股票概览
3.96
-2.22%
-0.09
4.05
开盘价
4.09
最高价
3.94
最低价
196,577
成交量
数据更新至: 2024-12-31
技术指标
4.05
MA5 (5日均线)
4.13
MA10 (10日均线)
4.44
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 | 4.05 | 4.09 | 3.94 | 3.96 | -2.22% | 196,577 | 78,743,078 |
| 2024-12-30 | 4.15 | 4.15 | 4.02 | 4.05 | -2.41% | 209,586 | 85,057,284 |
| 2024-12-27 | 4.04 | 4.18 | 4.03 | 4.15 | +3.23% | 296,009 | 122,424,154 |
| 2024-12-26 | 4.02 | 4.1 | 4 | 4.02 | -0.74% | 198,150 | 80,292,132 |
| 2024-12-25 | 4.12 | 4.12 | 3.91 | 4.05 | -1.94% | 319,689 | 127,876,258 |
| 2024-12-24 | 4.13 | 4.22 | 4.06 | 4.13 | +0.73% | 251,712 | 103,986,023 |
| 2024-12-23 | 4.36 | 4.48 | 4.09 | 4.1 | -5.75% | 383,371 | 162,318,588 |
| 2024-12-20 | 4.26 | 4.42 | 4.24 | 4.35 | +2.59% | 295,553 | 128,309,341 |
| 2024-12-19 | 4.25 | 4.27 | 4.16 | 4.24 | -0.24% | 273,710 | 115,416,928 |
| 2024-12-18 | 4.3 | 4.33 | 4.2 | 4.25 | -0.47% | 272,492 | 116,352,427 |
| 2024-12-17 | 4.5 | 4.53 | 4.24 | 4.27 | -5.95% | 461,511 | 201,011,020 |
| 2024-12-16 | 4.68 | 4.72 | 4.51 | 4.54 | -2.99% | 376,126 | 172,815,701 |
| 2024-12-13 | 4.73 | 4.82 | 4.65 | 4.68 | -2.3% | 418,724 | 197,767,526 |
| 2024-12-12 | 4.81 | 4.82 | 4.68 | 4.79 | -0.83% | 516,400 | 245,620,820 |
| 2024-12-11 | 4.88 | 4.93 | 4.78 | 4.83 | -0.82% | 443,786 | 215,203,899 |
| 2024-12-10 | 4.91 | 4.99 | 4.85 | 4.87 | +1.25% | 612,933 | 301,623,942 |
| 2024-12-09 | 4.94 | 5 | 4.75 | 4.81 | -2.43% | 480,872 | 233,387,191 |
| 2024-12-06 | 4.81 | 4.99 | 4.73 | 4.93 | +1.23% | 539,870 | 262,510,075 |
| 2024-12-05 | 4.82 | 4.93 | 4.8 | 4.87 | +1.04% | 375,369 | 182,954,213 |
| 2024-12-04 | 5.02 | 5.05 | 4.78 | 4.82 | -5.49% | 627,276 | 307,259,525 |
| 2024-12-03 | 5.04 | 5.2 | 4.98 | 5.1 | +1.39% | 763,893 | 386,926,922 |
| 2024-12-02 | 4.9 | 5.1 | 4.87 | 5.03 | +2.65% | 761,085 | 381,809,762 |
| 2024-11-29 | 4.84 | 4.99 | 4.7 | 4.9 | 0% | 681,869 | 330,335,455 |
| 2024-11-28 | 4.71 | 5.24 | 4.67 | 4.9 | +2.94% | 923,766 | 460,530,112 |
| 2024-11-27 | 4.65 | 4.79 | 4.53 | 4.76 | +0.63% | 557,726 | 261,093,303 |
| 2024-11-26 | 5.01 | 5.12 | 4.7 | 4.73 | -6.52% | 740,958 | 363,481,503 |
| 2024-11-25 | 4.8 | 5.08 | 4.6 | 5.06 | +4.33% | 1,063,230 | 506,628,877 |
| 2024-11-22 | 5.22 | 5.41 | 4.79 | 4.85 | -9.01% | 1,462,300 | 739,789,933 |
| 2024-11-21 | 5.51 | 6.09 | 5.24 | 5.33 | -5.16% | 2,295,615 | 1,292,153,238 |
| 2024-11-20 | 4.78 | 5.62 | 4.78 | 5.62 | +20.09% | 1,737,738 | 926,029,119 |
| 2024-11-19 | 5.39 | 5.39 | 4.61 | 4.68 | +4.23% | 1,768,749 | 861,362,977 |
| 2024-11-13 | 4.24 | 4.51 | 4.13 | 4.49 | +4.66% | 942,042 | 409,270,219 |
| 2024-11-12 | 4.55 | 4.55 | 4.24 | 4.29 | -2.94% | 751,583 | 331,591,022 |
| 2024-11-11 | 4.32 | 4.46 | 4.28 | 4.42 | +0.91% | 746,694 | 326,360,579 |
| 2024-11-08 | 4.54 | 4.69 | 4.38 | 4.38 | -3.31% | 975,999 | 438,236,260 |
| 2024-11-07 | 4.17 | 5 | 4.02 | 4.53 | +5.84% | 1,380,490 | 609,488,582 |
| 2024-11-06 | 4.19 | 4.48 | 4.19 | 4.28 | +3.88% | 1,180,952 | 510,242,774 |
| 2024-11-05 | 4.05 | 4.17 | 4.04 | 4.12 | +3.26% | 979,772 | 401,505,212 |
| 2024-11-04 | 4.04 | 4.04 | 3.9 | 3.99 | -2.21% | 794,541 | 315,618,392 |
| 2024-11-01 | 4.38 | 4.49 | 3.87 | 4.08 | -9.33% | 1,683,579 | 691,850,140 |
| 2024-10-31 | 4.9 | 5 | 4.38 | 4.5 | -1.32% | 2,544,097 | 1,180,220,516 |
| 2024-10-30 | 3.78 | 4.56 | 3.69 | 4.56 | +20% | 1,833,099 | 785,026,625 |
| 2024-10-29 | 4.05 | 4.2 | 3.76 | 3.8 | -7.09% | 1,279,334 | 500,236,123 |
| 2024-10-28 | 3.5 | 4.2 | 3.5 | 4.09 | +16.86% | 1,803,946 | 716,040,551 |
| 2024-10-25 | 3.34 | 3.6 | 3.31 | 3.5 | +4.17% | 968,006 | 338,096,166 |
| 2024-10-24 | 3.28 | 3.44 | 3.23 | 3.36 | +1.2% | 569,967 | 188,461,357 |
| 2024-10-23 | 3.27 | 3.39 | 3.27 | 3.32 | +0.61% | 519,593 | 173,150,156 |
| 2024-10-22 | 3.39 | 3.42 | 3.26 | 3.3 | -3.51% | 698,982 | 231,974,611 |
| 2024-10-21 | 3.24 | 3.5 | 3.23 | 3.42 | +5.23% | 878,224 | 293,453,354 |
| 2024-10-18 | 3.16 | 3.28 | 3.09 | 3.25 | +2.85% | 515,164 | 164,840,748 |
| 2024-10-17 | 3.1 | 3.29 | 3.09 | 3.16 | +0.64% | 590,714 | 189,332,568 |
| 2024-10-16 | 2.99 | 3.19 | 2.96 | 3.14 | +2.95% | 483,473 | 149,691,057 |
| 2024-10-15 | 3.01 | 3.09 | 2.98 | 3.05 | 0% | 402,170 | 122,972,335 |
| 2024-10-14 | 2.96 | 3.07 | 2.96 | 3.05 | +4.1% | 384,404 | 116,125,797 |
| 2024-10-11 | 3.11 | 3.11 | 2.88 | 2.93 | -6.39% | 441,673 | 131,967,976 |
| 2024-10-10 | 3.09 | 3.25 | 2.97 | 3.13 | +2.62% | 581,990 | 181,492,236 |
| 2024-10-09 | 3.4 | 3.45 | 3.05 | 3.05 | -16.44% | 887,913 | 288,024,509 |
| 2024-10-08 | 3.79 | 3.79 | 3.26 | 3.65 | +15.14% | 1,124,644 | 397,727,522 |
