股票概览
2.05
-4.21%
-0.09
2.14
开盘价
2.2
最高价
2.04
最低价
561,179
成交量
数据更新至: 2024-12-31
技术指标
2.21
MA5 (5日均线)
2.41
MA10 (10日均线)
2.78
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 | 2.14 | 2.2 | 2.04 | 2.05 | -4.21% | 561,179 | 117,259,370 |
| 2024-12-30 | 2.26 | 2.29 | 2.11 | 2.14 | -8.55% | 936,498 | 203,499,211 |
| 2024-12-27 | 2.27 | 2.42 | 2.22 | 2.34 | +3.54% | 527,810 | 124,690,826 |
| 2024-12-26 | 2.28 | 2.33 | 2.25 | 2.26 | 0% | 360,326 | 82,448,232 |
| 2024-12-25 | 2.33 | 2.36 | 2.21 | 2.26 | -3.83% | 447,134 | 100,999,923 |
| 2024-12-24 | 2.39 | 2.46 | 2.27 | 2.35 | -2.08% | 665,071 | 155,024,156 |
| 2024-12-23 | 2.52 | 2.61 | 2.38 | 2.4 | -13.67% | 1,171,505 | 288,273,000 |
| 2024-12-20 | 2.72 | 2.84 | 2.71 | 2.78 | +1.09% | 395,887 | 109,956,320 |
| 2024-12-19 | 2.75 | 2.81 | 2.69 | 2.75 | -1.43% | 463,673 | 126,719,272 |
| 2024-12-18 | 2.79 | 2.85 | 2.71 | 2.79 | -1.06% | 453,550 | 126,629,818 |
| 2024-12-17 | 3.01 | 3.07 | 2.8 | 2.82 | -8.74% | 881,972 | 252,818,034 |
| 2024-12-16 | 3.12 | 3.21 | 3.07 | 3.09 | -0.64% | 506,667 | 158,489,780 |
| 2024-12-13 | 3.24 | 3.27 | 3.1 | 3.11 | -4.31% | 700,869 | 221,685,727 |
| 2024-12-12 | 3.31 | 3.34 | 3.18 | 3.25 | -2.4% | 861,800 | 279,534,097 |
| 2024-12-11 | 3.12 | 3.42 | 3.1 | 3.33 | +6.05% | 1,358,324 | 446,807,799 |
| 2024-12-10 | 3.32 | 3.35 | 3.14 | 3.14 | -2.18% | 930,005 | 301,746,122 |
| 2024-12-09 | 3.27 | 3.33 | 3.14 | 3.21 | -1.83% | 897,854 | 290,567,408 |
| 2024-12-06 | 3.1 | 3.35 | 3.04 | 3.27 | +4.81% | 1,305,780 | 422,178,104 |
| 2024-12-05 | 3.1 | 3.14 | 3.05 | 3.12 | +1.63% | 722,648 | 223,567,710 |
| 2024-12-04 | 3.26 | 3.28 | 3.05 | 3.07 | -6.12% | 1,232,569 | 388,128,433 |
| 2024-12-03 | 3.09 | 3.31 | 2.99 | 3.27 | +6.17% | 1,465,158 | 467,147,081 |
| 2024-12-02 | 2.9 | 3.09 | 2.88 | 3.08 | +6.94% | 1,059,015 | 321,415,472 |
| 2024-11-29 | 2.86 | 2.96 | 2.77 | 2.88 | 0% | 561,219 | 159,799,893 |
| 2024-11-28 | 2.84 | 2.99 | 2.83 | 2.88 | +1.41% | 624,684 | 181,660,901 |
| 2024-11-27 | 2.77 | 2.84 | 2.7 | 2.84 | +1.43% | 297,217 | 82,246,826 |
| 2024-11-26 | 2.77 | 2.88 | 2.75 | 2.8 | +0.72% | 337,782 | 95,158,190 |
| 2024-11-25 | 2.76 | 2.79 | 2.68 | 2.78 | +1.46% | 333,278 | 91,041,008 |
| 2024-11-22 | 2.88 | 2.92 | 2.73 | 2.74 | -5.52% | 473,133 | 134,156,937 |
