39 | 2.34 | 2.38 | +0.42% | 368,953 | 87,343,468 |
| 2024-10-21 | 2.39 | 2.39 | 2.34 | 2.37 | -0.42% | 352,923 | 83,288,501 |
| 2024-10-18 | 2.33 | 2.4 | 2.3 | 2.38 | +1.28% | 507,867 | 119,464,966 |
| 2024-10-17 | 2.52 | 2.53 | 2.34 | 2.35 | -6.37% | 798,794 | 192,376,343 |
| 2024-10-16 | 2.4 | 2.51 | 2.4 | 2.51 | +5.91% | 846,819 | 208,451,729 |
| 2024-10-15 | 2.4 | 2.45 | 2.36 | 2.37 | -2.87% | 457,930 | 109,746,784 |
| 2024-10-14 | 2.42 | 2.45 | 2.37 | 2.44 | +4.27% | 576,926 | 139,367,079 |
| 2024-10-11 | 2.35 | 2.41 | 2.3 | 2.34 | -0.43% | 476,336 | 112,583,900 |
| 2024-10-10 | 2.34 | 2.43 | 2.28 | 2.35 | -1.67% | 580,536 | 136,572,520 |
| 2024-10-09 | 2.55 | 2.56 | 2.39 | 2.39 | -10.15% | 838,440 | 204,046,050 |
| 2024-10-08 | 2.86 | 2.88 | 2.52 | 2.66 | +1.53% | 1,694,209 | 458,041,849 |
| 2024-09-30 | 2.55 | 2.65 | 2.44 | 2.62 | +8.26% | 1,224,668 | 312,265,494 |
| 2024-09-27 | 2.4 | 2.44 | 2.33 | 2.42 | +3.86% | 1,001,094 | 238,121,594 |
| 2024-09-26 | 2.14 | 2.33 | 2.13 | 2.33 | +7.87% | 913,640 | 205,350,417 |
| 2024-09-25 | 2.13 | 2.25 | 2.12 | 2.16 | +1.41% | 624,697 | 137,033,615 |
| 2024-09-24 | 2.12 | 2.14 | 2.08 | 2.13 | +1.91% | 403,605 | 85,302,737 |
| 2024-09-23 | 2.08 | 2.1 | 2.06 | 2.09 | -0.48% | 226,775 | 47,265,886 |
| 2024-09-20 | 2.05 | 2.11 | 2.04 | 2.1 | +1.94% | 435,889 | 90,839,407 |
| 2024-09-19 | 2.03 | 2.08 | 2.02 | 2.06 | +1.48% | 372,195 | 76,423,690 |
| 2024-09-18 | 1.99 | 2.04 | 1.97 | 2.03 | +2.01% | 268,563 | 53,838,178 |
| 2024-09-13 | 1.98 | 2.01 | 1.97 | 1.99 | +0.51% | 141,491 | 28,209,320 |
| 2024-09-12 | 1.98 | 2 | 1.98 | 1.98 | -0.5% | 98,608 | 19,604,032 |
| 2024-09-11 | 1.98 | 1.99 | 1.97 | 1.99 | 0% | 70,606 | 13,963,978 |
| 2024-09-10 | 2 | 2.01 | 1.96 | 1.99 | 0% | 125,836 | 24,865,567 |
| 2024-09-09 | 1.99 | 2 | 1.97 | 1.99 | -0.5% | 120,707 | 23,976,288 |
| 2024-09-06 | 2.02 | 2.03 | 1.99 | 2 | -1.48% | 165,210 | 33,155,216 |
| 2024-09-05 | 2.01 | 2.05 | 2.01 | 2.03 | +1% | 208,771 | 42,370,647 |
| 2024-09-04 | 2 | 2.05 | 1.99 | 2.01 | 0% | 202,680 | 40,917,442 |
| 2024-09-03 | 2 | 2.04 | 1.99 | 2.01 | 0% | 160,048 | 32,240,863 |
| 2024-09-02 | 2.05 | 2.06 | 2 | 2.01 | -1.95% | 230,895 | 46,871,868 |
| 2024-08-30 | 1.97 | 2.09 | 1.97 | 2.05 | +3.54% | 429,176 | 87,835,858 |
| 2024-08-29 | 1.96 | 1.99 | 1.95 | 1.98 | +0.51% | 119,459 | 23,524,877 |
| 2024-08-28 | 1.96 | 1.98 | 1.95 | 1.97 | 0% | 108,064 | 21,204,940 |
