股票概览
2.4
-2.04%
-0.05
2.45
开盘价
2.48
最高价
2.4
最低价
376,823
成交量
数据更新至: 2024-12-31
技术指标
2.45
MA5 (5日均线)
2.48
MA10 (10日均线)
2.55
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 | 2.45 | 2.48 | 2.4 | 2.4 | -2.04% | 376,823 | 91,713,338 |
2024-12-30 | 2.48 | 2.49 | 2.42 | 2.45 | -1.21% | 367,334 | 89,706,060 |
2024-12-27 | 2.45 | 2.51 | 2.44 | 2.48 | +1.64% | 381,588 | 94,974,830 |
2024-12-26 | 2.46 | 2.48 | 2.43 | 2.44 | -0.81% | 239,959 | 58,660,216 |
2024-12-25 | 2.5 | 2.51 | 2.43 | 2.46 | -1.2% | 283,053 | 69,482,815 |
2024-12-24 | 2.46 | 2.51 | 2.43 | 2.49 | +1.63% | 409,529 | 101,360,206 |
2024-12-23 | 2.5 | 2.54 | 2.43 | 2.45 | -1.21% | 452,518 | 111,859,733 |
2024-12-20 | 2.56 | 2.56 | 2.48 | 2.48 | -3.5% | 500,155 | 125,117,662 |
2024-12-19 | 2.54 | 2.57 | 2.51 | 2.57 | 0% | 342,465 | 87,072,994 |
2024-12-18 | 2.6 | 2.64 | 2.55 | 2.57 | +1.18% | 465,251 | 120,413,566 |
2024-12-17 | 2.58 | 2.61 | 2.52 | 2.54 | -1.17% | 344,036 | 87,610,334 |
2024-12-16 | 2.6 | 2.62 | 2.55 | 2.57 | -0.77% | 354,282 | 91,296,196 |
2024-12-13 | 2.67 | 2.68 | 2.58 | 2.59 | -3.36% | 568,159 | 148,711,572 |
2024-12-12 | 2.74 | 2.75 | 2.67 | 2.68 | -2.19% | 500,157 | 134,487,563 |
2024-12-11 | 2.61 | 2.75 | 2.61 | 2.74 | +4.18% | 864,727 | 234,887,116 |
2024-12-10 | 2.71 | 2.73 | 2.61 | 2.63 | -0.75% | 650,915 | 173,521,696 |
2024-12-09 | 2.67 | 2.77 | 2.63 | 2.65 | -0.75% | 666,811 | 179,609,417 |
2024-12-06 | 2.65 | 2.71 | 2.63 | 2.67 | +0.38% | 701,014 | 187,582,358 |
2024-12-05 | 2.56 | 2.66 | 2.56 | 2.66 | +3.5% | 801,014 | 209,987,083 |
2024-12-04 | 2.53 | 2.61 | 2.51 | 2.57 | +0.78% | 702,304 | 180,637,726 |
2024-12-03 | 2.52 | 2.55 | 2.48 | 2.55 | +1.19% | 446,275 | 112,351,094 |
2024-12-02 | 2.42 | 2.55 | 2.42 | 2.52 | +4.13% | 692,165 | 172,514,707 |
2024-11-29 | 2.41 | 2.44 | 2.37 | 2.42 | +0.83% | 405,210 | 97,666,015 |
2024-11-28 | 2.37 | 2.43 | 2.36 | 2.4 | +0.84% | 408,414 | 97,796,590 |
2024-11-27 | 2.36 | 2.38 | 2.3 | 2.38 | +0.85% | 415,927 | 97,212,666 |
2024-11-26 | 2.38 | 2.4 | 2.35 | 2.36 | -0.84% | 338,663 | 80,562,562 |
2024-11-25 | 2.37 | 2.41 | 2.35 | 2.38 | +0.42% | 366,865 | 87,196,815 |
2024-11-22 | 2.45 | 2.47 | 2.36 | 2.37 | -3.27% | 447,894 | 108,403,300 |