| 2024-11-21 | 2.94 | 3 | 2.86 | 2.9 | -2.68% | 497,582 | 144,961,620 |
| 2024-11-20 | 2.85 | 3.03 | 2.8 | 2.98 | +4.2% | 697,961 | 203,716,645 |
| 2024-11-19 | 2.7 | 2.87 | 2.65 | 2.86 | +4.76% | 623,566 | 172,050,481 |
| 2024-11-18 | 2.91 | 2.94 | 2.71 | 2.73 | -6.19% | 637,648 | 177,529,850 |
| 2024-11-15 | 2.93 | 3.03 | 2.88 | 2.91 | -1.69% | 589,736 | 174,017,326 |
| 2024-11-14 | 3.01 | 3.13 | 2.95 | 2.96 | -1.33% | 849,299 | 258,619,051 |
| 2024-11-13 | 3.04 | 3.04 | 2.91 | 3 | -1.32% | 633,501 | 188,212,859 |
| 2024-11-12 | 3.15 | 3.15 | 3 | 3.04 | -3.8% | 1,008,001 | 309,106,711 |
| 2024-11-11 | 3.25 | 3.38 | 3.11 | 3.16 | -3.66% | 1,473,480 | 468,778,129 |
| 2024-11-08 | 3.43 | 3.5 | 3.21 | 3.28 | +1.23% | 2,934,678 | 977,838,607 |
| 2024-11-07 | 2.72 | 3.24 | 2.67 | 3.24 | +20% | 1,701,877 | 533,467,462 |
| 2024-11-06 | 2.65 | 2.77 | 2.64 | 2.7 | +2.66% | 747,767 | 202,471,508 |
| 2024-11-05 | 2.49 | 2.65 | 2.47 | 2.63 | +5.62% | 592,161 | 153,653,153 |
| 2024-11-04 | 2.51 | 2.58 | 2.43 | 2.49 | -1.58% | 560,701 | 140,432,391 |
| 2024-11-01 | 2.75 | 2.78 | 2.52 | 2.53 | -9.32% | 785,464 | 206,544,297 |
| 2024-10-31 | 2.83 | 2.87 | 2.77 | 2.79 | -0.36% | 662,030 | 186,185,957 |
| 2024-10-30 | 2.72 | 2.88 | 2.66 | 2.8 | +1.08% | 645,289 | 178,306,510 |
| 2024-10-29 | 2.84 | 2.95 | 2.75 | 2.77 | -3.15% | 936,620 | 264,540,695 |
| 2024-10-28 | 2.66 | 2.89 | 2.62 | 2.86 | +6.72% | 989,922 | 276,688,995 |
| 2024-10-25 | 2.7 | 2.7 | 2.58 | 2.68 | -2.55% | 915,318 | 241,889,261 |
| 2024-10-24 | 2.56 | 2.85 | 2.51 | 2.75 | +6.18% | 1,089,658 | 293,233,696 |
| 2024-10-23 | 2.56 | 2.7 | 2.54 | 2.59 | +0.39% | 574,443 | 150,626,402 |
| 2024-10-22 | 2.8 | 2.81 | 2.56 | 2.58 | -4.44% | 832,893 | 217,852,634 |
| 2024-10-21 | 2.46 | 2.73 | 2.43 | 2.7 | +10.66% | 1,104,977 | 284,298,646 |
| 2024-10-18 | 2.37 | 2.49 | 2.33 | 2.44 | +1.67% | 650,079 | 156,641,453 |
| 2024-10-17 | 2.38 | 2.54 | 2.37 | 2.4 | +1.69% | 682,017 | 167,079,933 |
| 2024-10-16 | 2.38 | 2.44 | 2.32 | 2.36 | -2.88% | 526,236 | 124,864,501 |
| 2024-10-15 | 2.36 | 2.65 | 2.32 | 2.43 | +1.67% | 1,001,301 | 243,730,178 |
| 2024-10-14 | 2.34 | 2.4 | 2.24 | 2.39 | +1.7% | 739,963 | 172,524,032 |
| 2024-10-11 | 2.44 | 2.49 | 2.2 | 2.35 | -3.29% | 867,698 | 198,906,878 |
| 2024-10-10 | 2.5 | 2.66 | 2.36 | 2.43 | -6.54% | 1,053,168 | 262,837,612 |
| 2024-10-09 | 2.69 | 2.96 | 2.45 | 2.6 | -3.35% | 1,856,763 | 511,237,520 |
| 2024-10-08 | 2.69 | 2.69 | 2.46 | 2.69 | +20.09% | 1,392,010 | 365,167,933 |
| 2024-09-30 | 1.97 | 2.25 | 1.93 | 2.24 | +19.15% | 1,229,205 | 257,617,129 |
| 2024-09-27 | 1.77 | 1.93 | 1.73 | 1.88 | +8.67% | 975,234 | 176,643,940 |
| 2024-09-26 | 1.6 | 1.85 | 1.6 | 1.73 | +8.13% | 754,461 | 129,529,422 |
| 2024-09-25 | 1.59 | 1.68 | 1.59 | 1.6 | +1.91% | 527,504 | 85,782,988 |
| 2024-09-24 | 1.48 | 1.58 | 1.47 | 1.57 | +6.08% | 508,518 | 78,598,424 |
| 2024-09-23 | 1.47 | 1.49 | 1.45 | 1.48 | -0.67% | 229,845 | 33,715,179 |
| 2024-09-20 | 1.54 | 1.55 | 1.48 | 1.49 | -3.25% | 246,162 | 37,091,788 |
| 2024-09-19 | 1.51 | 1.56 | 1.49 | 1.54 | +1.32% | 259,256 | 39,710,861 |
| 2024-09-18 | 1.56 | 1.56 | 1.46 | 1.52 | -3.18% | 332,067 | 49,915,898 |
| 2024-09-13 | 1.52 | 1.63 | 1.5 | 1.57 | +3.29% | 426,222 | 66,597,314 |
| 2024-09-12 | 1.52 | 1.54 | 1.51 | 1.52 | 0% | 221,030 | 33,735,017 |
| 2024-09-11 | 1.52 | 1.54 | 1.48 | 1.52 | -0.65% | 215,704 | 32,542,252 |
| 2024-09-10 | 1.47 | 1.57 | 1.47 | 1.53 | +4.79% | 333,417 | 50,795,473 |
| 2024-09-09 | 1.42 | 1.47 | 1.4 | 1.46 | +2.1% | 159,640 | 23,168,006 |
| 2024-09-06 | 1.49 | 1.51 | 1.43 | 1.43 | -4.03% | 201,008 | 29,328,513 |
| 2024-09-05 | 1.5 | 1.52 | 1.48 | 1.49 | -0.67% | 183,186 | 27,373,804 |
| 2024-09-04 | 1.49 | 1.54 | 1.48 | 1.5 | -0.66% | 241,448 | 36,386,113 |
| 2024-09-03 | 1.46 | 1.51 | 1.46 | 1.51 | +2.03% | 160,560 | 24,035,486 |
| 2024-09-02 | 1.5 | 1.54 | 1.47 | 1.48 | -1.33% | 205,383 | 30,852,618 |
| 2024-08-30 | 1.43 | 1.54 | 1.41 | 1.5 | +5.63% | 384,937 | 57,481,133 |
| 2024-08-29 | 1.41 | 1.44 | 1.39 | 1.42 | 0% | 175,756 | 24,952,653 |
| 2024-08-28 | 1.37 | 1.44 | 1.36 | 1.42 | +2.9% | 203,731 | 28,666,999 |
| 2024-08-27 | 1.41 | 1.44 | 1.37 | 1.38 | -2.13% | 186,661 | 26,056,113 |
| 2024-08-26 | 1.35 | 1.44 | 1.35 | 1.41 | +4.44% | 311,530 | 43,817,030 |
| 2024-08-23 | 1.39 | 1.39 | 1.32 | 1.35 | -3.57% | 293,997 | 39,856,852 |
| 2024-08-22 | 1.43 | 1.46 | 1.38 | 1.4 | -2.1% | 294,024 | 41,752,875 |
| 2024-08-21 | 1.46 | 1.5 | 1.41 | 1.43 | -4.03% | 422,226 | 61,282,690 |
| 2024-08-20 | 1.6 | 1.6 | 1.47 | 1.49 | -6.29% | 534,929 | 81,418,636 |
| 2024-08-19 | 1.59 | 1.61 | 1.54 | 1.59 | -1.24% | 522,536 | 82,264,122 |
| 2024-08-16 | 1.55 | 1.68 | 1.5 | 1.61 | +3.21% | 917,379 | 145,657,543 |
| 2024-08-15 | 1.48 | 1.58 | 1.44 | 1.56 | +5.41% | 806,189 | 122,301,348 |
| 2024-08-14 | 1.46 | 1.5 | 1.44 | 1.48 | 0% | 500,594 | 73,413,934 |
| 2024-08-13 | 1.36 | 1.51 | 1.35 | 1.48 | +8.03% | 618,037 | 89,231,005 |
| 2024-08-12 | 1.41 | 1.43 | 1.37 | 1.37 | -2.14% | 200,185 | 28,032,491 |
| 2024-08-09 | 1.42 | 1.44 | 1.4 | 1.4 | -1.41% | 184,326 | 26,089,570 |
| 2024-08-08 | 1.4 | 1.45 | 1.38 | 1.42 | +0.71% | 284,522 | 40,301,361 |
| 2024-08-07 | 1.46 | 1.46 | 1.4 | 1.41 | -2.76% | 251,989 | 35,948,266 |
| 2024-08-06 | 1.41 | 1.47 | 1.4 | 1.45 | +2.84% | 403,954 | 57,910,002 |
| 2024-08-05 | 1.41 | 1.5 | 1.37 | 1.41 | 0% | 475,674 | 67,992,437 |
| 2024-08-02 | 1.43 | 1.44 | 1.4 | 1.41 | -2.08% | 240,334 | 34,044,329 |
| 2024-08-01 | 1.41 | 1.46 | 1.4 | 1.44 | +0.7% | 356,415 | 50,972,731 |
| 2024-07-31 | 1.41 | 1.43 | 1.36 | 1.43 | +0.7% | 466,902 | 65,497,929 |
| 2024-07-30 | 1.33 | 1.53 | 1.32 | 1.42 | +5.19% | 676,428 | 97,008,632 |
| 2024-07-29 | 1.29 | 1.38 | 1.28 | 1.35 | +4.65% | 337,477 | 45,193,338 |
| 2024-07-26 | 1.25 | 1.29 | 1.24 | 1.29 | +3.2% | 170,766 | 21,708,857 |
| 2024-07-25 | 1.23 | 1.27 | 1.21 | 1.25 | +1.63% | 139,959 | 17,397,716 |
| 2024-07-24 | 1.27 | 1.29 | 1.22 | 1.23 | -3.15% | 146,092 | 18,157,765 |
| 2024-07-23 | 1.27 | 1.31 | 1.26 | 1.27 | +0.79% | 189,987 | 24,450,273 |
| 2024-07-22 | 1.23 | 1.28 | 1.23 | 1.26 | +1.61% | 136,684 | 17,240,907 |
| 2024-07-19 | 1.23 | 1.26 | 1.22 | 1.24 | -0.8% | 104,197 | 12,922,164 |
| 2024-07-18 | 1.25 | 1.25 | 1.19 | 1.25 | 0% | 181,780 | 22,159,433 |
| 2024-07-17 | 1.29 | 1.3 | 1.24 | 1.25 | -3.1% | 161,192 | 20,361,728 |
| 2024-07-16 | 1.29 | 1.31 | 1.28 | 1.29 | 0% | 116,535 | 15,046,561 |
| 2024-07-15 | 1.31 | 1.32 | 1.28 | 1.29 | -2.27% | 200,447 | 26,045,165 |
| 2024-07-12 | 1.33 | 1.38 | 1.31 | 1.32 | -0.75% | 261,621 | 35,019,301 |
| 2024-07-11 | 1.25 | 1.34 | 1.25 | 1.33 | +5.56% | 352,108 | 45,918,930 |
| 2024-07-10 | 1.31 | 1.33 | 1.24 | 1.26 | -5.97% | 355,752 | 45,229,994 |
| 2024-07-09 | 1.33 | 1.41 | 1.31 | 1.34 | 0% | 398,684 | 53,720,215 |
| 2024-07-08 | 1.36 | 1.38 | 1.29 | 1.34 | -4.29% | 537,127 | 71,392,785 |
| 2024-07-05 | 1.26 | 1.45 | 1.22 | 1.4 | +10.24% | 585,727 | 79,531,936 |
| 2024-07-04 | 1.33 | 1.35 | 1.25 | 1.27 | -6.62% | 379,575 | 48,858,865 |
| 2024-07-03 | 1.27 | 1.49 | 1.27 | 1.36 | +5.43% | 537,909 | 74,010,741 |
| 2024-07-02 | 1.19 | 1.32 | 1.18 | 1.29 | +7.5% | 422,497 | 53,903,435 |
| 2024-07-01 | 1.15 | 1.2 | 1.15 | 1.2 | +2.56% | 153,822 | 18,066,047 |
| 2024-06-28 | 1.19 | 1.22 | 1.16 | 1.17 | -1.68% | 139,751 | 16,669,112 |
| 2024-06-27 | 1.21 | 1.25 | 1.18 | 1.19 | -0.83% | 234,534 | 28,512,583 |
| 2024-06-26 | 1.15 | 1.21 | 1.14 | 1.2 | +3.45% | 248,260 | 29,046,712 |
| 2024-06-25 | 1.14 | 1.22 | 1.12 | 1.16 | +0.87% | 313,576 | 36,523,573 |
| 2024-06-24 | 1.22 | 1.24 | 1.08 | 1.15 | -8% | 480,004 | 55,750,385 |
| 2024-06-21 | 1.3 | 1.32 | 1.24 | 1.25 | -4.58% | 352,060 | 44,789,046 |
| 2024-06-20 | 1.35 | 1.37 | 1.3 | 1.31 | -2.96% | 168,717 | 22,388,568 |
| 2024-06-19 | 1.38 | 1.39 | 1.34 | 1.35 | -1.46% | 139,801 | 18,997,808 |
| 2024-06-18 | 1.34 | 1.38 | 1.33 | 1.37 | +3.01% | 141,243 | 19,236,949 |
| 2024-06-17 | 1.33 | 1.37 | 1.32 | 1.33 | -2.92% | 176,432 | 23,639,538 |
| 2024-06-14 | 1.39 | 1.41 | 1.36 | 1.37 | -2.14% | 158,929 | 21,907,983 |
| 2024-06-13 | 1.43 | 1.44 | 1.39 | 1.4 | -2.1% | 153,327 | 21,537,874 |
| 2024-06-12 | 1.38 | 1.44 | 1.38 | 1.43 | +3.62% | 266,691 | 37,685,702 |
| 2024-06-11 | 1.39 | 1.43 | 1.34 | 1.38 | -1.43% | 256,246 | 35,559,527 |
| 2024-06-07 | 1.32 | 1.41 | 1.32 | 1.4 | +4.48% | 313,925 | 43,333,348 |
| 2024-06-06 | 1.38 | 1.51 | 1.31 | 1.34 | -3.6% | 440,828 | 60,899,652 |
| 2024-06-05 | 1.45 | 1.47 | 1.38 | 1.39 | -5.44% | 350,977 | 49,418,135 |
| 2024-06-04 | 1.5 | 1.51 | 1.39 | 1.47 | -2.65% | 369,380 | 53,111,403 |
| 2024-06-03 | 1.64 | 1.64 | 1.48 | 1.51 | -7.36% | 375,496 | 57,282,263 |
| 2024-05-31 | 1.62 | 1.65 | 1.6 | 1.63 | +1.88% | 158,387 | 25,763,869 |
| 2024-05-30 | 1.61 | 1.65 | 1.6 | 1.6 | -1.23% | 125,399 | 20,287,039 |
| 2024-05-29 | 1.63 | 1.68 | 1.61 | 1.62 | -1.22% | 141,278 | 23,216,377 |
| 2024-05-28 | 1.65 | 1.67 | 1.61 | 1.64 | -0.61% | 122,398 | 20,160,030 |
| 2024-05-27 | 1.65 | 1.66 | 1.6 | 1.65 | 0% | 145,541 | 23,788,983 |
| 2024-05-24 | 1.63 | 1.68 | 1.62 | 1.65 | 0% | 113,891 | 18,834,156 |
| 2024-05-23 | 1.68 | 1.69 | 1.63 | 1.65 | -1.79% | 132,503 | 21,891,055 |
| 2024-05-22 | 1.66 | 1.7 | 1.66 | 1.68 | +0.6% | 130,529 | 21,914,675 |
| 2024-05-21 | 1.7 | 1.71 | 1.65 | 1.67 | -2.34% | 176,589 | 29,501,054 |
| 2024-05-20 | 1.73 | 1.77 | 1.71 | 1.71 | -1.72% | 210,660 | 36,509,884 |
| 2024-05-17 | 1.73 | 1.78 | 1.7 | 1.74 | +1.75% | 238,940 | 41,638,717 |
| 2024-05-16 | 1.67 | 1.75 | 1.67 | 1.71 | +1.79% | 238,056 | 40,693,662 |
| 2024-05-15 | 1.71 | 1.75 | 1.66 | 1.68 | -1.18% | 314,963 | 53,722,628 |
| 2024-05-14 | 1.59 | 1.78 | 1.59 | 1.7 | -6.59% | 489,316 | 83,782,799 |
| 2024-05-13 | 1.87 | 1.89 | 1.81 | 1.82 | -4.21% | 161,572 | 29,725,755 |
| 2024-05-10 | 1.92 | 1.92 | 1.86 | 1.9 | -0.52% | 155,411 | 29,275,074 |
| 2024-05-09 | 1.89 | 1.93 | 1.87 | 1.91 | +1.06% | 176,909 | 33,716,368 |
| 2024-05-08 | 1.92 | 1.98 | 1.88 | 1.89 | -2.07% | 236,725 | 45,540,442 |
| 2024-05-07 | 1.86 | 1.93 | 1.84 | 1.93 | +3.21% | 234,450 | 44,432,960 |
| 2024-05-06 | 1.86 | 1.9 | 1.83 | 1.87 | +1.08% | 206,799 | 38,798,088 |
| 2024-04-30 | 1.95 | 1.96 | 1.84 | 1.85 | -4.15% | 246,628 | 46,103,059 |
| 2024-04-29 | 1.81 | 1.93 | 1.8 | 1.93 | +7.22% | 337,803 | 63,611,270 |
| 2024-04-26 | 1.81 | 1.82 | 1.75 | 1.8 | +1.12% | 192,607 | 34,438,383 |
| 2024-04-25 | 1.79 | 1.84 | 1.76 | 1.78 | 0% | 183,305 | 32,936,897 |
| 2024-04-24 | 1.7 | 1.83 | 1.68 | 1.78 | +4.71% | 299,377 | 53,004,684 |
| 2024-04-23 | 1.66 | 1.71 | 1.65 | 1.7 | +1.8% | 215,831 | 36,416,443 |
| 2024-04-22 | 1.73 | 1.73 | 1.65 | 1.67 | -3.47% | 215,028 | 36,136,846 |
| 2024-04-19 | 1.74 | 1.82 | 1.71 | 1.73 | -0.57% | 233,914 | 41,142,201 |
| 2024-04-18 | 1.78 | 1.82 | 1.73 | 1.74 | -4.4% | 338,801 | 59,696,209 |
| 2024-04-17 | 1.66 | 1.85 | 1.66 | 1.82 | +13.04% | 478,797 | 86,044,784 |
| 2024-04-16 | 1.79 | 1.83 | 1.6 | 1.61 | -12.5% | 461,984 | 77,177,781 |
| 2024-04-15 | 1.88 | 1.99 | 1.75 | 1.84 | -15.21% | 739,484 | 137,246,174 |
| 2024-04-12 | 2.19 | 2.29 | 2.16 | 2.17 | -0.46% | 448,618 | 99,176,849 |
| 2024-04-11 | 2.13 | 2.26 | 2.08 | 2.18 | -0.91% | 499,351 | 109,067,719 |
| 2024-04-10 | 2.09 | 2.25 | 2.04 | 2.2 | +4.76% | 482,842 | 103,577,945 |
| 2024-04-09 | 2.04 | 2.1 | 2.03 | 2.1 | +2.44% | 164,281 | 33,998,218 |
| 2024-04-08 | 2.11 | 2.11 | 2.03 | 2.05 | -3.76% | 197,464 | 40,823,989 |
| 2024-04-03 | 2.18 | 2.19 | 2.11 | 2.13 | -3.18% | 149,547 | 31,928,080 |
| 2024-04-02 | 2.18 | 2.23 | 2.15 | 2.2 | +0.92% | 200,092 | 43,838,418 |
| 2024-04-01 | 2.15 | 2.19 | 2.14 | 2.18 | +1.4% | 206,476 | 44,558,465 |
| 2024-03-29 | 2.1 | 2.16 | 2.1 | 2.15 | +2.38% | 180,653 | 38,583,583 |
| 2024-03-28 | 2.03 | 2.15 | 2.02 | 2.1 | +2.94% | 295,435 | 62,419,974 |
| 2024-03-27 | 2.15 | 2.17 | 2.04 | 2.04 | -5.56% | 203,292 | 42,528,098 |
| 2024-03-26 | 2.15 | 2.21 | 2.11 | 2.16 | 0% | 214,401 | 46,136,291 |
| 2024-03-25 | 2.26 | 2.26 | 2.15 | 2.16 | -4.85% | 315,560 | 69,661,992 |
| 2024-03-22 | 2.35 | 2.35 | 2.27 | 2.27 | -3.81% | 338,087 | 77,462,761 |
| 2024-03-21 | 2.32 | 2.38 | 2.28 | 2.36 | +1.29% | 440,630 | 102,938,107 |
| 2024-03-20 | 2.28 | 2.35 | 2.26 | 2.33 | +2.19% | 365,697 | 84,729,781 |
| 2024-03-19 | 2.32 | 2.36 | 2.28 | 2.28 | -1.72% | 305,988 | 70,766,048 |
| 2024-03-18 | 2.3 | 2.33 | 2.27 | 2.32 | +1.31% | 320,557 | 73,711,364 |
| 2024-03-15 | 2.27 | 2.29 | 2.21 | 2.29 | +0.88% | 283,246 | 63,903,452 |
| 2024-03-14 | 2.29 | 2.31 | 2.22 | 2.27 | -0.87% | 338,920 | 76,646,243 |
| 2024-03-13 | 2.35 | 2.36 | 2.27 | 2.29 | -2.97% | 532,768 | 122,499,408 |
| 2024-03-12 | 2.37 | 2.43 | 2.31 | 2.36 | +0.85% | 688,817 | 162,686,482 |
| 2024-03-11 | 2.35 | 2.42 | 2.28 | 2.34 | -0.85% | 734,735 | 171,766,834 |
| 2024-03-08 | 2.44 | 2.63 | 2.32 | 2.36 | -4.84% | 1,473,684 | 361,059,278 |
| 2024-03-07 | 2.08 | 2.48 | 2.08 | 2.48 | +19.81% | 1,001,811 | 235,857,110 |
| 2024-03-06 | 2.01 | 2.1 | 2 | 2.07 | +2.48% | 249,204 | 51,629,003 |
| 2024-03-05 | 2.07 | 2.09 | 2.01 | 2.02 | -3.81% | 287,785 | 58,551,694 |
| 2024-03-04 | 2.14 | 2.16 | 2.04 | 2.1 | -3.67% | 405,351 | 84,915,249 |
| 2024-03-01 | 2.2 | 2.27 | 2.11 | 2.18 | 0% | 601,061 | 130,840,731 |
| 2024-02-29 | 1.99 | 2.19 | 1.94 | 2.18 | +9% | 651,476 | 136,122,585 |
| 2024-02-28 | 2.17 | 2.27 | 1.98 | 2 | -7.83% | 735,744 | 158,255,025 |
| 2024-02-27 | 2.12 | 2.18 | 2.09 | 2.17 | +1.4% | 615,765 | 131,429,454 |
| 2024-02-26 | 1.98 | 2.27 | 1.98 | 2.14 | +8.08% | 876,862 | 187,779,820 |
| 2024-02-23 | 1.89 | 1.98 | 1.88 | 1.98 | +4.76% | 418,849 | 81,263,344 |
| 2024-02-22 | 1.8 | 1.91 | 1.77 | 1.89 | +1.61% | 513,321 | 95,391,261 |
| 2024-02-21 | 1.64 | 1.97 | 1.62 | 1.86 | +12.73% | 648,348 | 119,495,165 |