| 2024-08-27 | 2 | 2 | 1.96 | 1.97 | -1.5% | 97,191 | 19,196,072 |
| 2024-08-26 | 1.97 | 2.01 | 1.96 | 2 | +1.01% | 118,957 | 23,690,892 |
| 2024-08-23 | 2 | 2.01 | 1.96 | 1.98 | -1.49% | 174,073 | 34,479,074 |
| 2024-08-22 | 2.02 | 2.04 | 2 | 2.01 | 0% | 178,002 | 35,970,513 |
| 2024-08-21 | 2.02 | 2.04 | 2 | 2.01 | -0.5% | 102,405 | 20,654,416 |
| 2024-08-20 | 2.06 | 2.06 | 2.01 | 2.02 | -0.98% | 161,057 | 32,638,380 |
| 2024-08-19 | 2.05 | 2.07 | 2.03 | 2.04 | -0.97% | 163,570 | 33,528,778 |
| 2024-08-16 | 2.07 | 2.09 | 2.05 | 2.06 | -0.96% | 206,308 | 42,655,544 |
| 2024-08-15 | 2.04 | 2.08 | 2.02 | 2.08 | +1.96% | 276,727 | 57,001,063 |
| 2024-08-14 | 2.04 | 2.06 | 2.03 | 2.04 | -0.49% | 145,553 | 29,787,032 |
| 2024-08-13 | 2.03 | 2.05 | 2.01 | 2.05 | +0.99% | 166,104 | 33,773,951 |
| 2024-08-12 | 2.1 | 2.11 | 2.02 | 2.03 | -3.79% | 368,869 | 75,732,627 |
| 2024-08-09 | 2.07 | 2.16 | 2.06 | 2.11 | +1.44% | 558,141 | 118,732,579 |
| 2024-08-08 | 2.06 | 2.11 | 2.04 | 2.08 | +1.46% | 363,078 | 75,429,001 |
| 2024-08-07 | 2.07 | 2.07 | 2.04 | 2.05 | -0.97% | 174,106 | 35,722,478 |
| 2024-08-06 | 2.05 | 2.07 | 2.03 | 2.07 | +1.97% | 197,870 | 40,616,480 |
| 2024-08-05 | 2.05 | 2.09 | 2.03 | 2.03 | -1.46% | 268,783 | 55,462,812 |
| 2024-08-02 | 2.05 | 2.09 | 2.04 | 2.06 | 0% | 240,349 | 49,697,427 |
| 2024-08-01 | 2.08 | 2.11 | 2.05 | 2.06 | -1.44% | 259,888 | 53,752,180 |
| 2024-07-31 | 2.03 | 2.1 | 2.02 | 2.09 | +2.96% | 327,603 | 67,677,347 |
| 2024-07-30 | 1.98 | 2.04 | 1.98 | 2.03 | +2.01% | 241,695 | 48,567,339 |
| 2024-07-29 | 2 | 2 | 1.96 | 1.99 | 0% | 145,278 | 28,799,472 |
| 2024-07-26 | 1.96 | 2.01 | 1.96 | 1.99 | +1.02% | 182,202 | 36,222,547 |
| 2024-07-25 | 1.93 | 1.98 | 1.92 | 1.97 | +1.03% | 179,479 | 35,115,993 |
| 2024-07-24 | 2 | 2.01 | 1.94 | 1.95 | -2.5% | 282,415 | 55,676,326 |
| 2024-07-23 | 2.03 | 2.06 | 2 | 2 | -1.48% | 249,444 | 50,662,846 |
| 2024-07-22 | 2.03 | 2.04 | 2.01 | 2.03 | 0% | 163,180 | 33,046,834 |
| 2024-07-19 | 2.05 | 2.05 | 2.02 | 2.03 | -1.46% | 208,654 | 42,373,455 |
| 2024-07-18 | 2.05 | 2.06 | 2.01 | 2.06 | -0.48% | 230,015 | 46,845,409 |
| 2024-07-17 | 2.06 | 2.09 | 2.05 | 2.07 | +0.49% | 285,888 | 59,389,714 |
| 2024-07-16 | 2.07 | 2.09 | 2.05 | 2.06 | -0.48% | 231,417 | 47,755,908 |
| 2024-07-15 | 2.1 | 2.11 | 2.06 | 2.07 | -1.9% | 222,178 | 46,086,853 |
