股票概览
3.47
-4.14%
-0.15
3.65
开盘价
3.67
最高价
3.38
最低价
163,119
成交量
数据更新至: 2024-12-31
技术指标
3.68
MA5 (5日均线)
3.82
MA10 (10日均线)
3.98
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 | 3.65 | 3.67 | 3.38 | 3.47 | -4.14% | 163,119 | 57,064,735 |
| 2024-12-30 | 3.68 | 3.77 | 3.59 | 3.62 | -3.72% | 104,193 | 38,217,411 |
| 2024-12-27 | 3.74 | 3.88 | 3.72 | 3.76 | +0.53% | 96,788 | 36,857,866 |
| 2024-12-26 | 3.82 | 3.83 | 3.73 | 3.74 | -2.09% | 90,865 | 34,318,435 |
| 2024-12-25 | 3.86 | 3.88 | 3.76 | 3.82 | -0.52% | 76,287 | 29,074,179 |
| 2024-12-24 | 3.99 | 4.04 | 3.79 | 3.84 | -3.52% | 121,672 | 47,361,413 |
| 2024-12-23 | 4.09 | 4.21 | 3.97 | 3.98 | -2.21% | 111,194 | 45,298,279 |
| 2024-12-20 | 3.96 | 4.1 | 3.93 | 4.07 | +3.3% | 99,312 | 40,046,491 |
| 2024-12-19 | 3.92 | 3.99 | 3.88 | 3.94 | +0.25% | 77,052 | 30,310,866 |
| 2024-12-18 | 3.84 | 3.97 | 3.84 | 3.93 | +1.55% | 88,241 | 34,445,606 |
| 2024-12-17 | 3.95 | 3.98 | 3.8 | 3.87 | -2.03% | 165,315 | 63,983,236 |
| 2024-12-16 | 4.11 | 4.26 | 3.84 | 3.95 | -3.42% | 218,682 | 87,851,668 |
| 2024-12-13 | 4.2 | 4.26 | 4.02 | 4.09 | -2.62% | 188,329 | 77,870,791 |
| 2024-12-12 | 4.27 | 4.44 | 4.17 | 4.2 | -2.1% | 217,078 | 93,253,465 |
| 2024-12-11 | 4.24 | 4.32 | 4.2 | 4.29 | +0.94% | 105,795 | 45,178,381 |
| 2024-12-10 | 4.24 | 4.47 | 4.23 | 4.25 | +1.19% | 197,328 | 85,307,185 |
| 2024-12-09 | 4.38 | 4.52 | 4.2 | 4.2 | -6.04% | 294,483 | 127,020,888 |
| 2024-12-06 | 4.19 | 4.55 | 4.19 | 4.47 | +7.71% | 234,024 | 103,013,449 |
| 2024-12-05 | 3.98 | 4.21 | 3.98 | 4.15 | +3.49% | 133,036 | 54,612,895 |
| 2024-12-04 | 4.07 | 4.09 | 3.97 | 4.01 | -2.2% | 126,358 | 50,694,729 |
| 2024-12-03 | 3.85 | 4.13 | 3.84 | 4.1 | +5.94% | 201,161 | 80,059,577 |
| 2024-12-02 | 3.9 | 3.91 | 3.8 | 3.87 | -0.77% | 141,607 | 54,545,707 |
| 2024-11-29 | 3.85 | 3.91 | 3.75 | 3.9 | +0.52% | 173,996 | 66,501,182 |
| 2024-11-28 | 3.96 | 4.04 | 3.84 | 3.88 | -2.27% | 171,103 | 67,096,302 |
| 2024-11-27 | 3.99 | 4.03 | 3.8 | 3.97 | -0.25% | 157,582 | 61,388,556 |
| 2024-11-26 | 4.02 | 4.1 | 3.9 | 3.98 | -1.97% | 201,343 | 80,354,674 |
| 2024-11-25 | 3.79 | 4.08 | 3.73 | 4.06 | +8.85% | 235,349 | 91,893,883 |
| 2024-11-22 | 3.71 | 3.9 | 3.68 | 3.73 | +1.63% | 212,872 | 80,574,882 |