| 2024-02-20 | 1.63 | 1.66 | 1.58 | 1.65 | +0.61% | 276,045 | 44,935,938 |
| 2024-02-19 | 1.57 | 1.66 | 1.56 | 1.64 | +7.89% | 439,859 | 70,803,324 |
| 2024-02-08 | 1.36 | 1.52 | 1.33 | 1.52 | +11.76% | 549,971 | 78,120,089 |
| 2024-02-07 | 1.55 | 1.56 | 1.3 | 1.36 | -11.11% | 582,460 | 81,749,685 |
| 2024-02-06 | 1.45 | 1.63 | 1.4 | 1.53 | -0.65% | 499,683 | 73,700,214 |
| 2024-02-05 | 1.84 | 1.84 | 1.53 | 1.54 | -16.76% | 415,589 | 67,977,939 |
| 2024-02-02 | 2 | 2.03 | 1.76 | 1.85 | -7.5% | 323,305 | 61,186,771 |
| 2024-02-01 | 2.02 | 2.04 | 1.95 | 2 | -1.96% | 221,344 | 44,222,743 |
| 2024-01-31 | 2.21 | 2.21 | 2.02 | 2.04 | -7.69% | 265,157 | 55,577,075 |
| 2024-01-30 | 2.26 | 2.3 | 2.19 | 2.21 | -2.64% | 144,306 | 32,506,582 |
| 2024-01-29 | 2.38 | 2.4 | 2.27 | 2.27 | -4.62% | 162,290 | 37,492,915 |
| 2024-01-26 | 2.35 | 2.44 | 2.35 | 2.38 | +0.42% | 168,044 | 40,385,072 |
| 2024-01-25 | 2.31 | 2.38 | 2.28 | 2.37 | +2.6% | 212,534 | 49,567,579 |
| 2024-01-24 | 2.25 | 2.31 | 2.21 | 2.31 | +3.59% | 217,928 | 49,415,285 |
| 2024-01-23 | 2.21 | 2.26 | 2.18 | 2.23 | +0.9% | 218,664 | 48,631,502 |
| 2024-01-22 | 2.38 | 2.4 | 2.18 | 2.21 | -8.68% | 331,687 | 76,334,217 |
| 2024-01-19 | 2.46 | 2.47 | 2.41 | 2.42 | -2.02% | 107,570 | 26,219,120 |
| 2024-01-18 | 2.5 | 2.52 | 2.39 | 2.47 | -1.98% | 180,816 | 44,227,624 |
| 2024-01-17 | 2.6 | 2.6 | 2.51 | 2.52 | -3.08% | 106,402 | 27,193,211 |
| 2024-01-16 | 2.6 | 2.64 | 2.56 | 2.6 | -0.38% | 139,452 | 36,212,966 |
| 2024-01-15 | 2.6 | 2.64 | 2.57 | 2.61 | -0.38% | 137,974 | 35,908,920 |
| 2024-01-12 | 2.61 | 2.7 | 2.6 | 2.62 | +0.38% | 193,199 | 51,076,700 |
| 2024-01-11 | 2.58 | 2.62 | 2.56 | 2.61 | +0.38% | 165,022 | 42,703,140 |
| 2024-01-10 | 2.55 | 2.64 | 2.51 | 2.6 | +1.56% | 182,009 | 47,090,870 |
| 2024-01-09 | 2.55 | 2.61 | 2.53 | 2.56 | +0.79% | 93,205 | 23,927,576 |
| 2024-01-08 | 2.6 | 2.62 | 2.54 | 2.54 | -3.05% | 121,396 | 31,235,120 |
| 2024-01-05 | 2.68 | 2.7 | 2.6 | 2.62 | -2.24% | 153,638 | 40,548,096 |
| 2024-01-04 | 2.7 | 2.71 | 2.66 | 2.68 | -0.74% | 100,738 | 27,021,832 |
| 2024-01-03 | 2.68 | 2.73 | 2.67 | 2.7 | 0% | 169,902 | 45,943,933 |
| 2024-01-02 | 2.65 | 2.73 | 2.65 | 2.7 | +1.12% | 161,675 | 43,737,315 |
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：