| 2024-07-12 | 2.07 | 2.16 | 2.07 | 2.11 | +1.44% | 452,863 | 96,239,326 |
| 2024-07-11 | 2.05 | 2.08 | 2.03 | 2.08 | +2.97% | 301,926 | 62,147,825 |
| 2024-07-10 | 2.05 | 2.07 | 2.02 | 2.02 | -2.42% | 208,814 | 42,518,850 |
| 2024-07-09 | 2.04 | 2.07 | 2 | 2.07 | +1.47% | 282,465 | 57,532,179 |
| 2024-07-08 | 2.11 | 2.12 | 2.03 | 2.04 | -2.39% | 304,306 | 62,610,428 |
| 2024-07-05 | 2.06 | 2.1 | 2.04 | 2.09 | +0.97% | 268,803 | 55,833,283 |
| 2024-07-04 | 2.13 | 2.15 | 2.06 | 2.07 | -3.27% | 304,207 | 63,889,481 |
| 2024-07-03 | 2.13 | 2.17 | 2.1 | 2.14 | +0.47% | 301,853 | 64,697,161 |
| 2024-07-02 | 2.11 | 2.17 | 2.1 | 2.13 | 0% | 372,950 | 79,711,716 |
| 2024-07-01 | 2.04 | 2.14 | 2.03 | 2.13 | +3.9% | 458,856 | 96,501,915 |
| 2024-06-28 | 2.05 | 2.09 | 2.04 | 2.05 | -0.49% | 259,966 | 53,748,384 |
| 2024-06-27 | 2.08 | 2.11 | 2.06 | 2.06 | -1.44% | 267,266 | 55,675,599 |
| 2024-06-26 | 2.07 | 2.09 | 2.03 | 2.09 | +0.97% | 287,430 | 59,316,399 |
| 2024-06-25 | 2 | 2.12 | 2 | 2.07 | +2.48% | 400,074 | 82,604,823 |
| 2024-06-24 | 2.07 | 2.07 | 2.01 | 2.02 | -2.88% | 245,172 | 49,816,648 |
| 2024-06-21 | 2.09 | 2.12 | 2.07 | 2.08 | 0% | 200,878 | 42,091,087 |
| 2024-06-20 | 2.12 | 2.13 | 2.07 | 2.08 | -2.35% | 309,952 | 64,894,712 |
| 2024-06-19 | 2.16 | 2.17 | 2.12 | 2.13 | -1.39% | 283,521 | 60,760,727 |
| 2024-06-18 | 2.16 | 2.18 | 2.15 | 2.16 | +0.47% | 269,734 | 58,261,157 |
| 2024-06-17 | 2.21 | 2.21 | 2.15 | 2.15 | -3.59% | 362,685 | 78,755,089 |
| 2024-06-14 | 2.16 | 2.25 | 2.14 | 2.23 | +2.76% | 555,387 | 122,668,377 |
| 2024-06-13 | 2.22 | 2.24 | 2.16 | 2.17 | -0.91% | 279,080 | 60,810,214 |
| 2024-06-12 | 2.18 | 2.22 | 2.14 | 2.19 | +0.46% | 270,452 | 59,196,950 |
| 2024-06-11 | 2.19 | 2.22 | 2.14 | 2.18 | -1.36% | 331,928 | 72,286,164 |
| 2024-06-07 | 2.16 | 2.22 | 2.16 | 2.21 | +2.79% | 432,626 | 94,711,175 |
| 2024-06-06 | 2.24 | 2.27 | 2.11 | 2.15 | -4.44% | 606,905 | 131,504,336 |
| 2024-06-05 | 2.32 | 2.33 | 2.24 | 2.25 | -4.26% | 468,079 | 106,403,563 |
| 2024-06-04 | 2.31 | 2.37 | 2.26 | 2.35 | +1.73% | 495,203 | 115,161,847 |
| 2024-06-03 | 2.37 | 2.38 | 2.28 | 2.31 | -2.53% | 460,971 | 106,591,548 |
| 2024-05-31 | 2.38 | 2.41 | 2.34 | 2.37 | -0.42% | 390,236 | 92,622,197 |
| 2024-05-30 | 2.43 | 2.45 | 2.36 | 2.38 | -2.86% | 487,866 | 116,552,208 |
| 2024-05-29 | 2.4 | 2.49 | 2.39 | 2.45 | +1.24% | 568,833 | 139,588,137 |