2024-11-21 | 2.46 | 2.47 | 2.43 | 2.45 | -0.41% | 336,544 | 82,322,289 |
2024-11-20 | 2.44 | 2.46 | 2.41 | 2.46 | +0.82% | 491,561 | 120,087,513 |
2024-11-19 | 2.46 | 2.47 | 2.38 | 2.44 | -1.21% | 679,300 | 164,756,684 |
2024-11-18 | 2.4 | 2.55 | 2.4 | 2.47 | +4.66% | 1,093,768 | 274,073,371 |
2024-11-15 | 2.39 | 2.42 | 2.36 | 2.36 | -2.07% | 411,314 | 98,214,149 |
2024-11-14 | 2.47 | 2.48 | 2.4 | 2.41 | -2.43% | 462,691 | 112,383,737 |
2024-11-13 | 2.46 | 2.51 | 2.43 | 2.47 | 0% | 373,436 | 92,143,811 |
2024-11-12 | 2.52 | 2.54 | 2.45 | 2.47 | -1.98% | 576,860 | 144,083,478 |
2024-11-11 | 2.56 | 2.58 | 2.48 | 2.52 | -1.95% | 634,996 | 159,623,053 |
2024-11-08 | 2.63 | 2.66 | 2.55 | 2.57 | -1.91% | 646,787 | 167,774,464 |
2024-11-07 | 2.53 | 2.64 | 2.5 | 2.62 | +3.15% | 638,009 | 165,407,787 |
2024-11-06 | 2.51 | 2.57 | 2.47 | 2.54 | +1.2% | 779,603 | 196,903,266 |
2024-11-05 | 2.43 | 2.52 | 2.42 | 2.51 | +2.87% | 741,486 | 185,276,454 |
2024-11-04 | 2.5 | 2.51 | 2.4 | 2.44 | -2.01% | 599,345 | 145,487,876 |
2024-11-01 | 2.46 | 2.52 | 2.44 | 2.49 | +1.22% | 818,920 | 203,681,102 |
2024-10-31 | 2.41 | 2.47 | 2.39 | 2.46 | +1.23% | 593,161 | 145,079,574 |
2024-10-30 | 2.4 | 2.47 | 2.4 | 2.43 | 0% | 490,574 | 119,450,995 |
2024-10-29 | 2.54 | 2.54 | 2.42 | 2.43 | -4.33% | 806,003 | 198,176,421 |
2024-10-28 | 2.37 | 2.54 | 2.37 | 2.54 | +7.63% | 1,100,821 | 273,686,914 |
2024-10-25 | 2.34 | 2.37 | 2.33 | 2.36 | +1.29% | 371,726 | 87,444,800 |
2024-10-24 | 2.35 | 2.36 | 2.31 | 2.33 | -1.27% | 326,851 | 76,075,789 |
2024-10-23 | 2.33 | 2.38 | 2.31 | 2.36 | +1.29% | 502,670 | 118,644,673 |
2024-10-22 | 2.28 | 2.34 | 2.27 | 2.33 | +1.75% | 488,567 | 112,634,128 |
2024-10-21 | 2.34 | 2.35 | 2.27 | 2.29 | -1.72% | 466,977 | 107,120,671 |
2024-10-18 | 2.29 | 2.35 | 2.25 | 2.33 | +1.75% | 603,599 | 138,694,063 |
2024-10-17 | 2.35 | 2.37 | 2.29 | 2.29 | -2.14% | 481,521 | 111,895,565 |
2024-10-16 | 2.29 | 2.38 | 2.29 | 2.34 | +1.3% | 541,645 | 126,998,750 |
2024-10-15 | 2.35 | 2.37 | 2.3 | 2.31 | -2.12% | 487,473 | 113,980,744 |
2024-10-14 | 2.34 | 2.39 | 2.32 | 2.36 | +1.72% | 517,886 | 122,085,497 |
2024-10-11 | 2.38 | 2.42 | 2.3 | 2.32 | -2.52% | 577,952 | 136,389,388 |