| 2024-11-21 | 3.67 | 3.75 | 3.62 | 3.67 | 0% | 142,359 | 52,519,552 |
| 2024-11-20 | 3.58 | 3.71 | 3.57 | 3.67 | +2.8% | 201,323 | 73,172,152 |
| 2024-11-19 | 3.5 | 3.71 | 3.45 | 3.57 | 0% | 263,848 | 94,539,056 |
| 2024-11-18 | 3.73 | 3.86 | 3.54 | 3.57 | +1.13% | 300,947 | 111,765,429 |
| 2024-11-15 | 3.79 | 3.84 | 3.53 | 3.53 | -8.07% | 219,138 | 80,087,258 |
| 2024-11-14 | 3.91 | 3.96 | 3.81 | 3.84 | -1.79% | 135,595 | 52,708,112 |
| 2024-11-13 | 3.85 | 3.93 | 3.78 | 3.91 | +1.03% | 140,867 | 54,362,465 |
| 2024-11-12 | 3.76 | 3.97 | 3.76 | 3.87 | +2.38% | 189,768 | 73,185,353 |
| 2024-11-11 | 3.77 | 3.86 | 3.71 | 3.78 | -2.07% | 180,800 | 68,325,069 |
| 2024-11-08 | 3.72 | 3.87 | 3.62 | 3.86 | +4.61% | 313,673 | 118,192,956 |
| 2024-11-07 | 3.53 | 3.74 | 3.48 | 3.69 | +3.94% | 202,674 | 73,756,193 |
| 2024-11-06 | 3.6 | 3.68 | 3.44 | 3.55 | -1.11% | 224,210 | 79,731,135 |
| 2024-11-05 | 3.64 | 3.68 | 3.53 | 3.59 | +0.28% | 164,920 | 59,228,076 |
| 2024-11-04 | 3.35 | 3.61 | 3.35 | 3.58 | +4.99% | 193,318 | 67,782,946 |
| 2024-11-01 | 3.71 | 3.77 | 3.38 | 3.41 | -6.83% | 293,639 | 103,481,464 |
| 2024-10-31 | 3.55 | 3.82 | 3.51 | 3.66 | +3.68% | 241,256 | 89,106,106 |
| 2024-10-30 | 3.4 | 3.66 | 3.31 | 3.53 | -2.22% | 272,120 | 96,166,721 |
| 2024-10-29 | 3.29 | 3.73 | 3.19 | 3.61 | +11.08% | 376,379 | 129,877,292 |
| 2024-10-28 | 3.06 | 3.25 | 3.06 | 3.25 | +6.56% | 248,239 | 78,754,092 |
| 2024-10-25 | 3.19 | 3.27 | 3.02 | 3.05 | -0.65% | 217,035 | 67,138,423 |
| 2024-10-24 | 3.02 | 3.13 | 2.97 | 3.07 | +5.86% | 288,234 | 87,781,902 |
| 2024-10-23 | 2.8 | 3.09 | 2.8 | 2.9 | +2.11% | 233,443 | 68,875,379 |
| 2024-10-22 | 2.61 | 2.85 | 2.59 | 2.84 | +7.58% | 248,341 | 68,398,874 |
| 2024-10-21 | 2.63 | 2.68 | 2.58 | 2.64 | +2.33% | 141,137 | 37,106,274 |
| 2024-10-18 | 2.5 | 2.62 | 2.5 | 2.58 | +2.38% | 159,255 | 40,877,637 |
| 2024-10-17 | 2.61 | 2.62 | 2.5 | 2.52 | -1.95% | 127,152 | 32,290,846 |
| 2024-10-16 | 2.63 | 2.7 | 2.53 | 2.57 | -3.75% | 148,246 | 38,777,752 |
| 2024-10-15 | 2.81 | 2.82 | 2.65 | 2.67 | -5.32% | 179,468 | 48,787,878 |
| 2024-10-14 | 2.75 | 2.87 | 2.72 | 2.82 | +0.71% | 181,671 | 50,717,395 |
| 2024-10-11 | 2.61 | 2.85 | 2.61 | 2.8 | +5.26% | 266,412 | 74,186,057 |