| 2024-05-28 | 2.53 | 2.55 | 2.4 | 2.42 | -3.59% | 635,680 | 155,854,206 |
| 2024-05-27 | 2.52 | 2.56 | 2.45 | 2.51 | -0.79% | 554,287 | 137,778,390 |
| 2024-05-24 | 2.62 | 2.62 | 2.52 | 2.53 | -3.44% | 725,399 | 185,149,258 |
| 2024-05-23 | 2.64 | 2.72 | 2.57 | 2.62 | -2.6% | 1,159,147 | 304,838,043 |
| 2024-05-22 | 2.68 | 2.83 | 2.66 | 2.69 | +0.37% | 1,650,509 | 452,113,432 |
| 2024-05-21 | 2.7 | 2.74 | 2.66 | 2.68 | -1.11% | 1,077,288 | 290,618,122 |
| 2024-05-20 | 2.77 | 2.85 | 2.67 | 2.71 | -2.17% | 2,138,809 | 585,200,612 |
| 2024-05-17 | 2.57 | 2.77 | 2.53 | 2.77 | +9.92% | 2,301,502 | 615,062,651 |
| 2024-05-16 | 2.38 | 2.59 | 2.38 | 2.52 | +4.56% | 1,396,644 | 349,278,765 |
| 2024-05-15 | 2.36 | 2.46 | 2.35 | 2.41 | +1.69% | 887,362 | 214,072,551 |
| 2024-05-14 | 2.39 | 2.42 | 2.35 | 2.37 | -0.84% | 539,458 | 128,368,219 |
| 2024-05-13 | 2.38 | 2.45 | 2.35 | 2.39 | -2.05% | 765,717 | 183,071,532 |
| 2024-05-10 | 2.32 | 2.52 | 2.31 | 2.44 | +5.63% | 1,342,028 | 322,319,495 |
| 2024-05-09 | 2.28 | 2.35 | 2.27 | 2.31 | +1.32% | 585,399 | 135,418,061 |
| 2024-05-08 | 2.33 | 2.34 | 2.26 | 2.28 | -3.39% | 591,948 | 135,732,439 |
| 2024-05-07 | 2.34 | 2.39 | 2.3 | 2.36 | -0.42% | 1,031,963 | 241,585,165 |
| 2024-05-06 | 2.45 | 2.55 | 2.36 | 2.37 | -4.44% | 1,791,119 | 437,048,594 |
| 2024-04-30 | 2.35 | 2.53 | 2.3 | 2.48 | +7.83% | 2,251,486 | 543,361,337 |
| 2024-04-29 | 2.24 | 2.3 | 2.2 | 2.3 | +10.05% | 1,038,881 | 236,701,041 |
| 2024-04-26 | 2.04 | 2.09 | 2.02 | 2.09 | +2.45% | 234,787 | 48,405,522 |
| 2024-04-25 | 2.03 | 2.06 | 2.01 | 2.04 | +0.49% | 107,920 | 22,006,308 |
| 2024-04-24 | 2.04 | 2.05 | 2.01 | 2.03 | -0.49% | 101,310 | 20,496,309 |
| 2024-04-23 | 2.05 | 2.05 | 2.03 | 2.04 | -0.49% | 93,375 | 19,050,314 |
| 2024-04-22 | 2.05 | 2.07 | 2.03 | 2.05 | +0.49% | 94,859 | 19,419,264 |
| 2024-04-19 | 2.04 | 2.07 | 2.02 | 2.04 | +0.49% | 130,718 | 26,774,940 |
| 2024-04-18 | 2.04 | 2.06 | 2.02 | 2.03 | -0.98% | 139,805 | 28,501,505 |
| 2024-04-17 | 1.97 | 2.05 | 1.97 | 2.05 | +4.06% | 189,117 | 38,376,051 |
| 2024-04-16 | 2.03 | 2.03 | 1.97 | 1.97 | -3.43% | 230,768 | 46,022,173 |
| 2024-04-15 | 2.09 | 2.1 | 1.98 | 2.04 | -2.86% | 260,625 | 53,431,362 |
| 2024-04-12 | 2.14 | 2.15 | 2.1 | 2.1 | -2.33% | 171,241 | 36,283,853 |
| 2024-04-11 | 2.12 | 2.17 | 2.1 | 2.15 | +0.47% | 148,861 | 31,871,870 |
| 2024-04-10 | 2.2 | 2.22 | 2.12 | 2.14 | -3.17% | 284,160 | 61,424,722 |