| 2024-09-30 | 2.86 | 3.23 | 2.84 | 3.17 | +14.03% | 879,612 | 267,078,483 |
| 2024-09-27 | 2.7 | 2.84 | 2.66 | 2.78 | +6.11% | 492,619 | 134,924,895 |
| 2024-09-26 | 2.55 | 2.62 | 2.53 | 2.62 | +2.75% | 247,032 | 63,719,825 |
| 2024-09-25 | 2.52 | 2.61 | 2.51 | 2.55 | +2.41% | 292,785 | 75,314,488 |
| 2024-09-24 | 2.42 | 2.5 | 2.42 | 2.49 | +3.32% | 234,893 | 57,927,358 |
| 2024-09-23 | 2.43 | 2.44 | 2.39 | 2.41 | -0.82% | 112,174 | 27,102,787 |
| 2024-09-20 | 2.47 | 2.49 | 2.41 | 2.43 | -1.62% | 139,403 | 33,925,259 |
| 2024-09-19 | 2.42 | 2.5 | 2.41 | 2.47 | +2.07% | 198,119 | 48,970,418 |
| 2024-09-18 | 2.46 | 2.46 | 2.38 | 2.42 | -1.22% | 106,691 | 25,711,406 |
| 2024-09-13 | 2.48 | 2.51 | 2.44 | 2.45 | -0.81% | 123,434 | 30,563,670 |
| 2024-09-12 | 2.48 | 2.52 | 2.47 | 2.47 | -0.4% | 90,464 | 22,561,682 |
| 2024-09-11 | 2.52 | 2.53 | 2.47 | 2.48 | -1.98% | 117,868 | 29,302,424 |
| 2024-09-10 | 2.51 | 2.54 | 2.48 | 2.53 | +1.2% | 115,954 | 29,186,193 |
| 2024-09-09 | 2.5 | 2.52 | 2.45 | 2.5 | 0% | 120,924 | 30,018,316 |
| 2024-09-06 | 2.55 | 2.6 | 2.5 | 2.5 | -1.96% | 177,355 | 45,078,044 |
| 2024-09-05 | 2.53 | 2.56 | 2.51 | 2.55 | +0.79% | 103,526 | 26,304,475 |
| 2024-09-04 | 2.56 | 2.56 | 2.5 | 2.53 | -1.56% | 142,874 | 36,147,141 |
| 2024-09-03 | 2.58 | 2.6 | 2.53 | 2.57 | 0% | 126,720 | 32,549,105 |
| 2024-09-02 | 2.63 | 2.66 | 2.56 | 2.57 | -2.65% | 158,849 | 41,461,810 |
| 2024-08-30 | 2.57 | 2.68 | 2.56 | 2.64 | +2.33% | 236,379 | 62,334,502 |
| 2024-08-29 | 2.52 | 2.66 | 2.49 | 2.58 | +1.57% | 233,009 | 59,653,948 |
| 2024-08-28 | 2.55 | 2.59 | 2.5 | 2.54 | +0.79% | 161,833 | 41,389,707 |
| 2024-08-27 | 2.61 | 2.64 | 2.49 | 2.52 | -4.55% | 207,619 | 52,802,281 |
| 2024-08-26 | 2.53 | 2.67 | 2.53 | 2.64 | +4.35% | 255,790 | 66,788,984 |
| 2024-08-23 | 2.54 | 2.55 | 2.47 | 2.53 | +0.8% | 147,823 | 37,042,195 |
| 2024-08-22 | 2.57 | 2.58 | 2.5 | 2.51 | -2.33% | 125,779 | 31,948,212 |
| 2024-08-21 | 2.6 | 2.62 | 2.55 | 2.57 | -2.28% | 161,429 | 41,655,896 |
| 2024-08-20 | 2.68 | 2.72 | 2.61 | 2.63 | -1.5% | 195,820 | 52,088,625 |
| 2024-08-19 | 2.69 | 2.73 | 2.63 | 2.67 | -0.74% | 187,906 | 50,346,879 |
| 2024-08-16 | 2.7 | 2.75 | 2.64 | 2.69 | -0.74% | 293,274 | 78,809,236 |
| 2024-08-15 | 2.67 | 2.76 | 2.63 | 2.71 | +1.88% | 369,475 | 99,802,380 |
| 2024-08-14 | 2.6 | 2.75 | 2.58 | 2.66 | +1.14% | 432,327 | 116,306,324 |
| 2024-08-13 | 2.49 | 2.66 | 2.47 | 2.63 | +5.62% | 353,995 | 90,935,964 |
| 2024-08-12 | 2.55 | 2.55 | 2.48 | 2.49 | -2.73% | 153,536 | 38,424,983 |
| 2024-08-09 | 2.58 | 2.63 | 2.56 | 2.56 | -0.39% | 124,899 | 32,300,091 |
| 2024-08-08 | 2.61 | 2.63 | 2.54 | 2.57 | -2.28% | 198,536 | 51,095,140 |
| 2024-08-07 | 2.63 | 2.66 | 2.61 | 2.63 | -0.38% | 175,693 | 46,407,762 |
| 2024-08-06 | 2.63 | 2.68 | 2.59 | 2.64 | +1.15% | 265,502 | 69,609,797 |
| 2024-08-05 | 2.68 | 2.8 | 2.61 | 2.61 | -4.4% | 425,622 | 114,770,706 |
| 2024-08-02 | 2.64 | 2.92 | 2.62 | 2.73 | +1.87% | 598,101 | 166,103,728 |
| 2024-08-01 | 2.67 | 2.71 | 2.64 | 2.68 | +1.13% | 298,270 | 79,857,675 |
| 2024-07-31 | 2.58 | 2.67 | 2.52 | 2.65 | +2.71% | 293,865 | 76,625,629 |
| 2024-07-30 | 2.57 | 2.63 | 2.54 | 2.58 | +0.39% | 271,148 | 70,082,606 |
| 2024-07-29 | 2.5 | 2.58 | 2.49 | 2.57 | +3.21% | 262,506 | 66,837,301 |
| 2024-07-26 | 2.39 | 2.56 | 2.39 | 2.49 | +3.75% | 193,544 | 48,041,689 |
| 2024-07-25 | 2.38 | 2.44 | 2.36 | 2.4 | -0.41% | 103,783 | 24,867,814 |
| 2024-07-24 | 2.47 | 2.49 | 2.38 | 2.41 | -3.21% | 183,678 | 44,496,073 |
| 2024-07-23 | 2.48 | 2.6 | 2.46 | 2.49 | +0.4% | 214,847 | 54,557,028 |
| 2024-07-22 | 2.45 | 2.49 | 2.43 | 2.48 | +1.22% | 119,076 | 29,372,367 |
| 2024-07-19 | 2.47 | 2.49 | 2.43 | 2.45 | -1.61% | 153,013 | 37,582,372 |
| 2024-07-18 | 2.51 | 2.52 | 2.43 | 2.49 | -0.8% | 157,778 | 39,009,534 |
| 2024-07-17 | 2.53 | 2.56 | 2.49 | 2.51 | -0.79% | 145,190 | 36,581,020 |
| 2024-07-16 | 2.57 | 2.58 | 2.51 | 2.53 | -1.17% | 152,030 | 38,618,178 |
| 2024-07-15 | 2.6 | 2.63 | 2.55 | 2.56 | -2.29% | 150,348 | 38,758,395 |
| 2024-07-12 | 2.61 | 2.66 | 2.59 | 2.62 | +0.38% | 212,731 | 55,861,740 |
| 2024-07-11 | 2.55 | 2.65 | 2.51 | 2.61 | +6.1% | 300,311 | 77,643,365 |
| 2024-07-10 | 2.46 | 2.51 | 2.43 | 2.46 | -0.4% | 137,401 | 33,954,925 |
| 2024-07-09 | 2.43 | 2.48 | 2.36 | 2.47 | +1.65% | 183,677 | 44,680,703 |
| 2024-07-08 | 2.54 | 2.55 | 2.42 | 2.43 | -4.33% | 163,716 | 40,317,417 |
| 2024-07-05 | 2.47 | 2.55 | 2.42 | 2.54 | +2.83% | 161,065 | 40,371,848 |
| 2024-07-04 | 2.57 | 2.6 | 2.47 | 2.47 | -4.26% | 199,268 | 50,197,347 |