| 2024-10-10 | 2.56 | 2.79 | 2.55 | 2.66 | +4.31% | 244,849 | 65,857,708 |
| 2024-10-09 | 2.75 | 2.81 | 2.55 | 2.55 | -12.37% | 285,792 | 77,107,734 |
| 2024-10-08 | 3 | 3.13 | 2.75 | 2.91 | +8.58% | 412,232 | 120,301,928 |
| 2024-09-30 | 2.4 | 2.75 | 2.4 | 2.68 | +11.2% | 354,412 | 90,847,376 |
| 2024-09-27 | 2.37 | 2.51 | 2.36 | 2.41 | +2.12% | 229,537 | 55,618,518 |
| 2024-09-26 | 2.34 | 2.41 | 2.33 | 2.36 | +0.43% | 147,057 | 34,726,658 |
| 2024-09-25 | 2.45 | 2.48 | 2.34 | 2.35 | -1.67% | 130,228 | 31,479,029 |
| 2024-09-24 | 2.31 | 2.42 | 2.27 | 2.39 | +1.7% | 117,549 | 27,520,711 |
| 2024-09-23 | 2.2 | 2.37 | 2.18 | 2.35 | +6.82% | 123,902 | 28,050,667 |
| 2024-09-20 | 2.29 | 2.3 | 2.18 | 2.2 | -3.93% | 97,396 | 21,714,327 |
| 2024-09-19 | 2.21 | 2.33 | 2.2 | 2.29 | +4.09% | 126,920 | 28,937,479 |
| 2024-09-18 | 2.23 | 2.25 | 2.16 | 2.2 | -5.17% | 131,328 | 28,949,968 |
| 2024-09-13 | 2.41 | 2.45 | 2.29 | 2.32 | -3.33% | 143,251 | 33,710,697 |
| 2024-09-12 | 2.53 | 2.55 | 2.4 | 2.4 | -3.61% | 118,449 | 29,309,844 |
| 2024-09-11 | 2.47 | 2.55 | 2.44 | 2.49 | 0% | 99,904 | 24,883,789 |
| 2024-09-10 | 2.45 | 2.54 | 2.38 | 2.49 | 0% | 169,729 | 41,785,379 |
| 2024-09-09 | 2.55 | 2.69 | 2.41 | 2.49 | -2.35% | 274,538 | 69,657,447 |
| 2024-09-06 | 2.41 | 2.57 | 2.41 | 2.55 | +6.25% | 252,487 | 63,050,561 |
| 2024-09-05 | 2.32 | 2.4 | 2.23 | 2.4 | +3.9% | 189,726 | 44,369,058 |
| 2024-09-04 | 2.5 | 2.58 | 2.26 | 2.31 | -7.6% | 365,662 | 88,649,780 |
| 2024-09-03 | 2.43 | 2.62 | 2.42 | 2.5 | +7.76% | 312,955 | 78,653,661 |
| 2024-09-02 | 2.21 | 2.35 | 2.16 | 2.32 | +4.04% | 208,305 | 47,137,665 |
| 2024-08-30 | 2.16 | 2.28 | 2.16 | 2.23 | +3.24% | 155,172 | 34,662,322 |
| 2024-08-29 | 2.11 | 2.18 | 2.05 | 2.16 | +0.47% | 140,956 | 29,873,126 |
| 2024-08-28 | 2.11 | 2.27 | 2.08 | 2.15 | +2.87% | 216,056 | 46,902,066 |
| 2024-08-27 | 2.03 | 2.11 | 2.01 | 2.09 | +3.47% | 154,291 | 31,783,314 |
| 2024-08-26 | 2.11 | 2.17 | 1.98 | 2.02 | -3.81% | 210,668 | 43,945,147 |
| 2024-08-23 | 2.35 | 2.37 | 2.09 | 2.1 | -14.63% | 308,912 | 68,518,731 |
| 2024-08-22 | 2.51 | 2.59 | 2.39 | 2.46 | -1.2% | 247,134 | 61,172,638 |
| 2024-08-21 | 2.34 | 2.56 | 2.33 | 2.49 | +5.96% | 272,529 | 67,525,684 |
| 2024-08-20 | 2.24 | 2.42 | 2.24 | 2.35 | +3.98% | 242,858 | 56,969,602 |