| 2024-04-09 | 2.17 | 2.22 | 2.17 | 2.21 | +1.38% | 208,376 | 45,760,698 |
| 2024-04-08 | 2.23 | 2.24 | 2.18 | 2.18 | -2.68% | 275,144 | 60,688,815 |
| 2024-04-03 | 2.26 | 2.27 | 2.23 | 2.24 | -1.75% | 265,411 | 59,634,783 |
| 2024-04-02 | 2.25 | 2.32 | 2.23 | 2.28 | +0.88% | 445,366 | 101,292,097 |
| 2024-04-01 | 2.24 | 2.27 | 2.23 | 2.26 | +0.44% | 309,144 | 69,583,889 |
| 2024-03-29 | 2.25 | 2.26 | 2.2 | 2.25 | -0.88% | 338,276 | 75,294,214 |
| 2024-03-28 | 2.25 | 2.29 | 2.22 | 2.27 | +0.44% | 409,736 | 92,536,738 |
| 2024-03-27 | 2.33 | 2.34 | 2.25 | 2.26 | -3.83% | 600,356 | 137,046,273 |
| 2024-03-26 | 2.21 | 2.35 | 2.2 | 2.35 | +6.33% | 938,005 | 215,250,639 |
| 2024-03-25 | 2.19 | 2.26 | 2.17 | 2.21 | +1.38% | 436,221 | 96,705,612 |
| 2024-03-22 | 2.21 | 2.21 | 2.15 | 2.18 | -1.36% | 262,469 | 57,094,419 |
| 2024-03-21 | 2.19 | 2.22 | 2.19 | 2.21 | +0.91% | 233,093 | 51,366,748 |
| 2024-03-20 | 2.18 | 2.2 | 2.17 | 2.19 | +0.46% | 174,776 | 38,203,295 |
| 2024-03-19 | 2.18 | 2.21 | 2.17 | 2.18 | 0% | 265,665 | 58,184,447 |
| 2024-03-18 | 2.18 | 2.19 | 2.16 | 2.18 | +0.46% | 211,609 | 45,962,674 |
| 2024-03-15 | 2.16 | 2.18 | 2.14 | 2.17 | +0.46% | 223,206 | 48,172,608 |
| 2024-03-14 | 2.15 | 2.19 | 2.14 | 2.16 | +0.47% | 304,204 | 65,820,664 |
| 2024-03-13 | 2.21 | 2.22 | 2.14 | 2.15 | -2.71% | 364,657 | 78,879,054 |
| 2024-03-12 | 2.14 | 2.25 | 2.13 | 2.21 | +3.27% | 566,167 | 123,525,562 |
| 2024-03-11 | 2.1 | 2.15 | 2.09 | 2.14 | +1.9% | 244,433 | 51,845,615 |
| 2024-03-08 | 2.11 | 2.12 | 2.08 | 2.1 | 0% | 159,711 | 33,487,481 |
| 2024-03-07 | 2.1 | 2.14 | 2.09 | 2.1 | -0.47% | 248,649 | 52,611,623 |
| 2024-03-06 | 2.09 | 2.12 | 2.07 | 2.11 | +0.96% | 199,612 | 41,905,849 |
| 2024-03-05 | 2.1 | 2.12 | 2.07 | 2.09 | -0.95% | 240,773 | 50,325,758 |
| 2024-03-04 | 2.15 | 2.15 | 2.09 | 2.11 | -1.86% | 305,958 | 64,675,035 |
| 2024-03-01 | 2.17 | 2.18 | 2.14 | 2.15 | -0.92% | 259,923 | 56,074,356 |
| 2024-02-29 | 2.12 | 2.17 | 2.11 | 2.17 | +1.4% | 341,738 | 73,507,761 |
| 2024-02-28 | 2.23 | 2.26 | 2.13 | 2.14 | -4.04% | 600,471 | 132,476,719 |
| 2024-02-27 | 2.18 | 2.26 | 2.16 | 2.23 | +1.83% | 418,966 | 92,962,515 |
| 2024-02-26 | 2.18 | 2.23 | 2.15 | 2.19 | +0.46% | 465,388 | 101,929,516 |
| 2024-02-23 | 2.17 | 2.19 | 2.15 | 2.18 | 0% | 330,680 | 71,847,962 |
| 2024-02-22 | 2.14 | 2.18 | 2.14 | 2.18 | +0.46% | 349,588 | 75,474,194 |