2024-10-10 | 2.35 | 2.48 | 2.29 | 2.38 | +1.71% | 860,460 | 205,153,645 |
2024-10-09 | 2.5 | 2.5 | 2.33 | 2.34 | -8.59% | 1,055,924 | 254,728,735 |
2024-10-08 | 2.71 | 2.71 | 2.45 | 2.56 | +4.07% | 1,556,038 | 401,456,755 |
2024-09-30 | 2.34 | 2.46 | 2.33 | 2.46 | +9.82% | 1,397,708 | 335,466,730 |
2024-09-27 | 2.24 | 2.28 | 2.15 | 2.24 | +1.82% | 923,757 | 203,906,188 |
2024-09-26 | 2.04 | 2.2 | 2.03 | 2.2 | +6.8% | 905,301 | 193,421,644 |
2024-09-25 | 2.03 | 2.13 | 2.03 | 2.06 | +3% | 814,124 | 169,804,494 |
2024-09-24 | 1.86 | 2.01 | 1.86 | 2 | +7.53% | 688,659 | 134,589,175 |
2024-09-23 | 1.85 | 1.87 | 1.83 | 1.86 | +0.54% | 227,260 | 41,960,354 |
2024-09-20 | 1.87 | 1.88 | 1.84 | 1.85 | -1.6% | 238,714 | 44,321,203 |
2024-09-19 | 1.81 | 1.89 | 1.8 | 1.88 | +3.87% | 461,130 | 85,396,768 |
2024-09-18 | 1.83 | 1.84 | 1.76 | 1.81 | -1.63% | 518,325 | 92,899,963 |
2024-09-13 | 1.83 | 1.86 | 1.82 | 1.84 | +0.55% | 495,559 | 90,915,629 |
2024-09-12 | 1.85 | 1.87 | 1.82 | 1.83 | -1.08% | 327,096 | 60,161,840 |
2024-09-11 | 1.9 | 1.9 | 1.84 | 1.85 | -2.63% | 323,939 | 60,560,015 |
2024-09-10 | 1.92 | 1.93 | 1.87 | 1.9 | -1.04% | 252,522 | 47,867,664 |
2024-09-09 | 1.94 | 1.94 | 1.91 | 1.92 | -1.54% | 212,299 | 40,817,430 |
2024-09-06 | 1.99 | 2 | 1.95 | 1.95 | -2.01% | 160,464 | 31,715,188 |
2024-09-05 | 1.99 | 2 | 1.98 | 1.99 | 0% | 91,922 | 18,301,490 |
2024-09-04 | 2.01 | 2.02 | 1.98 | 1.99 | -1% | 163,607 | 32,646,636 |
2024-09-03 | 2.02 | 2.03 | 2 | 2.01 | -0.5% | 136,641 | 27,502,765 |
2024-09-02 | 2.03 | 2.05 | 2.01 | 2.02 | -0.49% | 218,771 | 44,415,978 |
2024-08-30 | 2.01 | 2.06 | 2 | 2.03 | +1% | 246,203 | 50,052,933 |
2024-08-29 | 2.02 | 2.03 | 2 | 2.01 | -0.5% | 123,815 | 24,945,624 |
2024-08-28 | 2.02 | 2.03 | 2.01 | 2.02 | -0.49% | 137,895 | 27,847,493 |
2024-08-27 | 2.06 | 2.07 | 2.01 | 2.03 | -1.93% | 159,244 | 32,373,757 |
2024-08-26 | 2.02 | 2.07 | 2.02 | 2.07 | +1.97% | 225,990 | 46,440,460 |
2024-08-23 | 2.03 | 2.04 | 2 | 2.03 | -0.49% | 201,800 | 40,742,171 |
2024-08-22 | 2.07 | 2.09 | 2.03 | 2.04 | -1.45% | 193,096 | 39,670,467 |
2024-08-21 | 2.08 | 2.09 | 2.07 | 2.07 | -0.96% | 128,281 | 26,639,652 |
2024-08-20 | 2.12 | 2.13 | 2.08 | 2.09 | -1.42% | 284,354 | 59,741,593 |