| 2024-08-19 | 2.25 | 2.31 | 2.17 | 2.26 | +3.67% | 182,689 | 40,990,634 |
| 2024-08-16 | 2.26 | 2.35 | 2.15 | 2.18 | -4.8% | 220,769 | 49,433,022 |
| 2024-08-15 | 2.17 | 2.4 | 2.08 | 2.29 | +5.05% | 363,910 | 80,752,019 |
| 2024-08-14 | 2.18 | 2.39 | 2.12 | 2.18 | -4.39% | 410,469 | 91,747,417 |
| 2024-08-13 | 2.37 | 2.64 | 2.19 | 2.28 | -8.06% | 569,884 | 137,920,908 |
| 2024-08-12 | 2.05 | 2.5 | 2.05 | 2.48 | +19.23% | 575,292 | 133,072,589 |
| 2024-08-09 | 2.01 | 2.29 | 2.01 | 2.08 | +8.33% | 351,755 | 74,865,631 |
| 2024-08-08 | 1.84 | 1.93 | 1.81 | 1.92 | +3.23% | 183,240 | 34,507,543 |
| 2024-08-07 | 1.88 | 1.93 | 1.84 | 1.86 | -1.06% | 117,157 | 21,963,598 |
| 2024-08-06 | 1.78 | 1.89 | 1.78 | 1.88 | +5.03% | 166,665 | 30,727,576 |
| 2024-08-05 | 1.74 | 1.89 | 1.73 | 1.79 | +2.87% | 240,744 | 43,751,587 |
| 2024-08-02 | 1.75 | 1.8 | 1.73 | 1.74 | -1.69% | 94,723 | 16,702,987 |
| 2024-08-01 | 1.73 | 1.8 | 1.72 | 1.77 | +2.31% | 89,244 | 15,756,767 |
| 2024-07-31 | 1.69 | 1.73 | 1.68 | 1.73 | +1.76% | 61,836 | 10,582,922 |
| 2024-07-30 | 1.69 | 1.7 | 1.66 | 1.7 | +0.59% | 49,237 | 8,291,168 |
| 2024-07-29 | 1.69 | 1.71 | 1.66 | 1.69 | +0.6% | 59,177 | 9,973,013 |
| 2024-07-26 | 1.69 | 1.71 | 1.67 | 1.68 | -0.59% | 43,696 | 7,377,305 |
| 2024-07-25 | 1.67 | 1.71 | 1.65 | 1.69 | +1.81% | 57,568 | 9,671,353 |
| 2024-07-24 | 1.72 | 1.74 | 1.65 | 1.66 | -4.6% | 104,687 | 17,684,187 |
| 2024-07-23 | 1.72 | 1.83 | 1.72 | 1.74 | +0.58% | 169,784 | 30,121,476 |
| 2024-07-22 | 1.66 | 1.78 | 1.66 | 1.73 | +4.85% | 116,217 | 20,073,531 |
| 2024-07-19 | 1.63 | 1.66 | 1.61 | 1.65 | 0% | 55,368 | 9,077,057 |
| 2024-07-18 | 1.63 | 1.65 | 1.6 | 1.65 | 0% | 66,528 | 10,791,643 |
| 2024-07-17 | 1.67 | 1.68 | 1.64 | 1.65 | -1.2% | 51,009 | 8,458,169 |
| 2024-07-16 | 1.64 | 1.7 | 1.64 | 1.67 | +1.21% | 50,250 | 8,446,198 |
| 2024-07-15 | 1.71 | 1.71 | 1.65 | 1.65 | -3.51% | 49,651 | 8,274,685 |
| 2024-07-12 | 1.67 | 1.74 | 1.67 | 1.71 | +1.79% | 63,083 | 10,784,856 |
| 2024-07-11 | 1.66 | 1.69 | 1.66 | 1.68 | +2.44% | 57,547 | 9,647,871 |
| 2024-07-10 | 1.64 | 1.7 | 1.64 | 1.64 | 0% | 46,505 | 7,743,408 |
| 2024-07-09 | 1.61 | 1.66 | 1.58 | 1.64 | +1.86% | 59,227 | 9,632,210 |
| 2024-07-08 | 1.69 | 1.69 | 1.6 | 1.61 | -5.29% | 68,723 | 11,189,888 |