| 2024-02-21 | 2.12 | 2.21 | 2.11 | 2.17 | +1.4% | 493,189 | 107,059,803 |
| 2024-02-20 | 2.13 | 2.15 | 2.11 | 2.14 | -1.38% | 321,897 | 68,518,196 |
| 2024-02-19 | 2.12 | 2.18 | 2.05 | 2.17 | +3.83% | 492,043 | 104,453,230 |
| 2024-02-08 | 1.96 | 2.09 | 1.96 | 2.09 | +7.73% | 477,176 | 97,141,901 |
| 2024-02-07 | 2.01 | 2.02 | 1.9 | 1.94 | -3.96% | 454,496 | 89,229,944 |
| 2024-02-06 | 1.89 | 2.06 | 1.83 | 2.02 | +3.59% | 484,758 | 94,095,524 |
| 2024-02-05 | 2.14 | 2.15 | 1.93 | 1.95 | -8.88% | 628,090 | 125,664,603 |
| 2024-02-02 | 2.1 | 2.19 | 2.05 | 2.14 | +1.9% | 614,507 | 130,855,053 |
| 2024-02-01 | 2.17 | 2.17 | 2.09 | 2.1 | -3.67% | 574,719 | 122,081,467 |
| 2024-01-31 | 2.25 | 2.3 | 2.16 | 2.18 | -3.96% | 495,044 | 110,326,201 |
| 2024-01-30 | 2.35 | 2.36 | 2.26 | 2.27 | -4.22% | 526,819 | 121,455,332 |
| 2024-01-29 | 2.47 | 2.5 | 2.36 | 2.37 | -2.47% | 823,769 | 199,318,956 |
| 2024-01-26 | 2.32 | 2.45 | 2.31 | 2.43 | +4.29% | 1,017,879 | 245,015,441 |
| 2024-01-25 | 2.23 | 2.35 | 2.21 | 2.33 | +4.02% | 624,251 | 143,541,844 |
| 2024-01-24 | 2.12 | 2.24 | 2.11 | 2.24 | +5.66% | 447,841 | 97,899,090 |
| 2024-01-23 | 2.08 | 2.14 | 2.07 | 2.12 | +0.95% | 193,723 | 40,774,712 |
| 2024-01-22 | 2.2 | 2.2 | 2.08 | 2.1 | -4.98% | 283,108 | 60,669,743 |
| 2024-01-19 | 2.24 | 2.27 | 2.2 | 2.21 | -1.78% | 229,923 | 51,323,071 |
| 2024-01-18 | 2.24 | 2.27 | 2.17 | 2.25 | 0% | 370,182 | 82,126,590 |
| 2024-01-17 | 2.27 | 2.3 | 2.25 | 2.25 | -1.75% | 306,410 | 69,642,411 |
| 2024-01-16 | 2.36 | 2.39 | 2.25 | 2.29 | -0.87% | 587,016 | 135,597,144 |
| 2024-01-15 | 2.29 | 2.36 | 2.26 | 2.31 | +0.87% | 431,822 | 99,873,972 |
| 2024-01-12 | 2.27 | 2.34 | 2.27 | 2.29 | -0.43% | 400,875 | 92,471,859 |
| 2024-01-11 | 2.26 | 2.31 | 2.23 | 2.3 | +1.32% | 489,667 | 111,037,544 |
| 2024-01-10 | 2.28 | 2.33 | 2.27 | 2.27 | -0.87% | 446,300 | 102,253,661 |
| 2024-01-09 | 2.29 | 2.32 | 2.26 | 2.29 | 0% | 482,995 | 110,568,954 |
| 2024-01-08 | 2.35 | 2.4 | 2.29 | 2.29 | -2.97% | 728,266 | 170,124,108 |
| 2024-01-05 | 2.35 | 2.44 | 2.34 | 2.36 | +1.72% | 1,148,317 | 273,283,896 |
| 2024-01-04 | 2.41 | 2.49 | 2.3 | 2.32 | -2.93% | 1,277,351 | 303,199,577 |
| 2024-01-03 | 2.16 | 2.39 | 2.16 | 2.39 | +10.14% | 968,432 | 225,345,295 |
| 2024-01-02 | 2.16 | 2.19 | 2.15 | 2.17 | +0.46% | 142,598 | 30,929,854 |
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：