2024-08-19 | 2.12 | 2.14 | 2.11 | 2.12 | 0% | 151,676 | 32,244,193 |
2024-08-16 | 2.15 | 2.18 | 2.12 | 2.12 | -1.4% | 237,004 | 50,772,913 |
2024-08-15 | 2.12 | 2.16 | 2.11 | 2.15 | +1.42% | 175,124 | 37,455,906 |
2024-08-14 | 2.14 | 2.15 | 2.12 | 2.12 | -0.93% | 154,693 | 33,022,098 |
2024-08-13 | 2.13 | 2.15 | 2.12 | 2.14 | +0.47% | 137,949 | 29,485,086 |
2024-08-12 | 2.15 | 2.16 | 2.12 | 2.13 | -1.39% | 181,956 | 38,865,653 |
2024-08-09 | 2.15 | 2.18 | 2.15 | 2.16 | +0.47% | 163,284 | 35,272,453 |
2024-08-08 | 2.12 | 2.16 | 2.12 | 2.15 | +0.94% | 252,978 | 54,253,465 |
2024-08-07 | 2.14 | 2.14 | 2.12 | 2.13 | -0.47% | 190,938 | 40,637,289 |
2024-08-06 | 2.13 | 2.15 | 2.11 | 2.14 | +0.94% | 208,589 | 44,436,211 |
2024-08-05 | 2.14 | 2.18 | 2.12 | 2.12 | -1.4% | 340,596 | 73,227,999 |
2024-08-02 | 2.16 | 2.19 | 2.14 | 2.15 | -0.92% | 227,700 | 49,354,438 |
2024-08-01 | 2.19 | 2.21 | 2.15 | 2.17 | -0.46% | 245,999 | 53,465,733 |
2024-07-31 | 2.13 | 2.19 | 2.12 | 2.18 | +2.35% | 280,566 | 60,738,612 |
2024-07-30 | 2.12 | 2.14 | 2.11 | 2.13 | 0% | 162,861 | 34,616,876 |
2024-07-29 | 2.12 | 2.14 | 2.11 | 2.13 | +0.47% | 172,922 | 36,764,668 |
2024-07-26 | 2.11 | 2.13 | 2.11 | 2.12 | +0.95% | 108,253 | 22,942,342 |
2024-07-25 | 2.11 | 2.13 | 2.09 | 2.1 | -0.94% | 158,824 | 33,508,551 |
2024-07-24 | 2.12 | 2.13 | 2.1 | 2.12 | 0% | 198,944 | 42,049,370 |
2024-07-23 | 2.14 | 2.16 | 2.12 | 2.12 | -0.47% | 136,042 | 29,135,290 |
2024-07-22 | 2.15 | 2.16 | 2.13 | 2.13 | -0.93% | 142,594 | 30,504,467 |
2024-07-19 | 2.16 | 2.17 | 2.14 | 2.15 | -0.92% | 182,859 | 39,338,220 |
2024-07-18 | 2.17 | 2.18 | 2.14 | 2.17 | 0% | 190,685 | 41,121,288 |
2024-07-17 | 2.18 | 2.19 | 2.16 | 2.17 | 0% | 115,923 | 25,162,915 |
2024-07-16 | 2.17 | 2.18 | 2.16 | 2.17 | 0% | 85,709 | 18,623,407 |
2024-07-15 | 2.19 | 2.2 | 2.16 | 2.17 | -0.46% | 181,374 | 39,560,661 |
2024-07-12 | 2.16 | 2.25 | 2.16 | 2.18 | +0.93% | 231,700 | 50,990,700 |
2024-07-11 | 2.13 | 2.17 | 2.13 | 2.16 | +1.89% | 239,781 | 51,745,412 |
2024-07-10 | 2.13 | 2.15 | 2.12 | 2.12 | -1.4% | 160,660 | 34,256,587 |
2024-07-09 | 2.14 | 2.16 | 2.11 | 2.15 | +0.47% | 196,223 | 41,897,021 |
2024-07-08 | 2.18 | 2.19 | 2.13 | 2.14 | -2.28% | 183,560 | 39,492,468 |
