股票概览
3.55
-2.74%
-0.1
3.66
开盘价
3.71
最高价
3.55
最低价
235,714
成交量
数据更新至: 2024-12-31
技术指标
3.61
MA5 (5日均线)
3.75
MA10 (10日均线)
4.01
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 | 3.66 | 3.71 | 3.55 | 3.55 | -2.74% | 235,714 | 85,394,461 |
| 2024-12-30 | 3.67 | 3.7 | 3.56 | 3.65 | -1.35% | 280,727 | 101,549,590 |
| 2024-12-27 | 3.61 | 3.8 | 3.6 | 3.7 | +3.06% | 434,778 | 162,315,077 |
| 2024-12-26 | 3.54 | 3.67 | 3.54 | 3.59 | +1.41% | 275,341 | 99,382,131 |
| 2024-12-25 | 3.68 | 3.69 | 3.47 | 3.54 | -3.8% | 420,114 | 148,582,521 |
| 2024-12-24 | 3.76 | 3.8 | 3.64 | 3.68 | -1.87% | 385,075 | 142,193,420 |
| 2024-12-23 | 4 | 4.02 | 3.73 | 3.75 | -6.25% | 552,471 | 212,017,279 |
| 2024-12-20 | 3.99 | 4.06 | 3.98 | 4 | -0.74% | 307,498 | 123,399,884 |
| 2024-12-19 | 4 | 4.08 | 3.92 | 4.03 | +0.25% | 295,498 | 119,061,998 |
| 2024-12-18 | 4.15 | 4.21 | 4.01 | 4.02 | -3.37% | 453,454 | 183,708,693 |
| 2024-12-17 | 4.3 | 4.36 | 4.15 | 4.16 | -2.8% | 450,839 | 189,865,985 |
| 2024-12-16 | 4.16 | 4.4 | 4.14 | 4.28 | +3.13% | 628,120 | 269,658,668 |
| 2024-12-13 | 4.3 | 4.31 | 4.14 | 4.15 | -4.16% | 513,982 | 217,031,468 |
| 2024-12-12 | 4.29 | 4.37 | 4.23 | 4.33 | +0.46% | 461,438 | 197,832,534 |
| 2024-12-11 | 4.26 | 4.32 | 4.25 | 4.31 | +0.47% | 400,595 | 171,772,829 |
| 2024-12-10 | 4.37 | 4.48 | 4.28 | 4.29 | +1.18% | 687,277 | 299,738,249 |
| 2024-12-09 | 4.36 | 4.4 | 4.21 | 4.24 | -3.64% | 543,843 | 233,031,238 |
| 2024-12-06 | 4.31 | 4.4 | 4.23 | 4.4 | +2.33% | 640,888 | 279,103,585 |
| 2024-12-05 | 4.19 | 4.3 | 4.17 | 4.3 | +1.9% | 501,734 | 213,217,198 |
| 2024-12-04 | 4.32 | 4.36 | 4.19 | 4.22 | -2.99% | 766,948 | 326,673,488 |
| 2024-12-03 | 4.47 | 4.53 | 4.3 | 4.35 | -3.33% | 901,077 | 394,068,087 |
| 2024-12-02 | 4.49 | 4.58 | 4.45 | 4.5 | -1.1% | 1,121,136 | 503,889,025 |
| 2024-11-29 | 4.67 | 4.69 | 4.39 | 4.55 | -5.21% | 1,941,084 | 876,742,586 |
| 2024-11-28 | 4.23 | 5.08 | 4.23 | 4.8 | +13.48% | 2,713,454 | 1,303,933,583 |
| 2024-11-27 | 4.07 | 4.3 | 3.95 | 4.23 | +2.17% | 1,041,482 | 433,432,524 |
| 2024-11-26 | 4 | 4.35 | 3.91 | 4.14 | +3.24% | 1,150,817 | 473,473,953 |
| 2024-11-25 | 3.84 | 4.05 | 3.75 | 4.01 | +4.43% | 616,380 | 241,256,862 |
| 2024-11-22 | 3.98 | 4.1 | 3.81 | 3.84 | -4.24% | 640,749 | 254,446,203 |
| 2024-11-21 | 4.08 | 4.11 | 3.94 | 4.01 | -2.43% | 605,094 | 242,794,121 |
| 2024-11-20 | 3.9 | 4.13 | 3.87 | 4.11 | +4.31% | 834,855 | 338,653,045 |
| 2024-11-19 | 3.96 | 4.04 | 3.74 | 3.94 | -3.9% | 878,838 | 341,594,578 |
| 2024-11-18 | 3.97 | 4.18 | 3.96 | 4.1 | +5.4% | 1,113,671 | 454,198,444 |
| 2024-11-15 | 3.77 | 4.11 | 3.77 | 3.89 | +2.37% | 881,916 | 349,798,621 |
| 2024-11-14 | 3.96 | 3.98 | 3.79 | 3.8 | -4.04% | 438,125 | 169,255,552 |
| 2024-11-13 | 3.96 | 4 | 3.83 | 3.96 | -1% | 564,595 | 220,562,053 |
| 2024-11-12 | 4.17 | 4.2 | 3.95 | 4 | -4.08% | 762,635 | 309,258,376 |
| 2024-11-11 | 4.14 | 4.2 | 4.09 | 4.17 | +0.72% | 628,761 | 260,254,820 |
| 2024-11-08 | 4.32 | 4.38 | 4.12 | 4.14 | -2.59% | 998,711 | 421,438,862 |
| 2024-11-07 | 3.98 | 4.37 | 3.93 | 4.25 | +5.2% | 1,364,016 | 569,943,911 |
| 2024-11-06 | 3.92 | 4.27 | 3.9 | 4.04 | +3.86% | 1,396,379 | 568,248,233 |
| 2024-11-05 | 3.87 | 3.93 | 3.78 | 3.89 | +1.83% | 888,351 | 343,131,876 |
| 2024-11-04 | 3.65 | 3.9 | 3.62 | 3.82 | +3.24% | 765,795 | 286,231,998 |
| 2024-11-01 | 3.9 | 3.95 | 3.65 | 3.7 | -7.73% | 1,075,949 | 406,563,094 |
| 2024-10-31 | 3.81 | 4.28 | 3.78 | 4.01 | +7.8% | 1,641,307 | 668,084,703 |
| 2024-10-30 | 3.58 | 3.73 | 3.57 | 3.72 | +3.05% | 662,970 | 242,957,954 |
| 2024-10-29 | 3.94 | 3.95 | 3.6 | 3.61 | -6.48% | 982,885 | 365,771,381 |
| 2024-10-28 | 3.69 | 3.9 | 3.65 | 3.86 | +3.21% | 1,053,581 | 399,862,813 |
| 2024-10-25 | 3.46 | 3.77 | 3.41 | 3.74 | +6.55% | 1,090,613 | 398,544,320 |
| 2024-10-24 | 3.71 | 3.71 | 3.5 | 3.51 | -5.65% | 747,200 | 267,545,297 |
| 2024-10-23 | 3.6 | 3.94 | 3.5 | 3.72 | +2.48% | 1,263,055 | 460,383,742 |
| 2024-10-22 | 3.38 | 3.7 | 3.33 | 3.63 | +8.04% | 1,538,156 | 544,304,626 |
| 2024-10-21 | 3.34 | 3.42 | 3.31 | 3.36 | +0.9% | 868,068 | 292,074,548 |
| 2024-10-18 | 3.16 | 3.42 | 3.16 | 3.33 | +4.72% | 998,904 | 328,594,884 |
| 2024-10-17 | 3.23 | 3.32 | 3.17 | 3.18 | -0.93% | 627,461 | 203,529,541 |
| 2024-10-16 | 3.19 | 3.28 | 3.16 | 3.21 | -1.83% | 724,410 | 232,672,170 |
| 2024-10-15 | 3.34 | 3.43 | 3.26 | 3.27 | -2.1% | 916,306 | 307,780,604 |
| 2024-10-14 | 3.27 | 3.41 | 3.18 | 3.34 | +4.05% | 862,448 | 282,996,189 |
| 2024-10-11 | 3.37 | 3.46 | 3.16 | 3.21 | -6.69% | 995,892 | 326,947,182 |
| 2024-10-10 | 3.49 | 3.68 | 3.31 | 3.44 | -7.03% | 1,470,426 | 509,446,416 |
| 2024-10-09 | 4.08 | 4.1 | 3.7 | 3.7 | -19.91% | 2,188,105 | 849,674,792 |
| 2024-10-08 | 4.75 | 4.92 | 4.17 | 4.62 | +10.79% | 3,445,951 | 1,577,645,775 |
| 2024-09-30 | 3.59 | 4.2 | 3.51 | 4.17 | +18.47% | 3,473,697 | 1,333,417,663 |
| 2024-09-27 | 3.39 | 3.9 | 3.27 | 3.52 | +2.03% | 3,380,593 | 1,198,399,085 |
| 2024-09-26 | 3.01 | 3.6 | 2.9 | 3.45 | +15% | 3,563,548 | 1,164,571,971 |
| 2024-09-25 | 3 | 3 | 3 | 3 | +20% | 382,330 | 114,699,117 |
| 2024-09-24 | 2.1 | 2.5 | 2.07 | 2.5 | +20.19% | 1,461,413 | 341,191,407 |
| 2024-09-23 | 2.07 | 2.14 | 2.04 | 2.08 | 0% | 452,430 | 93,985,996 |
| 2024-09-20 | 2.15 | 2.17 | 2.07 | 2.08 | -4.15% | 587,966 | 123,329,391 |
| 2024-09-19 | 2.14 | 2.2 | 2.08 | 2.17 | +0.93% | 806,981 | 173,187,707 |
| 2024-09-18 | 2.23 | 2.39 | 2.09 | 2.15 | -4.02% | 1,228,480 | 272,694,203 |
| 2024-09-13 | 1.88 | 2.24 | 1.84 | 2.24 | +19.79% | 942,971 | 198,822,338 |
| 2024-09-12 | 1.86 | 1.9 | 1.84 | 1.87 | +1.08% | 172,448 | 32,428,548 |
| 2024-09-11 | 1.88 | 1.88 | 1.83 | 1.85 | -1.6% | 128,756 | 23,834,623 |
| 2024-09-10 | 1.86 | 1.89 | 1.84 | 1.88 | +0.53% | 136,512 | 25,421,144 |
| 2024-09-09 | 1.85 | 1.89 | 1.82 | 1.87 | +0.54% | 150,736 | 28,058,781 |
| 2024-09-06 | 1.88 | 1.89 | 1.84 | 1.86 | -1.06% | 120,230 | 22,332,892 |
| 2024-09-05 | 1.85 | 1.89 | 1.85 | 1.88 | +1.62% | 112,205 | 20,965,909 |
| 2024-09-04 | 1.86 | 1.9 | 1.84 | 1.85 | -1.6% | 129,618 | 24,185,541 |
| 2024-09-03 | 1.87 | 1.91 | 1.86 | 1.88 | +0.53% | 111,209 | 20,911,772 |
| 2024-09-02 | 1.9 | 1.93 | 1.87 | 1.87 | -2.09% | 138,205 | 26,271,626 |
| 2024-08-30 | 1.88 | 1.94 | 1.86 | 1.91 | +1.6% | 201,068 | 38,388,904 |
| 2024-08-29 | 1.85 | 1.89 | 1.83 | 1.88 | +1.08% | 119,038 | 22,243,033 |
| 2024-08-28 | 1.83 | 1.88 | 1.82 | 1.86 | +1.09% | 125,648 | 23,296,243 |
| 2024-08-27 | 1.88 | 1.89 | 1.82 | 1.84 | -2.13% | 152,529 | 28,148,728 |
| 2024-08-26 | 1.83 | 1.91 | 1.82 | 1.88 | +2.73% | 199,419 | 37,465,870 |
| 2024-08-23 | 1.88 | 1.88 | 1.82 | 1.83 | -2.66% | 171,624 | 31,661,993 |
| 2024-08-22 | 1.92 | 1.94 | 1.87 | 1.88 | -2.59% | 187,575 | 35,590,244 |
| 2024-08-21 | 1.95 | 1.97 | 1.92 | 1.93 | -2.03% | 161,809 | 31,358,749 |
| 2024-08-20 | 2.04 | 2.05 | 1.96 | 1.97 | -3.43% | 177,294 | 35,256,116 |
| 2024-08-19 | 1.99 | 2.04 | 1.96 | 2.04 | +2% | 190,336 | 38,129,212 |
| 2024-08-16 | 2.05 | 2.06 | 1.98 | 2 | -1.96% | 250,843 | 50,692,544 |
| 2024-08-15 | 1.96 | 2.05 | 1.95 | 2.04 | +3.55% | 236,914 | 47,752,843 |
| 2024-08-14 | 2 | 2.01 | 1.96 | 1.97 | -1.01% | 117,494 | 23,336,937 |
| 2024-08-13 | 1.96 | 2 | 1.92 | 1.99 | +0.51% | 174,006 | 34,291,090 |
| 2024-08-12 | 2.03 | 2.05 | 1.96 | 1.98 | -1.49% | 200,048 | 39,909,812 |
| 2024-08-09 | 2.06 | 2.06 | 2 | 2.01 | -2.43% | 162,415 | 32,874,717 |
| 2024-08-08 | 2.04 | 2.06 | 2.02 | 2.06 | +0.49% | 137,673 | 28,193,660 |
| 2024-08-07 | 2.06 | 2.07 | 2.03 | 2.05 | -0.49% | 99,646 | 20,396,594 |
| 2024-08-06 | 2.05 | 2.08 | 2.03 | 2.06 | +1.48% | 155,445 | 31,921,034 |
| 2024-08-05 | 2.09 | 2.12 | 2.03 | 2.03 | -3.33% | 255,042 | 52,754,239 |
| 2024-08-02 | 2.14 | 2.18 | 2.09 | 2.1 | -2.33% | 243,305 | 51,836,600 |
| 2024-08-01 | 2.17 | 2.19 | 2.14 | 2.15 | -0.92% | 232,034 | 50,308,722 |
| 2024-07-31 | 2.17 | 2.18 | 2.12 | 2.17 | -0.91% | 374,093 | 80,284,994 |
| 2024-07-30 | 2.08 | 2.24 | 2.06 | 2.19 | +6.83% | 480,871 | 104,024,242 |
| 2024-07-29 | 2.05 | 2.11 | 2.03 | 2.05 | -0.97% | 333,422 | 68,924,923 |
| 2024-07-26 | 1.98 | 2.12 | 1.97 | 2.07 | +3.5% | 448,387 | 92,163,479 |
| 2024-07-25 | 1.96 | 2.04 | 1.95 | 2 | -0.99% | 440,562 | 87,523,928 |
| 2024-07-24 | 1.86 | 2.19 | 1.81 | 2.02 | +8.6% | 693,480 | 139,372,858 |
| 2024-07-23 | 1.91 | 1.95 | 1.86 | 1.86 | -2.62% | 235,333 | 44,908,454 |
| 2024-07-22 | 1.83 | 2.02 | 1.81 | 1.91 | +3.24% | 426,317 | 81,806,095 |
| 2024-07-19 | 1.78 | 1.93 | 1.75 | 1.85 | +4.52% | 317,678 | 58,641,939 |
| 2024-07-18 | 1.79 | 1.79 | 1.73 | 1.77 | -1.12% | 139,680 | 24,542,489 |
| 2024-07-17 | 1.82 | 1.82 | 1.78 | 1.79 | -1.1% | 102,147 | 18,316,562 |
| 2024-07-16 | 1.82 | 1.83 | 1.79 | 1.81 | 0% | 100,044 | 18,147,035 |
| 2024-07-15 | 1.84 | 1.85 | 1.8 | 1.81 | -2.16% | 117,964 | 21,388,422 |
| 2024-07-12 | 1.88 | 1.9 | 1.84 | 1.85 | -1.07% | 129,476 | 24,138,391 |
| 2024-07-11 | 1.79 | 1.88 | 1.79 | 1.87 | +6.86% | 208,422 | 38,401,445 |
| 2024-07-10 | 1.77 | 1.8 | 1.75 | 1.75 | -3.31% | 149,537 | 26,466,546 |
| 2024-07-09 | 1.8 | 1.82 | 1.73 | 1.81 | +0.56% | 231,010 | 41,164,623 |
| 2024-07-08 | 1.88 | 1.88 | 1.8 | 1.8 | -5.26% | 183,914 | 33,499,619 |
| 2024-07-05 | 1.84 | 1.9 | 1.8 | 1.9 | +3.26% | 183,786 | 34,341,954 |
| 2024-07-04 | 1.95 | 1.96 | 1.84 | 1.84 | -6.12% | 244,043 | 45,797,449 |
| 2024-07-03 | 1.9 | 1.98 | 1.9 | 1.96 | +3.7% | 271,282 | 53,090,965 |
| 2024-07-02 | 1.85 | 1.93 | 1.84 | 1.89 | +2.16% | 200,439 | 37,968,286 |
| 2024-07-01 | 1.8 | 1.87 | 1.79 | 1.85 | +2.78% | 143,043 | 26,168,083 |
| 2024-06-28 | 1.8 | 1.85 | 1.79 | 1.8 | -1.1% | 148,983 | 27,178,465 |
| 2024-06-27 | 1.87 | 1.89 | 1.81 | 1.82 | -3.7% | 168,041 | 30,995,235 |
| 2024-06-26 | 1.8 | 1.89 | 1.76 | 1.89 | +5% | 206,961 | 37,968,494 |
| 2024-06-25 | 1.82 | 1.85 | 1.75 | 1.8 | -1.1% | 307,075 | 54,925,141 |
| 2024-06-24 | 1.94 | 1.94 | 1.8 | 1.82 | -6.19% | 400,580 | 73,918,924 |
| 2024-06-21 | 1.94 | 1.97 | 1.92 | 1.94 | 0% | 155,935 | 30,323,582 |
| 2024-06-20 | 2.04 | 2.06 | 1.93 | 1.94 | -5.37% | 311,587 | 61,389,237 |
| 2024-06-19 | 2.06 | 2.09 | 2.03 | 2.05 | -0.49% | 140,140 | 28,847,710 |
| 2024-06-18 | 2.01 | 2.07 | 2.01 | 2.06 | +2.49% | 142,848 | 29,262,575 |
| 2024-06-17 | 2.06 | 2.06 | 2.01 | 2.01 | -2.43% | 132,092 | 26,777,877 |
| 2024-06-14 | 2.04 | 2.08 | 2.02 | 2.06 | +0.98% | 159,293 | 32,693,411 |
| 2024-06-13 | 2.08 | 2.12 | 2.03 | 2.04 | -2.39% | 186,821 | 38,513,553 |
| 2024-06-12 | 2.06 | 2.1 | 2.04 | 2.09 | +0.97% | 185,805 | 38,607,834 |
| 2024-06-11 | 2.15 | 2.15 | 2.05 | 2.07 | -3.27% | 242,295 | 50,465,129 |
| 2024-06-07 | 2.13 | 2.15 | 2.1 | 2.14 | +3.88% | 182,612 | 38,767,748 |
| 2024-06-06 | 2.17 | 2.21 | 2.04 | 2.06 | -4.63% | 264,424 | 55,149,070 |
| 2024-06-05 | 2.18 | 2.21 | 2.15 | 2.16 | -0.92% | 139,887 | 30,378,190 |
| 2024-06-04 | 2.21 | 2.22 | 2.13 | 2.18 | -1.8% | 172,971 | 37,591,241 |
| 2024-06-03 | 2.3 | 2.3 | 2.19 | 2.22 | -3.9% | 209,041 | 46,762,046 |
| 2024-05-31 | 2.33 | 2.35 | 2.29 | 2.31 | -0.86% | 154,925 | 35,746,133 |
| 2024-05-30 | 2.36 | 2.42 | 2.33 | 2.33 | -0.43% | 166,265 | 39,386,786 |
| 2024-05-29 | 2.34 | 2.4 | 2.32 | 2.34 | 0% | 124,166 | 29,292,115 |
| 2024-05-28 | 2.37 | 2.38 | 2.33 | 2.34 | -1.27% | 142,275 | 33,458,112 |
| 2024-05-27 | 2.36 | 2.38 | 2.32 | 2.37 | 0% | 151,958 | 35,629,538 |
| 2024-05-24 | 2.4 | 2.42 | 2.36 | 2.37 | -0.84% | 128,502 | 30,662,933 |
| 2024-05-23 | 2.43 | 2.47 | 2.37 | 2.39 | -2.05% | 202,764 | 48,926,796 |
| 2024-05-22 | 2.43 | 2.47 | 2.42 | 2.44 | -0.41% | 127,564 | 31,089,517 |
| 2024-05-21 | 2.48 | 2.5 | 2.43 | 2.45 | -2% | 171,532 | 42,124,723 |
| 2024-05-20 | 2.5 | 2.54 | 2.47 | 2.5 | 0% | 204,724 | 51,231,048 |
| 2024-05-17 | 2.52 | 2.54 | 2.47 | 2.5 | 0% | 220,686 | 55,145,603 |
| 2024-05-16 | 2.43 | 2.53 | 2.43 | 2.5 | +3.31% | 256,500 | 64,012,127 |
| 2024-05-15 | 2.47 | 2.47 | 2.41 | 2.42 | -1.22% | 120,043 | 29,349,427 |
| 2024-05-14 | 2.44 | 2.48 | 2.43 | 2.45 | +0.41% | 151,359 | 37,101,097 |
| 2024-05-13 | 2.4 | 2.49 | 2.36 | 2.44 | +0.41% | 307,290 | 75,095,849 |
| 2024-05-10 | 2.49 | 2.5 | 2.41 | 2.43 | -2.41% | 222,674 | 54,214,342 |
| 2024-05-09 | 2.47 | 2.51 | 2.44 | 2.49 | +1.63% | 266,582 | 66,138,782 |
| 2024-05-08 | 2.45 | 2.5 | 2.39 | 2.45 | 0% | 339,480 | 82,990,631 |
| 2024-05-07 | 2.4 | 2.46 | 2.39 | 2.45 | +1.66% | 269,949 | 65,538,164 |
| 2024-05-06 | 2.39 | 2.42 | 2.36 | 2.41 | +1.69% | 249,395 | 59,595,662 |
| 2024-04-30 | 2.39 | 2.42 | 2.33 | 2.37 | -0.84% | 243,851 | 57,746,657 |
| 2024-04-29 | 2.26 | 2.39 | 2.25 | 2.39 | +6.22% | 373,246 | 87,389,486 |
| 2024-04-26 | 2.2 | 2.26 | 2.17 | 2.25 | +1.35% | 272,687 | 60,781,609 |
| 2024-04-25 | 2.15 | 2.28 | 2.15 | 2.22 | +1.83% | 292,483 | 65,292,165 |
| 2024-04-24 | 2.17 | 2.21 | 2.15 | 2.18 | +0.46% | 195,514 | 42,587,899 |
| 2024-04-23 | 2.17 | 2.2 | 2.15 | 2.17 | +0.93% | 188,106 | 40,948,394 |
| 2024-04-22 | 2.18 | 2.21 | 2.12 | 2.15 | -3.15% | 232,990 | 50,332,060 |
| 2024-04-19 | 2.18 | 2.27 | 2.13 | 2.22 | +1.37% | 232,811 | 51,467,194 |
| 2024-04-18 | 2.29 | 2.3 | 2.18 | 2.19 | -3.95% | 309,825 | 68,800,375 |
| 2024-04-17 | 2.08 | 2.28 | 2.08 | 2.28 | +11.76% | 381,768 | 84,538,930 |
| 2024-04-16 | 2.26 | 2.28 | 2.04 | 2.04 | -11.3% | 416,226 | 89,318,766 |
| 2024-04-15 | 2.47 | 2.5 | 2.17 | 2.3 | -7.63% | 493,671 | 114,237,296 |
| 2024-04-12 | 2.52 | 2.59 | 2.47 | 2.49 | -1.58% | 229,363 | 57,436,882 |
| 2024-04-11 | 2.49 | 2.58 | 2.47 | 2.53 | +0.4% | 258,234 | 65,343,366 |
| 2024-04-10 | 2.63 | 2.64 | 2.48 | 2.52 | -4.91% | 352,191 | 89,410,904 |
| 2024-04-09 | 2.63 | 2.67 | 2.59 | 2.65 | +0.38% | 365,559 | 95,911,225 |
| 2024-04-08 | 2.7 | 2.76 | 2.63 | 2.64 | -4.69% | 625,454 | 167,441,054 |
| 2024-04-03 | 2.59 | 2.88 | 2.58 | 2.77 | +6.54% | 1,011,234 | 277,607,728 |
| 2024-04-02 | 2.58 | 2.61 | 2.56 | 2.6 | +0.78% | 250,815 | 64,884,016 |
| 2024-04-01 | 2.41 | 2.58 | 2.41 | 2.58 | +7.05% | 336,204 | 84,780,931 |
| 2024-03-29 | 2.39 | 2.44 | 2.38 | 2.41 | +0.84% | 162,567 | 39,175,276 |
| 2024-03-28 | 2.35 | 2.42 | 2.35 | 2.39 | +1.27% | 207,918 | 49,643,990 |
| 2024-03-27 | 2.45 | 2.47 | 2.34 | 2.36 | -4.07% | 195,449 | 47,021,873 |
| 2024-03-26 | 2.47 | 2.51 | 2.42 | 2.46 | -0.81% | 221,470 | 54,406,326 |
| 2024-03-25 | 2.57 | 2.6 | 2.46 | 2.48 | -3.88% | 274,427 | 69,397,474 |
| 2024-03-22 | 2.64 | 2.65 | 2.56 | 2.58 | -2.27% | 206,247 | 53,491,262 |
| 2024-03-21 | 2.65 | 2.69 | 2.59 | 2.64 | -0.75% | 254,776 | 67,128,561 |
| 2024-03-20 | 2.61 | 2.66 | 2.6 | 2.66 | +1.92% | 276,723 | 72,960,548 |
| 2024-03-19 | 2.64 | 2.67 | 2.61 | 2.61 | -1.14% | 261,206 | 68,808,970 |
| 2024-03-18 | 2.62 | 2.65 | 2.58 | 2.64 | +0.38% | 243,144 | 63,598,239 |
| 2024-03-15 | 2.56 | 2.63 | 2.52 | 2.63 | +3.14% | 250,199 | 64,625,857 |
| 2024-03-14 | 2.58 | 2.6 | 2.5 | 2.55 | -0.78% | 217,535 | 55,634,839 |
| 2024-03-13 | 2.59 | 2.61 | 2.54 | 2.57 | -1.53% | 196,309 | 50,443,884 |
| 2024-03-12 | 2.54 | 2.61 | 2.53 | 2.61 | +2.76% | 253,288 | 65,123,883 |
| 2024-03-11 | 2.5 | 2.56 | 2.5 | 2.54 | +1.6% | 244,248 | 61,893,298 |
| 2024-03-08 | 2.49 | 2.53 | 2.46 | 2.5 | +0.4% | 198,031 | 49,441,594 |
| 2024-03-07 | 2.51 | 2.56 | 2.48 | 2.49 | -0.8% | 221,636 | 55,888,588 |
| 2024-03-06 | 2.47 | 2.55 | 2.47 | 2.51 | +0.4% | 249,617 | 62,625,346 |
| 2024-03-05 | 2.59 | 2.61 | 2.49 | 2.5 | -3.47% | 274,570 | 69,371,630 |
| 2024-03-04 | 2.67 | 2.7 | 2.57 | 2.59 | -3.72% | 370,396 | 96,535,882 |
| 2024-03-01 | 2.69 | 2.76 | 2.64 | 2.69 | +1.89% | 368,103 | 98,954,285 |
| 2024-02-29 | 2.5 | 2.67 | 2.48 | 2.64 | +4.76% | 414,469 | 107,338,880 |
| 2024-02-28 | 2.69 | 2.79 | 2.51 | 2.52 | -5.97% | 501,017 | 133,490,110 |
| 2024-02-27 | 2.61 | 2.69 | 2.58 | 2.68 | +2.68% | 296,485 | 78,309,326 |
| 2024-02-26 | 2.55 | 2.67 | 2.53 | 2.61 | +2.35% | 364,139 | 94,876,787 |
| 2024-02-23 | 2.48 | 2.57 | 2.46 | 2.55 | +2.82% | 285,468 | 71,697,965 |
| 2024-02-22 | 2.43 | 2.48 | 2.39 | 2.48 | +1.64% | 229,557 | 56,185,288 |
| 2024-02-21 | 2.36 | 2.53 | 2.32 | 2.44 | +3.83% | 418,850 | 102,621,592 |
| 2024-02-20 | 2.32 | 2.36 | 2.27 | 2.35 | +1.29% | 246,126 | 57,167,030 |
| 2024-02-19 | 2.28 | 2.37 | 2.26 | 2.32 | +3.57% | 407,123 | 94,268,585 |
| 2024-02-08 | 2.11 | 2.26 | 2.09 | 2.24 | +7.18% | 448,245 | 97,698,807 |
| 2024-02-07 | 2.2 | 2.24 | 2.06 | 2.09 | -0.48% | 502,946 | 107,789,432 |
| 2024-02-06 | 2.06 | 2.17 | 1.89 | 2.1 | 0% | 796,060 | 159,166,848 |
| 2024-02-05 | 2.62 | 2.62 | 2.1 | 2.1 | -19.85% | 899,215 | 200,101,670 |
| 2024-02-02 | 2.86 | 2.9 | 2.55 | 2.62 | -7.75% | 309,150 | 83,673,344 |
| 2024-02-01 | 2.94 | 2.95 | 2.83 | 2.84 | -3.4% | 168,130 | 48,352,291 |
| 2024-01-31 | 2.99 | 3.03 | 2.93 | 2.94 | -1.67% | 152,687 | 45,478,025 |
| 2024-01-30 | 3.05 | 3.09 | 2.99 | 2.99 | -2.61% | 127,803 | 38,912,212 |
| 2024-01-29 | 3.18 | 3.19 | 3.06 | 3.07 | -3.15% | 126,682 | 39,365,682 |
| 2024-01-26 | 3.13 | 3.21 | 3.11 | 3.17 | +1.28% | 156,821 | 49,708,938 |
| 2024-01-25 | 3.04 | 3.14 | 3.02 | 3.13 | +2.96% | 158,253 | 49,087,230 |
| 2024-01-24 | 2.97 | 3.04 | 2.91 | 3.04 | +3.05% | 149,783 | 44,707,098 |
| 2024-01-23 | 2.96 | 2.98 | 2.88 | 2.95 | 0% | 181,596 | 53,324,348 |
| 2024-01-22 | 3.2 | 3.2 | 2.93 | 2.95 | -7.81% | 295,529 | 89,737,473 |
| 2024-01-19 | 3.23 | 3.26 | 3.18 | 3.2 | -1.23% | 83,196 | 26,831,361 |
| 2024-01-18 | 3.3 | 3.3 | 3.15 | 3.24 | -2.41% | 207,555 | 66,627,244 |
| 2024-01-17 | 3.39 | 3.39 | 3.31 | 3.32 | -1.78% | 109,238 | 36,622,765 |
| 2024-01-16 | 3.39 | 3.4 | 3.32 | 3.38 | -0.29% | 134,179 | 45,096,880 |
| 2024-01-15 | 3.4 | 3.42 | 3.37 | 3.39 | -0.59% | 93,341 | 31,736,750 |
| 2024-01-12 | 3.41 | 3.52 | 3.41 | 3.41 | 0% | 118,979 | 41,160,684 |
| 2024-01-11 | 3.36 | 3.42 | 3.34 | 3.41 | +1.79% | 87,616 | 29,655,916 |
| 2024-01-10 | 3.35 | 3.41 | 3.29 | 3.35 | 0% | 98,155 | 32,878,969 |
| 2024-01-09 | 3.34 | 3.43 | 3.31 | 3.35 | +0.9% | 136,444 | 45,879,914 |
| 2024-01-08 | 3.43 | 3.43 | 3.31 | 3.32 | -3.21% | 127,757 | 42,940,723 |
| 2024-01-05 | 3.5 | 3.53 | 3.4 | 3.43 | -2% | 113,925 | 39,312,202 |
| 2024-01-04 | 3.52 | 3.52 | 3.48 | 3.5 | -0.85% | 83,036 | 29,097,960 |
| 2024-01-03 | 3.5 | 3.54 | 3.49 | 3.53 | +0.28% | 95,172 | 33,464,720 |
| 2024-01-02 | 3.51 | 3.56 | 3.48 | 3.52 | +0.28% | 142,094 | 50,201,424 |
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：