| 2024-07-05 | 1.66 | 1.72 | 1.65 | 1.7 | +2.41% | 74,149 | 12,618,440 |
| 2024-07-04 | 1.76 | 1.79 | 1.65 | 1.66 | -5.68% | 89,972 | 15,235,446 |
| 2024-07-03 | 1.7 | 1.82 | 1.69 | 1.76 | +2.92% | 103,869 | 18,422,523 |
| 2024-07-02 | 1.62 | 1.71 | 1.61 | 1.71 | +4.91% | 74,617 | 12,477,966 |
| 2024-07-01 | 1.59 | 1.63 | 1.58 | 1.63 | +1.88% | 39,375 | 6,326,644 |
| 2024-06-28 | 1.59 | 1.64 | 1.58 | 1.6 | +1.27% | 54,056 | 8,705,500 |
| 2024-06-27 | 1.55 | 1.68 | 1.55 | 1.58 | 0% | 74,433 | 12,027,591 |
| 2024-06-26 | 1.55 | 1.59 | 1.49 | 1.58 | +1.94% | 67,071 | 10,312,896 |
| 2024-06-25 | 1.53 | 1.58 | 1.52 | 1.55 | +1.31% | 53,777 | 8,346,010 |
| 2024-06-24 | 1.65 | 1.65 | 1.52 | 1.53 | -8.38% | 89,647 | 14,161,416 |
| 2024-06-21 | 1.63 | 1.7 | 1.63 | 1.67 | -1.18% | 61,365 | 10,182,548 |
| 2024-06-20 | 1.82 | 1.86 | 1.67 | 1.69 | -7.65% | 128,067 | 22,436,525 |
| 2024-06-19 | 1.85 | 1.88 | 1.8 | 1.83 | -1.08% | 57,603 | 10,559,249 |
| 2024-06-18 | 1.84 | 1.94 | 1.84 | 1.85 | +0.54% | 90,335 | 16,963,347 |
| 2024-06-17 | 1.79 | 1.87 | 1.79 | 1.84 | 0% | 117,955 | 21,471,593 |
| 2024-06-14 | 1.66 | 1.97 | 1.64 | 1.84 | +10.84% | 211,206 | 38,456,891 |
| 2024-06-13 | 1.69 | 1.74 | 1.66 | 1.66 | -3.49% | 89,424 | 15,061,835 |
| 2024-06-12 | 1.57 | 1.72 | 1.57 | 1.72 | +8.18% | 132,684 | 21,820,748 |
| 2024-06-11 | 1.5 | 1.6 | 1.48 | 1.59 | +2.58% | 132,013 | 20,559,202 |
| 2024-06-07 | 1.5 | 1.58 | 1.49 | 1.55 | +6.16% | 168,474 | 25,865,821 |
| 2024-06-06 | 1.61 | 1.63 | 1.42 | 1.46 | -3.31% | 191,466 | 29,232,042 |
| 2024-06-05 | 1.43 | 1.58 | 1.36 | 1.51 | +4.86% | 238,101 | 35,520,135 |
| 2024-06-04 | 1.8 | 1.8 | 1.44 | 1.44 | -20% | 297,083 | 46,858,771 |
| 2024-06-03 | 1.92 | 1.93 | 1.71 | 1.8 | -6.74% | 110,775 | 20,318,067 |
| 2024-05-31 | 1.91 | 1.94 | 1.9 | 1.93 | +0.52% | 52,258 | 10,036,259 |
| 2024-05-30 | 1.91 | 1.97 | 1.9 | 1.92 | +2.13% | 91,068 | 17,545,997 |
| 2024-05-29 | 1.83 | 1.9 | 1.82 | 1.88 | +1.62% | 76,811 | 14,250,355 |
| 2024-05-28 | 1.91 | 1.92 | 1.81 | 1.85 | -3.14% | 108,731 | 20,259,328 |
| 2024-05-27 | 1.99 | 1.99 | 1.9 | 1.91 | -2.05% | 110,122 | 21,336,349 |
| 2024-05-24 | 1.93 | 1.99 | 1.92 | 1.95 | +1.56% | 81,047 | 15,840,860 |