2024-07-05 | 2.18 | 2.21 | 2.17 | 2.19 | +0.46% | 140,247 | 30,719,273 |
2024-07-04 | 2.22 | 2.23 | 2.17 | 2.18 | -1.36% | 185,559 | 40,635,577 |
2024-07-03 | 2.21 | 2.24 | 2.21 | 2.21 | 0% | 173,070 | 38,421,136 |
2024-07-02 | 2.17 | 2.22 | 2.16 | 2.21 | +1.84% | 256,741 | 56,400,435 |
2024-07-01 | 2.12 | 2.18 | 2.12 | 2.17 | +2.36% | 257,149 | 55,482,413 |
2024-06-28 | 2.14 | 2.16 | 2.12 | 2.12 | -0.93% | 172,337 | 36,857,399 |
2024-06-27 | 2.15 | 2.17 | 2.14 | 2.14 | -0.93% | 165,858 | 35,672,926 |
2024-06-26 | 2.13 | 2.17 | 2.11 | 2.16 | +1.41% | 200,813 | 42,906,695 |
2024-06-25 | 2.12 | 2.16 | 2.12 | 2.13 | +0.47% | 224,408 | 47,913,075 |
2024-06-24 | 2.16 | 2.17 | 2.11 | 2.12 | -2.3% | 274,185 | 58,302,353 |
2024-06-21 | 2.16 | 2.19 | 2.15 | 2.17 | 0% | 164,747 | 35,794,607 |
2024-06-20 | 2.2 | 2.21 | 2.16 | 2.17 | -1.36% | 267,782 | 58,437,485 |
2024-06-19 | 2.22 | 2.22 | 2.2 | 2.2 | -0.9% | 130,422 | 28,788,988 |
2024-06-18 | 2.2 | 2.23 | 2.19 | 2.22 | +0.91% | 151,135 | 33,476,447 |
2024-06-17 | 2.23 | 2.23 | 2.19 | 2.2 | -1.35% | 224,513 | 49,472,299 |
2024-06-14 | 2.19 | 2.25 | 2.18 | 2.23 | +1.83% | 370,851 | 82,227,142 |
2024-06-13 | 2.21 | 2.22 | 2.18 | 2.19 | -0.9% | 255,295 | 55,894,340 |
2024-06-12 | 2.19 | 2.22 | 2.18 | 2.21 | +0.91% | 211,988 | 46,636,041 |
2024-06-11 | 2.25 | 2.25 | 2.19 | 2.19 | -2.67% | 280,234 | 61,842,698 |
2024-06-07 | 2.2 | 2.25 | 2.19 | 2.25 | +2.74% | 283,273 | 63,008,342 |
2024-06-06 | 2.22 | 2.24 | 2.18 | 2.19 | -1.35% | 318,624 | 70,166,769 |
2024-06-05 | 2.25 | 2.27 | 2.21 | 2.22 | -1.77% | 274,919 | 61,628,971 |
2024-06-04 | 2.26 | 2.27 | 2.23 | 2.26 | 0% | 267,019 | 60,166,418 |
2024-06-03 | 2.3 | 2.3 | 2.23 | 2.26 | -1.31% | 399,228 | 90,148,975 |
2024-05-31 | 2.3 | 2.32 | 2.29 | 2.29 | -0.43% | 193,674 | 44,560,046 |
2024-05-30 | 2.32 | 2.36 | 2.3 | 2.3 | -0.43% | 398,952 | 93,018,692 |
2024-05-29 | 2.31 | 2.34 | 2.29 | 2.31 | 0% | 251,481 | 58,177,990 |
2024-05-28 | 2.32 | 2.34 | 2.3 | 2.31 | -0.43% | 287,315 | 66,684,569 |
2024-05-27 | 2.31 | 2.33 | 2.29 | 2.32 | +0.87% | 205,852 | 47,518,707 |
2024-05-24 | 2.31 | 2.34 | 2.3 | 2.3 | -0.86% | 288,272 | 66,775,882 |
2024-05-23 | 2.38 | 2.38 | 2.31 | 2.32 | -2.93% | 498,744 | 116,495,288 |