| 2024-07-03 | 2.55 | 2.63 | 2.53 | 2.58 | 0% | 242,171 | 62,670,404 |
| 2024-07-02 | 2.54 | 2.6 | 2.5 | 2.58 | +1.57% | 204,287 | 52,441,257 |
| 2024-07-01 | 2.51 | 2.55 | 2.47 | 2.54 | +1.2% | 165,650 | 41,554,438 |
| 2024-06-28 | 2.49 | 2.58 | 2.47 | 2.51 | +0.8% | 179,340 | 45,560,826 |
| 2024-06-27 | 2.55 | 2.59 | 2.48 | 2.49 | -3.11% | 183,500 | 46,444,234 |
| 2024-06-26 | 2.49 | 2.57 | 2.45 | 2.57 | +2.8% | 188,844 | 47,527,512 |
| 2024-06-25 | 2.55 | 2.59 | 2.48 | 2.5 | -1.19% | 182,694 | 46,201,440 |
| 2024-06-24 | 2.63 | 2.64 | 2.52 | 2.53 | -5.24% | 260,080 | 66,495,735 |
| 2024-06-21 | 2.66 | 2.72 | 2.6 | 2.67 | -1.84% | 173,811 | 46,521,053 |
| 2024-06-20 | 2.82 | 2.84 | 2.7 | 2.72 | -4.23% | 286,248 | 78,278,728 |
| 2024-06-19 | 2.75 | 2.91 | 2.74 | 2.84 | +2.9% | 399,003 | 113,499,345 |
| 2024-06-18 | 2.72 | 2.77 | 2.69 | 2.76 | +1.85% | 230,262 | 63,039,566 |
| 2024-06-17 | 2.78 | 2.8 | 2.69 | 2.71 | -3.21% | 229,002 | 62,522,408 |
| 2024-06-14 | 2.79 | 2.82 | 2.77 | 2.8 | -0.36% | 156,808 | 43,824,342 |
| 2024-06-13 | 2.89 | 2.91 | 2.78 | 2.81 | -2.43% | 253,582 | 71,674,161 |
| 2024-06-12 | 2.83 | 2.9 | 2.83 | 2.88 | +2.13% | 244,193 | 70,120,588 |
| 2024-06-11 | 2.79 | 2.83 | 2.71 | 2.82 | +0.36% | 240,746 | 66,712,824 |
| 2024-06-07 | 2.77 | 2.87 | 2.74 | 2.81 | +4.46% | 398,926 | 112,292,202 |
| 2024-06-06 | 2.99 | 3.05 | 2.68 | 2.69 | -10.33% | 626,842 | 175,358,817 |
| 2024-06-05 | 3.11 | 3.13 | 2.99 | 3 | -4.46% | 268,319 | 81,909,849 |
| 2024-06-04 | 3.05 | 3.16 | 2.92 | 3.14 | +2.61% | 387,719 | 119,144,860 |
| 2024-06-03 | 3.15 | 3.23 | 3.05 | 3.06 | -3.77% | 356,745 | 111,377,971 |
| 2024-05-31 | 3.08 | 3.25 | 3.05 | 3.18 | +3.25% | 471,680 | 148,824,370 |
| 2024-05-30 | 3.09 | 3.15 | 3.07 | 3.08 | -1.28% | 254,541 | 78,940,380 |
| 2024-05-29 | 3.15 | 3.21 | 3.07 | 3.12 | -1.58% | 360,279 | 112,839,643 |
| 2024-05-28 | 3.27 | 3.28 | 3.16 | 3.17 | -4.23% | 443,740 | 142,838,839 |
| 2024-05-27 | 3.18 | 3.33 | 3.12 | 3.31 | +3.76% | 541,929 | 175,935,596 |
| 2024-05-24 | 3.26 | 3.3 | 3.16 | 3.19 | -3.04% | 521,454 | 167,424,305 |
| 2024-05-23 | 3.43 | 3.52 | 3.28 | 3.29 | -4.08% | 689,864 | 233,451,067 |
| 2024-05-22 | 3.4 | 3.51 | 3.32 | 3.43 | 0% | 677,286 | 231,099,396 |
| 2024-05-21 | 3.55 | 3.56 | 3.41 | 3.43 | -5.77% | 872,975 | 301,906,580 |
| 2024-05-20 | 3.31 | 3.68 | 3.31 | 3.64 | +8.33% | 1,443,893 | 510,655,563 |
| 2024-05-17 | 3.43 | 3.55 | 3.27 | 3.36 | +0.9% | 1,170,807 | 395,241,245 |
| 2024-05-16 | 3.12 | 3.38 | 3.12 | 3.33 | +4.06% | 1,107,252 | 363,603,813 |
| 2024-05-15 | 3 | 3.43 | 2.98 | 3.2 | +6.31% | 1,238,629 | 400,200,771 |
| 2024-05-14 | 3.03 | 3.05 | 2.94 | 3.01 | +0.67% | 414,119 | 124,198,919 |
| 2024-05-13 | 3.03 | 3.06 | 2.89 | 2.99 | -4.78% | 554,148 | 165,869,412 |
| 2024-05-10 | 3.21 | 3.36 | 3.1 | 3.14 | -1.57% | 708,349 | 225,530,748 |
| 2024-05-09 | 3.26 | 3.32 | 3.14 | 3.19 | -1.54% | 904,545 | 290,029,019 |
| 2024-05-08 | 3.38 | 3.45 | 3.19 | 3.24 | -6.09% | 1,192,658 | 395,362,453 |
| 2024-05-07 | 3.25 | 3.8 | 3.23 | 3.45 | +5.5% | 1,889,752 | 662,488,444 |
| 2024-05-06 | 3.13 | 3.34 | 3.01 | 3.27 | +3.48% | 1,460,967 | 464,519,342 |
| 2024-04-30 | 3.18 | 3.36 | 3.05 | 3.16 | +3.27% | 1,977,288 | 628,897,206 |
| 2024-04-29 | 2.71 | 3.06 | 2.71 | 3.06 | +20% | 992,925 | 296,014,040 |
| 2024-04-26 | 2.64 | 2.71 | 2.51 | 2.55 | -3.41% | 657,686 | 171,421,559 |
| 2024-04-25 | 2.68 | 2.8 | 2.63 | 2.64 | -3.3% | 534,096 | 144,664,599 |
| 2024-04-24 | 2.61 | 2.79 | 2.59 | 2.73 | +3.41% | 540,423 | 146,920,353 |
| 2024-04-23 | 2.58 | 2.76 | 2.58 | 2.64 | +1.93% | 515,316 | 137,941,917 |
| 2024-04-22 | 2.79 | 2.8 | 2.55 | 2.59 | -8.8% | 709,815 | 187,244,281 |
| 2024-04-19 | 2.65 | 2.9 | 2.63 | 2.84 | +5.58% | 933,901 | 260,082,186 |
| 2024-04-18 | 2.6 | 2.83 | 2.53 | 2.69 | +1.13% | 911,552 | 244,554,528 |
| 2024-04-17 | 2.31 | 2.68 | 2.31 | 2.66 | +19.28% | 950,049 | 242,936,807 |
| 2024-04-16 | 2.52 | 2.55 | 2.22 | 2.23 | -13.23% | 671,987 | 156,431,249 |
| 2024-04-15 | 2.77 | 2.79 | 2.39 | 2.57 | -8.54% | 746,811 | 193,007,310 |
| 2024-04-12 | 2.88 | 2.93 | 2.78 | 2.81 | -2.43% | 483,119 | 137,648,438 |
| 2024-04-11 | 2.98 | 2.99 | 2.87 | 2.88 | -4.95% | 608,877 | 177,686,746 |
| 2024-04-10 | 3.08 | 3.12 | 2.94 | 3.03 | -2.88% | 674,023 | 203,488,345 |
| 2024-04-09 | 3.09 | 3.26 | 3.09 | 3.12 | +1.96% | 648,181 | 204,282,648 |
| 2024-04-08 | 3.14 | 3.19 | 3.05 | 3.06 | -5.85% | 733,319 | 227,646,142 |
| 2024-04-03 | 3.3 | 3.47 | 3.14 | 3.25 | -7.41% | 1,299,662 | 424,614,737 |
| 2024-04-02 | 3.29 | 3.9 | 3.26 | 3.51 | +8% | 1,957,052 | 695,179,816 |
| 2024-04-01 | 3.2 | 3.34 | 3.12 | 3.25 | +4.5% | 1,269,326 | 410,412,517 |
| 2024-03-29 | 2.99 | 3.24 | 2.96 | 3.11 | +5.42% | 1,158,032 | 357,788,531 |
| 2024-03-28 | 2.75 | 2.99 | 2.75 | 2.95 | +7.27% | 719,100 | 207,295,390 |
| 2024-03-27 | 2.94 | 2.95 | 2.72 | 2.75 | -8.33% | 684,297 | 192,998,481 |
| 2024-03-26 | 2.91 | 3.05 | 2.81 | 3 | +2.04% | 731,567 | 214,720,112 |
| 2024-03-25 | 2.96 | 3.13 | 2.92 | 2.94 | -1.67% | 808,971 | 245,478,796 |
| 2024-03-22 | 3.06 | 3.17 | 2.97 | 2.99 | -3.55% | 1,066,668 | 325,591,650 |
| 2024-03-21 | 3.2 | 3.4 | 3.03 | 3.1 | -1.27% | 1,921,232 | 614,694,552 |
| 2024-03-20 | 2.62 | 3.14 | 2.6 | 3.14 | +19.85% | 674,041 | 199,501,082 |
| 2024-03-19 | 2.61 | 2.68 | 2.59 | 2.62 | +0.77% | 375,676 | 98,763,735 |
| 2024-03-18 | 2.56 | 2.61 | 2.54 | 2.6 | +1.17% | 344,347 | 88,535,220 |
| 2024-03-15 | 2.49 | 2.58 | 2.47 | 2.57 | +3.21% | 366,543 | 92,640,241 |
| 2024-03-14 | 2.52 | 2.56 | 2.44 | 2.49 | -1.19% | 358,345 | 89,864,510 |
| 2024-03-13 | 2.59 | 2.61 | 2.49 | 2.52 | -2.33% | 349,298 | 88,327,563 |
| 2024-03-12 | 2.49 | 2.59 | 2.46 | 2.58 | +4.45% | 484,093 | 122,886,040 |
| 2024-03-11 | 2.43 | 2.48 | 2.39 | 2.47 | +1.65% | 333,403 | 81,384,865 |
| 2024-03-08 | 2.43 | 2.49 | 2.39 | 2.43 | -0.41% | 360,870 | 87,867,456 |
| 2024-03-07 | 2.36 | 2.47 | 2.35 | 2.44 | +3.83% | 398,659 | 96,634,081 |
| 2024-03-06 | 2.31 | 2.39 | 2.3 | 2.35 | +1.29% | 258,540 | 60,805,520 |
| 2024-03-05 | 2.39 | 2.4 | 2.31 | 2.32 | -3.33% | 281,803 | 66,228,333 |
| 2024-03-04 | 2.45 | 2.46 | 2.32 | 2.4 | -1.64% | 378,939 | 90,310,830 |
| 2024-03-01 | 2.47 | 2.51 | 2.39 | 2.44 | -0.41% | 388,913 | 95,055,650 |
| 2024-02-29 | 2.34 | 2.46 | 2.32 | 2.45 | +4.7% | 522,066 | 125,676,714 |
| 2024-02-28 | 2.56 | 2.72 | 2.33 | 2.34 | -7.87% | 823,522 | 209,196,922 |
| 2024-02-27 | 2.48 | 2.54 | 2.45 | 2.54 | +1.6% | 443,616 | 111,051,377 |
| 2024-02-26 | 2.43 | 2.56 | 2.41 | 2.5 | +2.46% | 554,061 | 137,633,045 |
| 2024-02-23 | 2.37 | 2.45 | 2.32 | 2.44 | +3.83% | 608,004 | 145,548,314 |
| 2024-02-22 | 2.22 | 2.38 | 2.22 | 2.35 | +5.38% | 589,637 | 135,305,178 |
| 2024-02-21 | 2.04 | 2.35 | 2.02 | 2.23 | +8.78% | 737,938 | 162,666,264 |
| 2024-02-20 | 1.97 | 2.06 | 1.92 | 2.05 | +3.54% | 502,254 | 101,167,718 |
| 2024-02-19 | 1.8 | 2.08 | 1.79 | 1.98 | +7.61% | 683,629 | 131,459,120 |
| 2024-02-08 | 1.66 | 1.84 | 1.57 | 1.84 | +10.84% | 685,505 | 116,394,105 |
| 2024-02-07 | 1.87 | 1.9 | 1.63 | 1.66 | -11.23% | 607,466 | 104,379,084 |
| 2024-02-06 | 1.86 | 1.99 | 1.7 | 1.87 | -3.61% | 616,514 | 111,233,548 |
| 2024-02-05 | 2.25 | 2.26 | 1.89 | 1.94 | -13.78% | 660,333 | 131,768,991 |
| 2024-02-02 | 2.38 | 2.45 | 2.17 | 2.25 | -4.66% | 382,769 | 88,676,505 |
| 2024-02-01 | 2.42 | 2.44 | 2.33 | 2.36 | -2.48% | 327,594 | 77,840,884 |
| 2024-01-31 | 2.57 | 2.6 | 2.42 | 2.42 | -6.2% | 373,124 | 93,288,650 |
| 2024-01-30 | 2.68 | 2.71 | 2.58 | 2.58 | -4.44% | 242,579 | 64,172,008 |
| 2024-01-29 | 2.83 | 2.84 | 2.69 | 2.7 | -4.59% | 272,883 | 75,065,717 |
| 2024-01-26 | 2.79 | 2.89 | 2.77 | 2.83 | +1.07% | 338,980 | 96,280,139 |
| 2024-01-25 | 2.73 | 2.81 | 2.71 | 2.8 | +2.56% | 349,285 | 96,857,544 |
| 2024-01-24 | 2.68 | 2.74 | 2.6 | 2.73 | +1.87% | 307,660 | 82,673,070 |
| 2024-01-23 | 2.68 | 2.72 | 2.62 | 2.68 | +0.37% | 263,716 | 70,332,369 |
| 2024-01-22 | 2.83 | 2.85 | 2.65 | 2.67 | -5.32% | 303,282 | 83,656,209 |
| 2024-01-19 | 2.88 | 2.9 | 2.82 | 2.82 | -2.08% | 180,336 | 51,658,604 |
| 2024-01-18 | 2.86 | 2.91 | 2.8 | 2.88 | 0% | 292,236 | 83,203,941 |
| 2024-01-17 | 2.96 | 2.98 | 2.88 | 2.88 | -3.03% | 192,153 | 56,232,687 |
| 2024-01-16 | 3 | 3.01 | 2.92 | 2.97 | -1% | 266,368 | 78,821,077 |
| 2024-01-15 | 2.99 | 3.03 | 2.98 | 3 | -0.33% | 223,678 | 67,289,360 |
| 2024-01-12 | 3.08 | 3.08 | 3 | 3.01 | -2.27% | 274,095 | 83,224,279 |
| 2024-01-11 | 3 | 3.09 | 3 | 3.08 | +2.67% | 289,808 | 88,386,524 |
| 2024-01-10 | 3.06 | 3.07 | 2.99 | 3 | -1.32% | 230,693 | 69,668,370 |
| 2024-01-09 | 3.02 | 3.1 | 3.02 | 3.04 | +0.66% | 258,989 | 79,301,638 |
| 2024-01-08 | 3.07 | 3.13 | 3.02 | 3.02 | -1.63% | 250,153 | 76,899,959 |
| 2024-01-05 | 3.16 | 3.17 | 3.06 | 3.07 | -2.85% | 277,635 | 86,270,883 |
| 2024-01-04 | 3.18 | 3.19 | 3.13 | 3.16 | -0.63% | 226,203 | 71,430,000 |
| 2024-01-03 | 3.21 | 3.26 | 3.15 | 3.18 | -1.24% | 286,882 | 91,753,807 |
| 2024-01-02 | 3.26 | 3.3 | 3.22 | 3.22 | -0.92% | 293,271 | 95,599,952 |
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：