| 2024-05-23 | 1.99 | 1.99 | 1.9 | 1.92 | -3.52% | 101,775 | 19,743,771 |
| 2024-05-22 | 2.01 | 2.02 | 1.97 | 1.99 | -1% | 69,225 | 13,789,578 |
| 2024-05-21 | 2.06 | 2.07 | 1.99 | 2.01 | -2.9% | 105,007 | 21,178,750 |
| 2024-05-20 | 2.04 | 2.16 | 2.02 | 2.07 | +1.47% | 155,052 | 32,088,921 |
| 2024-05-17 | 2.02 | 2.05 | 2 | 2.04 | +0.49% | 95,259 | 19,289,018 |
| 2024-05-16 | 2.06 | 2.08 | 2.01 | 2.03 | -0.49% | 148,256 | 30,271,999 |
| 2024-05-15 | 2.01 | 2.08 | 1.99 | 2.04 | +2.51% | 130,156 | 26,485,757 |
| 2024-05-14 | 1.9 | 2.01 | 1.9 | 1.99 | +5.29% | 140,740 | 27,757,145 |
| 2024-05-13 | 1.94 | 1.98 | 1.86 | 1.89 | -4.55% | 142,571 | 27,422,079 |
| 2024-05-10 | 2.06 | 2.07 | 1.95 | 1.98 | -4.35% | 169,389 | 33,833,311 |
| 2024-05-09 | 2.01 | 2.1 | 2 | 2.07 | -0.96% | 137,624 | 28,287,258 |
| 2024-05-08 | 2.05 | 2.14 | 2.03 | 2.09 | +1.46% | 137,847 | 28,830,225 |
| 2024-05-07 | 2.06 | 2.08 | 2 | 2.06 | -0.96% | 179,580 | 36,729,572 |
| 2024-05-06 | 2 | 2.1 | 2 | 2.08 | +6.67% | 303,045 | 62,122,904 |
| 2024-04-30 | 2.01 | 2.11 | 1.86 | 1.95 | -5.8% | 509,896 | 100,694,744 |
| 2024-04-26 | 2.13 | 2.15 | 2.04 | 2.07 | -7.59% | 360,174 | 75,077,030 |
| 2024-04-25 | 2.16 | 2.35 | 2.11 | 2.24 | +4.19% | 311,286 | 68,954,488 |
| 2024-04-24 | 2.09 | 2.17 | 2.09 | 2.15 | +2.87% | 121,623 | 25,961,639 |
| 2024-04-23 | 2.1 | 2.14 | 2.07 | 2.09 | 0% | 106,336 | 22,386,494 |
| 2024-04-22 | 2.13 | 2.14 | 2.04 | 2.09 | -1.88% | 117,201 | 24,424,652 |
| 2024-04-19 | 2.17 | 2.2 | 2.11 | 2.13 | -1.39% | 128,270 | 27,539,155 |
| 2024-04-18 | 2.21 | 2.23 | 2.12 | 2.16 | -2.26% | 120,216 | 26,065,315 |
| 2024-04-17 | 2.06 | 2.26 | 2.06 | 2.21 | +10.5% | 213,489 | 46,869,406 |
| 2024-04-16 | 2.28 | 2.33 | 2 | 2 | -15.61% | 289,551 | 60,182,440 |
| 2024-04-15 | 2.58 | 2.61 | 2.31 | 2.37 | -9.54% | 233,312 | 56,455,075 |
| 2024-04-12 | 2.64 | 2.71 | 2.62 | 2.62 | -1.13% | 100,530 | 26,649,140 |
| 2024-04-11 | 2.58 | 2.69 | 2.57 | 2.65 | +1.15% | 94,697 | 25,111,500 |
| 2024-04-10 | 2.72 | 2.73 | 2.6 | 2.62 | -3.32% | 109,720 | 28,923,603 |
| 2024-04-09 | 2.72 | 2.77 | 2.7 | 2.71 | +0.74% | 100,631 | 27,456,856 |
| 2024-04-08 | 2.81 | 2.83 | 2.67 | 2.69 | -4.95% | 145,313 | 39,577,571 |
| 2024-04-03 | 2.93 | 2.95 | 2.81 | 2.83 | -2.08% | 115,238 | 32,963,961 |
| 2024-04-02 | 2.95 | 2.95 | 2.86 | 2.89 | -2.03% | 144,587 | 41,910,216 |
| 2024-04-01 | 2.92 | 2.99 | 2.89 | 2.95 | +2.08% | 130,026 | 38,171,712 |
| 2024-03-29 | 2.86 | 2.93 | 2.81 | 2.89 | +1.05% | 144,005 | 41,408,829 |
| 2024-03-28 | 2.75 | 2.92 | 2.74 | 2.86 | +4% | 179,759 | 51,162,457 |
| 2024-03-27 | 2.89 | 2.96 | 2.74 | 2.75 | -5.82% | 212,896 | 60,509,407 |
| 2024-03-26 | 3 | 3.08 | 2.87 | 2.92 | -3.63% | 241,067 | 71,069,607 |
| 2024-03-25 | 3.11 | 3.29 | 3.02 | 3.03 | -3.5% | 239,516 | 75,309,929 |
| 2024-03-22 | 3.24 | 3.28 | 3.12 | 3.14 | -4.27% | 259,202 | 81,998,461 |
| 2024-03-21 | 3.08 | 3.44 | 3.08 | 3.28 | +5.13% | 470,992 | 154,004,747 |
| 2024-03-20 | 3.05 | 3.16 | 3.02 | 3.12 | +2.97% | 271,695 | 84,496,221 |
| 2024-03-19 | 3.07 | 3.09 | 3.02 | 3.03 | -1.62% | 158,181 | 48,281,607 |
| 2024-03-18 | 3.05 | 3.12 | 3.01 | 3.08 | +1.32% | 175,915 | 53,943,562 |
| 2024-03-15 | 3.05 | 3.06 | 3 | 3.04 | -0.33% | 133,954 | 40,664,120 |
| 2024-03-14 | 3.1 | 3.16 | 3.02 | 3.05 | -2.56% | 169,536 | 52,342,573 |
| 2024-03-13 | 3.16 | 3.22 | 3.1 | 3.13 | -2.19% | 245,450 | 77,063,368 |
| 2024-03-12 | 3.16 | 3.34 | 3.05 | 3.2 | +2.24% | 360,552 | 113,588,564 |
| 2024-03-11 | 3.12 | 3.25 | 3.06 | 3.13 | +0.97% | 288,508 | 91,059,315 |
| 2024-03-08 | 3.03 | 3.24 | 3 | 3.1 | +0.32% | 314,358 | 98,317,476 |
| 2024-03-07 | 3.25 | 3.34 | 3.08 | 3.09 | -4.63% | 413,979 | 132,174,519 |
| 2024-03-06 | 3.14 | 3.39 | 2.98 | 3.24 | +3.18% | 621,595 | 197,458,472 |
| 2024-03-05 | 3.49 | 3.55 | 3.12 | 3.14 | -5.42% | 625,355 | 202,729,963 |
| 2024-03-04 | 2.76 | 3.32 | 2.72 | 3.32 | +19.86% | 649,115 | 202,197,926 |
| 2024-03-01 | 2.89 | 2.89 | 2.72 | 2.77 | -2.81% | 267,279 | 74,550,082 |
| 2024-02-29 | 2.65 | 2.88 | 2.65 | 2.85 | +1.79% | 346,570 | 97,251,760 |
| 2024-02-28 | 3 | 3.12 | 2.7 | 2.8 | -13.31% | 652,382 | 194,790,223 |
| 2024-02-27 | 2.78 | 3.41 | 2.74 | 3.23 | +13.73% | 660,408 | 211,533,849 |
| 2024-02-26 | 3 | 3.06 | 2.7 | 2.84 | +9.23% | 482,439 | 138,179,583 |
| 2024-02-23 | 2.49 | 2.61 | 2.46 | 2.6 | +4.84% | 235,571 | 59,921,920 |
| 2024-02-22 | 2.46 | 2.52 | 2.4 | 2.48 | +0.4% | 223,824 | 55,043,762 |
| 2024-02-21 | 2.3 | 2.63 | 2.29 | 2.47 | +4.66% | 324,168 | 80,268,621 |