2024-05-22 | 2.37 | 2.4 | 2.36 | 2.39 | +0.84% | 264,300 | 63,016,531 |
2024-05-21 | 2.39 | 2.39 | 2.35 | 2.37 | -0.84% | 283,893 | 67,226,486 |
2024-05-20 | 2.4 | 2.43 | 2.39 | 2.39 | -0.42% | 321,234 | 77,229,663 |
2024-05-17 | 2.38 | 2.4 | 2.35 | 2.4 | +1.69% | 394,935 | 94,018,314 |
2024-05-16 | 2.33 | 2.4 | 2.33 | 2.36 | +1.72% | 507,255 | 119,902,876 |
2024-05-15 | 2.32 | 2.35 | 2.31 | 2.32 | 0% | 234,026 | 54,435,637 |
2024-05-14 | 2.36 | 2.38 | 2.31 | 2.32 | -2.11% | 543,065 | 126,976,991 |
2024-05-13 | 2.38 | 2.39 | 2.35 | 2.37 | -0.84% | 278,835 | 66,105,268 |
2024-05-10 | 2.37 | 2.4 | 2.35 | 2.39 | +0.84% | 322,539 | 76,616,083 |
2024-05-09 | 2.35 | 2.4 | 2.34 | 2.37 | +0.85% | 360,751 | 85,821,651 |
2024-05-08 | 2.39 | 2.4 | 2.35 | 2.35 | -2.08% | 417,879 | 98,800,480 |
2024-05-07 | 2.43 | 2.44 | 2.38 | 2.4 | -1.23% | 450,320 | 108,096,623 |
2024-05-06 | 2.43 | 2.45 | 2.42 | 2.43 | +0.83% | 353,533 | 85,968,325 |
2024-04-30 | 2.47 | 2.48 | 2.4 | 2.41 | -3.21% | 497,251 | 120,936,738 |
2024-04-29 | 2.44 | 2.49 | 2.43 | 2.49 | +1.63% | 417,433 | 103,192,173 |
2024-04-26 | 2.4 | 2.45 | 2.38 | 2.45 | +2.08% | 404,321 | 97,599,107 |
2024-04-25 | 2.38 | 2.43 | 2.38 | 2.4 | 0% | 288,461 | 69,449,336 |
2024-04-24 | 2.39 | 2.41 | 2.37 | 2.4 | 0% | 276,955 | 66,167,212 |
2024-04-23 | 2.47 | 2.47 | 2.4 | 2.4 | -2.83% | 429,992 | 104,424,805 |
2024-04-22 | 2.53 | 2.56 | 2.47 | 2.47 | -2.76% | 417,254 | 104,498,245 |
2024-04-19 | 2.53 | 2.6 | 2.52 | 2.54 | 0% | 440,302 | 112,857,608 |
2024-04-18 | 2.49 | 2.55 | 2.49 | 2.54 | +1.6% | 523,942 | 132,551,512 |
2024-04-17 | 2.44 | 2.51 | 2.44 | 2.5 | +2.04% | 498,001 | 122,890,880 |
2024-04-16 | 2.5 | 2.54 | 2.43 | 2.45 | -2.39% | 584,571 | 145,181,723 |
2024-04-15 | 2.51 | 2.56 | 2.46 | 2.51 | -0.4% | 476,691 | 119,521,500 |
2024-04-12 | 2.52 | 2.55 | 2.5 | 2.52 | -0.4% | 326,416 | 82,434,041 |
2024-04-11 | 2.48 | 2.55 | 2.47 | 2.53 | +1.61% | 525,895 | 132,615,179 |
2024-04-10 | 2.51 | 2.53 | 2.47 | 2.49 | -0.8% | 359,045 | 89,904,465 |
2024-04-09 | 2.48 | 2.53 | 2.48 | 2.51 | +0.8% | 434,760 | 108,777,801 |
2024-04-08 | 2.49 | 2.56 | 2.48 | 2.49 | -0.4% | 610,222 | 153,795,137 |
2024-04-03 | 2.45 | 2.5 | 2.44 | 2.5 | +2.04% | 470,874 | 116,709,219 |
2024-04-02 | 2.43 | 2.48 | 2.42 | 2.45 | +1.24% | 372,906 | 91,512,017 |
2024-04-01 | 2.42 | 2.44 | 2.4 | 2.42 | +0.41% | 351,713 | 85,082,402 |
2024-03-29 | 2.4 | 2.43 | 2.39 | 2.41 | +0.84% | 309,060 | 74,507,543 |
2024-03-28 | 2.38 | 2.42 | 2.37 | 2.39 | 0% | 254,741 | 61,007,758 |
2024-03-27 | 2.42 | 2.44 | 2.39 | 2.39 | -1.24% | 236,993 | 57,122,545 |
2024-03-26 | 2.43 | 2.45 | 2.4 | 2.42 | -0.41% | 270,029 | 65,288,509 |
2024-03-25 | 2.44 | 2.48 | 2.43 | 2.43 | -0.82% | 252,550 | 61,869,325 |
2024-03-22 | 2.49 | 2.5 | 2.44 | 2.45 | -2% | 304,458 | 74,909,983 |
2024-03-21 | 2.51 | 2.53 | 2.49 | 2.5 | 0% | 230,578 | 57,747,055 |
2024-03-20 | 2.53 | 2.53 | 2.5 | 2.5 | -1.19% | 261,430 | 65,718,131 |
2024-03-19 | 2.52 | 2.57 | 2.51 | 2.53 | +0.8% | 394,439 | 100,180,964 |
2024-03-18 | 2.52 | 2.53 | 2.49 | 2.51 | -0.4% | 278,914 | 69,927,148 |
2024-03-15 | 2.46 | 2.53 | 2.44 | 2.52 | +2.02% | 431,771 | 107,490,196 |
2024-03-14 | 2.46 | 2.51 | 2.45 | 2.47 | 0% | 274,575 | 68,108,331 |
2024-03-13 | 2.49 | 2.49 | 2.47 | 2.47 | -0.8% | 222,101 | 55,040,980 |
2024-03-12 | 2.51 | 2.51 | 2.47 | 2.49 | -0.8% | 275,696 | 68,518,401 |
2024-03-11 | 2.51 | 2.54 | 2.48 | 2.51 | -0.4% | 292,229 | 73,107,891 |
2024-03-08 | 2.51 | 2.53 | 2.49 | 2.52 | +0.4% | 281,792 | 70,767,604 |
2024-03-07 | 2.48 | 2.56 | 2.47 | 2.51 | +1.62% | 433,451 | 109,542,376 |
2024-03-06 | 2.45 | 2.5 | 2.44 | 2.47 | +0.41% | 255,587 | 63,199,599 |
2024-03-05 | 2.48 | 2.49 | 2.43 | 2.46 | -0.81% | 316,882 | 77,777,540 |
2024-03-04 | 2.51 | 2.52 | 2.47 | 2.48 | -1.98% | 327,949 | 81,759,408 |
2024-03-01 | 2.52 | 2.54 | 2.5 | 2.53 | 0% | 260,702 | 65,697,553 |
2024-02-29 | 2.5 | 2.53 | 2.49 | 2.53 | +1.2% | 354,856 | 89,149,644 |
2024-02-28 | 2.51 | 2.57 | 2.5 | 2.5 | -0.4% | 554,533 | 140,233,219 |
2024-02-27 | 2.48 | 2.51 | 2.46 | 2.51 | +1.21% | 351,763 | 87,475,590 |
2024-02-26 | 2.52 | 2.53 | 2.47 | 2.48 | -1.98% | 390,406 | 97,517,955 |
2024-02-23 | 2.56 | 2.56 | 2.5 | 2.53 | -1.17% | 374,006 | 94,552,029 |
2024-02-22 | 2.53 | 2.56 | 2.52 | 2.56 | +1.19% | 251,766 | 64,013,144 |
2024-02-21 | 2.54 | 2.58 | 2.52 | 2.53 | -0.78% | 371,492 | 94,772,092 |