| 2024-02-20 | 2.17 | 2.55 | 2.12 | 2.36 | +9.26% | 349,895 | 80,075,137 |
| 2024-02-19 | 2.05 | 2.23 | 2.05 | 2.16 | +5.88% | 246,200 | 52,729,907 |
| 2024-02-08 | 1.87 | 2.06 | 1.8 | 2.04 | +6.81% | 294,845 | 56,859,967 |
| 2024-02-07 | 2.04 | 2.04 | 1.79 | 1.91 | -7.28% | 279,743 | 53,653,074 |
| 2024-02-06 | 2 | 2.14 | 1.86 | 2.06 | +0.49% | 281,640 | 56,168,714 |
| 2024-02-05 | 2.51 | 2.54 | 2.05 | 2.05 | -18.65% | 360,874 | 81,539,284 |
| 2024-02-02 | 2.64 | 2.91 | 2.38 | 2.52 | +2.02% | 445,510 | 115,882,727 |
| 2024-02-01 | 2.27 | 2.55 | 2.23 | 2.47 | -6.79% | 476,861 | 114,796,923 |
| 2024-01-31 | 2.65 | 2.78 | 2.65 | 2.65 | -19.94% | 176,741 | 47,038,139 |
| 2024-01-30 | 3.49 | 3.53 | 3.29 | 3.31 | -5.16% | 97,145 | 32,781,210 |
| 2024-01-29 | 3.64 | 3.69 | 3.47 | 3.49 | -4.64% | 94,447 | 33,540,871 |
| 2024-01-26 | 3.62 | 3.72 | 3.61 | 3.66 | +1.1% | 108,928 | 39,984,649 |
| 2024-01-25 | 3.47 | 3.63 | 3.46 | 3.62 | +4.62% | 120,349 | 42,635,389 |
| 2024-01-24 | 3.28 | 3.5 | 3.28 | 3.46 | +5.49% | 154,617 | 52,682,211 |
| 2024-01-23 | 3.29 | 3.33 | 3.23 | 3.28 | -0.91% | 102,470 | 33,592,183 |
| 2024-01-22 | 3.53 | 3.53 | 3.3 | 3.31 | -5.43% | 96,507 | 32,725,786 |
| 2024-01-19 | 3.54 | 3.58 | 3.47 | 3.5 | -1.13% | 85,862 | 30,311,961 |
| 2024-01-18 | 3.58 | 3.59 | 3.42 | 3.54 | -1.94% | 149,966 | 52,543,489 |
| 2024-01-17 | 3.7 | 3.7 | 3.6 | 3.61 | -1.63% | 69,135 | 25,193,214 |
| 2024-01-16 | 3.7 | 3.75 | 3.62 | 3.67 | -1.08% | 105,870 | 38,929,063 |
| 2024-01-15 | 3.78 | 3.79 | 3.7 | 3.71 | -0.8% | 61,712 | 23,029,140 |
| 2024-01-12 | 3.76 | 3.8 | 3.73 | 3.74 | -0.53% | 66,843 | 25,176,313 |
| 2024-01-11 | 3.72 | 3.78 | 3.71 | 3.76 | +0.8% | 53,636 | 20,084,989 |
| 2024-01-10 | 3.74 | 3.78 | 3.7 | 3.73 | -0.53% | 69,722 | 26,120,092 |
| 2024-01-09 | 3.7 | 3.79 | 3.68 | 3.75 | +1.9% | 88,816 | 33,286,787 |
| 2024-01-08 | 3.77 | 3.77 | 3.68 | 3.68 | -1.6% | 70,624 | 26,260,869 |
| 2024-01-05 | 3.79 | 3.83 | 3.72 | 3.74 | -1.32% | 89,938 | 33,891,977 |
| 2024-01-04 | 3.81 | 3.82 | 3.77 | 3.79 | -0.52% | 72,910 | 27,635,729 |
| 2024-01-03 | 3.88 | 3.96 | 3.79 | 3.81 | -1.8% | 120,154 | 46,234,796 |
| 2024-01-02 | 3.8 | 3.93 | 3.78 | 3.88 | +2.65% | 169,690 | 65,556,581 |
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：