2024-02-20 | 2.56 | 2.56 | 2.52 | 2.55 | -0.39% | 287,623 | 73,163,748 |
2024-02-19 | 2.57 | 2.6 | 2.53 | 2.56 | +0.39% | 480,622 | 123,339,558 |
2024-02-08 | 2.52 | 2.63 | 2.5 | 2.55 | +1.19% | 670,835 | 173,295,646 |
2024-02-07 | 2.4 | 2.52 | 2.39 | 2.52 | +5% | 727,849 | 180,439,768 |
2024-02-06 | 2.22 | 2.42 | 2.2 | 2.4 | +6.67% | 492,079 | 114,109,053 |
2024-02-05 | 2.28 | 2.32 | 2.2 | 2.25 | -2.6% | 462,554 | 104,193,128 |
2024-02-02 | 2.34 | 2.4 | 2.24 | 2.31 | -1.7% | 444,453 | 103,604,072 |
2024-02-01 | 2.38 | 2.4 | 2.34 | 2.35 | -2.08% | 373,128 | 88,399,906 |
2024-01-31 | 2.41 | 2.48 | 2.39 | 2.4 | -1.64% | 347,073 | 84,129,153 |
2024-01-30 | 2.47 | 2.51 | 2.43 | 2.44 | -2.01% | 329,654 | 81,767,665 |
2024-01-29 | 2.5 | 2.52 | 2.48 | 2.49 | -0.4% | 329,872 | 82,366,282 |
2024-01-26 | 2.47 | 2.52 | 2.45 | 2.5 | +1.63% | 373,732 | 92,879,798 |
2024-01-25 | 2.35 | 2.46 | 2.34 | 2.46 | +4.68% | 385,006 | 92,909,006 |
2024-01-24 | 2.26 | 2.35 | 2.25 | 2.35 | +4.44% | 368,525 | 84,519,344 |
2024-01-23 | 2.24 | 2.27 | 2.2 | 2.25 | +0.45% | 262,035 | 58,643,819 |
2024-01-22 | 2.36 | 2.37 | 2.23 | 2.24 | -5.49% | 374,602 | 86,059,862 |
2024-01-19 | 2.36 | 2.38 | 2.33 | 2.37 | 0% | 243,319 | 57,480,876 |
2024-01-18 | 2.42 | 2.43 | 2.3 | 2.37 | -2.07% | 590,410 | 138,184,568 |
2024-01-17 | 2.46 | 2.47 | 2.42 | 2.42 | -1.63% | 198,579 | 48,559,167 |
2024-01-16 | 2.47 | 2.47 | 2.43 | 2.46 | -0.4% | 206,311 | 50,573,111 |
2024-01-15 | 2.48 | 2.48 | 2.46 | 2.47 | -0.4% | 139,302 | 34,379,345 |
2024-01-12 | 2.45 | 2.5 | 2.45 | 2.48 | +0.81% | 219,473 | 54,426,055 |
2024-01-11 | 2.44 | 2.47 | 2.43 | 2.46 | +0.82% | 184,597 | 45,255,244 |
2024-01-10 | 2.46 | 2.48 | 2.44 | 2.44 | -1.61% | 182,633 | 44,864,811 |
2024-01-09 | 2.48 | 2.48 | 2.44 | 2.48 | +0.4% | 194,111 | 47,822,476 |
2024-01-08 | 2.52 | 2.53 | 2.46 | 2.47 | -2.37% | 250,475 | 62,321,680 |
2024-01-05 | 2.53 | 2.56 | 2.51 | 2.53 | 0% | 273,906 | 69,543,541 |
2024-01-04 | 2.53 | 2.54 | 2.51 | 2.53 | 0% | 175,934 | 44,389,678 |
2024-01-03 | 2.5 | 2.54 | 2.49 | 2.53 | +1.2% | 257,728 | 64,899,509 |
2024-01-02 | 2.5 | 2.52 | 2.48 | 2.5 | +0.4% | 198,005 | 49,564,393 |
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: