股票概览
2.9
-1.02%
-0.03
2.94
开盘价
3.02
最高价
2.86
最低价
243,945
成交量
数据更新至: 2024-12-31
技术指标
2.96
MA5 (5日均线)
3.21
MA10 (10日均线)
3.56
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 | 2.94 | 3.02 | 2.86 | 2.9 | -1.02% | 243,945 | 71,484,588 |
| 2024-12-30 | 3.01 | 3.01 | 2.87 | 2.93 | -3.62% | 248,819 | 72,769,620 |
| 2024-12-27 | 2.97 | 3.09 | 2.94 | 3.04 | +2.7% | 256,841 | 78,365,482 |
| 2024-12-26 | 2.94 | 3.02 | 2.93 | 2.96 | 0% | 233,692 | 69,631,066 |
| 2024-12-25 | 3.1 | 3.11 | 2.85 | 2.96 | -5.13% | 396,166 | 116,681,516 |
| 2024-12-24 | 3.27 | 3.32 | 3.03 | 3.12 | -5.17% | 490,448 | 153,016,985 |
| 2024-12-23 | 3.66 | 3.68 | 3.27 | 3.29 | -10.6% | 455,125 | 155,668,840 |
| 2024-12-20 | 3.55 | 3.74 | 3.52 | 3.68 | +3.37% | 318,188 | 115,695,560 |
| 2024-12-19 | 3.58 | 3.7 | 3.51 | 3.56 | -1.93% | 262,864 | 94,111,495 |
| 2024-12-18 | 3.57 | 3.66 | 3.45 | 3.63 | +1.4% | 288,411 | 103,800,881 |
| 2024-12-17 | 3.73 | 3.78 | 3.56 | 3.58 | -5.29% | 364,027 | 132,397,965 |
| 2024-12-16 | 3.81 | 3.9 | 3.76 | 3.78 | -1.31% | 378,966 | 144,938,240 |
| 2024-12-13 | 3.97 | 4.03 | 3.82 | 3.83 | -3.04% | 545,605 | 212,830,880 |
| 2024-12-12 | 3.97 | 4.02 | 3.86 | 3.95 | -1.74% | 631,427 | 247,896,646 |
| 2024-12-11 | 4.09 | 4.11 | 3.89 | 4.02 | -2.9% | 888,904 | 352,930,282 |
| 2024-12-10 | 4.35 | 4.47 | 4.05 | 4.14 | -3.27% | 1,348,193 | 574,677,757 |
| 2024-12-09 | 3.85 | 4.66 | 3.85 | 4.28 | +10.03% | 1,387,781 | 596,151,942 |
| 2024-12-06 | 3.86 | 4.16 | 3.68 | 3.89 | +0.52% | 1,172,297 | 459,723,563 |
| 2024-12-05 | 3.62 | 4.02 | 3.54 | 3.87 | +3.48% | 1,125,392 | 423,828,544 |
| 2024-12-04 | 3.41 | 4.14 | 3.41 | 3.74 | +5.95% | 1,008,006 | 377,470,262 |
| 2024-12-03 | 3.45 | 3.54 | 3.41 | 3.53 | +2.92% | 429,781 | 149,882,541 |
| 2024-12-02 | 3.32 | 3.45 | 3.32 | 3.43 | +3.31% | 309,204 | 105,529,748 |
| 2024-11-29 | 3.32 | 3.36 | 3.22 | 3.32 | -0.9% | 272,182 | 89,786,933 |
| 2024-11-28 | 3.22 | 3.4 | 3.2 | 3.35 | +3.08% | 335,074 | 112,155,211 |
| 2024-11-27 | 3.23 | 3.26 | 3.11 | 3.25 | -0.31% | 221,173 | 70,151,193 |
| 2024-11-26 | 3.3 | 3.45 | 3.24 | 3.26 | -1.51% | 242,947 | 80,605,818 |
| 2024-11-25 | 3.2 | 3.32 | 3.11 | 3.31 | +3.12% | 270,065 | 87,469,585 |
| 2024-11-22 | 3.29 | 3.43 | 3.19 | 3.21 | -2.43% | 354,124 | 118,004,162 |
| 2024-11-21 | 3.29 | 3.33 | 3.23 | 3.29 | -0.9% | 241,469 | 79,150,484 |
| 2024-11-20 | 3.16 | 3.34 | 3.12 | 3.32 | +5.06% | 355,169 | 116,490,456 |
| 2024-11-19 | 3.1 | 3.16 | 3.01 | 3.16 | +2.93% | 220,508 | 68,003,386 |
| 2024-11-18 | 3.24 | 3.29 | 3.05 | 3.07 | -5.25% | 269,405 | 84,321,553 |
| 2024-11-15 | 3.32 | 3.4 | 3.23 | 3.24 | -2.41% | 236,963 | 78,743,969 |
| 2024-11-14 | 3.43 | 3.44 | 3.31 | 3.32 | -4.05% | 239,008 | 80,253,475 |
| 2024-11-13 | 3.45 | 3.52 | 3.34 | 3.46 | -0.86% | 303,822 | 104,061,156 |
| 2024-11-12 | 3.64 | 3.7 | 3.43 | 3.49 | -4.64% | 535,922 | 189,786,169 |
| 2024-11-11 | 3.54 | 3.78 | 3.5 | 3.66 | +0.55% | 686,074 | 248,117,656 |
| 2024-11-08 | 3.52 | 3.89 | 3.52 | 3.64 | +2.54% | 939,761 | 347,217,926 |
| 2024-11-07 | 3.45 | 3.95 | 3.32 | 3.55 | +4.41% | 979,090 | 348,936,877 |
| 2024-11-06 | 3.22 | 3.41 | 3.14 | 3.4 | +6.58% | 633,357 | 209,425,811 |
| 2024-11-05 | 3.02 | 3.22 | 3 | 3.19 | +5.28% | 363,746 | 114,635,890 |
| 2024-11-04 | 2.98 | 3.04 | 2.9 | 3.03 | +0.66% | 247,108 | 73,964,792 |
| 2024-11-01 | 3.21 | 3.28 | 3 | 3.01 | -6.52% | 446,401 | 138,100,540 |
| 2024-10-31 | 3.11 | 3.32 | 3.1 | 3.22 | +2.88% | 478,918 | 154,307,833 |
| 2024-10-30 | 3.03 | 3.15 | 3.01 | 3.13 | +1.95% | 298,575 | 92,092,748 |
| 2024-10-29 | 3.2 | 3.22 | 3.04 | 3.07 | -4.95% | 358,242 | 111,935,706 |
| 2024-10-28 | 3.07 | 3.24 | 3.05 | 3.23 | +5.21% | 372,585 | 118,367,637 |
| 2024-10-25 | 2.98 | 3.08 | 2.98 | 3.07 | +3.02% | 277,757 | 84,704,825 |
| 2024-10-24 | 3.02 | 3.06 | 2.96 | 2.98 | -2.61% | 282,148 | 84,568,217 |
| 2024-10-23 | 3.11 | 3.28 | 3.01 | 3.06 | -2.24% | 496,521 | 154,542,097 |
| 2024-10-22 | 2.93 | 3.2 | 2.92 | 3.13 | +6.46% | 546,112 | 167,845,045 |
| 2024-10-21 | 2.87 | 3 | 2.87 | 2.94 | +2.44% | 306,630 | 89,972,607 |
| 2024-10-18 | 2.8 | 2.93 | 2.78 | 2.87 | +2.14% | 298,769 | 85,137,364 |
| 2024-10-17 | 2.84 | 2.92 | 2.78 | 2.81 | -1.06% | 215,853 | 61,433,901 |
| 2024-10-16 | 2.82 | 2.89 | 2.8 | 2.84 | -1.05% | 231,754 | 65,886,695 |
| 2024-10-15 | 2.88 | 2.96 | 2.82 | 2.87 | -0.69% | 291,345 | 84,323,426 |
| 2024-10-14 | 2.79 | 2.91 | 2.76 | 2.89 | +4.33% | 286,976 | 81,418,457 |
| 2024-10-11 | 3.04 | 3.04 | 2.72 | 2.77 | -8.28% | 394,061 | 111,834,239 |
| 2024-10-10 | 3.09 | 3.23 | 2.91 | 3.02 | +0.67% | 480,459 | 147,733,255 |
| 2024-10-09 | 3.21 | 3.34 | 3 | 3 | -15.49% | 623,904 | 199,030,367 |
| 2024-10-08 | 3.59 | 3.6 | 3.18 | 3.55 | +18.33% | 847,355 | 288,804,556 |
| 2024-09-30 | 2.66 | 3.04 | 2.66 | 3 | +16.73% | 715,558 | 204,370,278 |
| 2024-09-27 | 2.44 | 2.61 | 2.42 | 2.57 | +6.2% | 553,194 | 138,306,739 |
| 2024-09-26 | 2.35 | 2.48 | 2.33 | 2.42 | +2.54% | 526,590 | 126,749,355 |
| 2024-09-25 | 2.31 | 2.4 | 2.28 | 2.36 | +2.16% | 451,863 | 106,314,359 |
| 2024-09-24 | 2.24 | 2.32 | 2.21 | 2.31 | +3.59% | 377,986 | 86,160,520 |
| 2024-09-23 | 2.23 | 2.24 | 2.18 | 2.23 | +0.45% | 180,340 | 39,830,011 |
| 2024-09-20 | 2.28 | 2.29 | 2.22 | 2.22 | -3.48% | 233,481 | 52,303,615 |
| 2024-09-19 | 2.2 | 2.31 | 2.16 | 2.3 | +5.5% | 362,227 | 81,883,778 |
| 2024-09-18 | 2.22 | 2.27 | 2.15 | 2.18 | -2.24% | 244,445 | 53,390,740 |
| 2024-09-13 | 2.31 | 2.32 | 2.22 | 2.23 | -4.7% | 341,860 | 77,047,437 |
| 2024-09-12 | 2.32 | 2.36 | 2.27 | 2.34 | +1.74% | 531,324 | 122,605,921 |
| 2024-09-11 | 2.42 | 2.48 | 2.27 | 2.3 | -7.26% | 836,864 | 195,068,976 |
| 2024-09-10 | 2.08 | 2.48 | 2.08 | 2.48 | +19.81% | 601,048 | 146,216,228 |
| 2024-09-09 | 2.04 | 2.1 | 2.02 | 2.07 | +0.98% | 88,240 | 18,221,273 |
| 2024-09-06 | 2.12 | 2.12 | 2.05 | 2.05 | -2.38% | 116,546 | 24,162,496 |
| 2024-09-05 | 2.08 | 2.11 | 2.07 | 2.1 | +0.96% | 107,756 | 22,531,567 |
| 2024-09-04 | 2.12 | 2.12 | 2.06 | 2.08 | -2.35% | 131,175 | 27,378,102 |
| 2024-09-03 | 2.08 | 2.13 | 2.07 | 2.13 | +2.9% | 165,651 | 34,899,392 |
| 2024-09-02 | 2.16 | 2.18 | 2.06 | 2.07 | -3.72% | 221,862 | 46,849,567 |
| 2024-08-30 | 2.08 | 2.2 | 2.07 | 2.15 | +3.37% | 266,463 | 57,381,392 |
| 2024-08-29 | 2.06 | 2.1 | 2.03 | 2.08 | +0.48% | 132,423 | 27,441,753 |
| 2024-08-28 | 2.04 | 2.1 | 2.01 | 2.07 | 0% | 142,350 | 29,452,560 |
| 2024-08-27 | 2.08 | 2.16 | 2.05 | 2.07 | -1.43% | 152,992 | 31,956,730 |
| 2024-08-26 | 2.04 | 2.12 | 2.04 | 2.1 | +2.44% | 190,074 | 39,707,974 |
| 2024-08-23 | 2.07 | 2.08 | 2.01 | 2.05 | -0.97% | 196,551 | 40,091,792 |
| 2024-08-22 | 2.1 | 2.14 | 2.06 | 2.07 | -2.36% | 245,012 | 51,326,285 |
| 2024-08-21 | 2.2 | 2.23 | 2.1 | 2.12 | -2.75% | 329,804 | 70,623,350 |
| 2024-08-20 | 2.33 | 2.35 | 2.16 | 2.18 | -6.44% | 475,758 | 105,311,861 |
| 2024-08-19 | 2.3 | 2.43 | 2.25 | 2.33 | -4.12% | 555,785 | 129,485,011 |
| 2024-08-16 | 2.67 | 2.73 | 2.28 | 2.43 | -13.21% | 889,478 | 226,563,762 |
| 2024-08-15 | 2.43 | 2.9 | 2.41 | 2.8 | +8.11% | 1,094,059 | 283,140,586 |
| 2024-08-14 | 2.3 | 2.72 | 2.2 | 2.59 | +13.1% | 1,060,889 | 261,493,962 |
| 2024-08-13 | 1.93 | 2.29 | 1.89 | 2.29 | +19.9% | 363,743 | 80,386,439 |
| 2024-08-12 | 1.92 | 1.95 | 1.9 | 1.91 | -1.04% | 70,602 | 13,529,884 |
| 2024-08-09 | 1.93 | 1.97 | 1.92 | 1.93 | -1.03% | 82,859 | 16,090,153 |
| 2024-08-08 | 1.96 | 1.99 | 1.9 | 1.95 | +1.56% | 123,136 | 23,918,978 |
| 2024-08-07 | 1.96 | 1.97 | 1.91 | 1.92 | -2.04% | 55,838 | 10,744,776 |
| 2024-08-06 | 1.92 | 1.96 | 1.92 | 1.96 | +2.08% | 87,487 | 16,952,564 |
| 2024-08-05 | 1.93 | 1.97 | 1.9 | 1.92 | -1.54% | 105,067 | 20,379,364 |
| 2024-08-02 | 1.98 | 2 | 1.93 | 1.95 | -1.02% | 104,171 | 20,505,522 |
| 2024-08-01 | 2 | 2.04 | 1.96 | 1.97 | -1.99% | 152,193 | 30,268,857 |
| 2024-07-31 | 1.91 | 2.05 | 1.91 | 2.01 | +3.61% | 217,722 | 43,383,937 |
| 2024-07-30 | 1.84 | 2.03 | 1.83 | 1.94 | +4.3% | 245,660 | 47,685,638 |
| 2024-07-29 | 1.83 | 1.87 | 1.81 | 1.86 | +1.64% | 86,372 | 15,923,146 |
| 2024-07-26 | 1.75 | 1.84 | 1.75 | 1.83 | +3.98% | 97,526 | 17,711,088 |
| 2024-07-25 | 1.77 | 1.78 | 1.71 | 1.76 | +1.15% | 48,925 | 8,558,503 |
| 2024-07-24 | 1.8 | 1.8 | 1.74 | 1.74 | -3.33% | 74,247 | 13,058,164 |
| 2024-07-23 | 1.83 | 1.86 | 1.78 | 1.8 | -0.55% | 91,089 | 16,611,673 |
| 2024-07-22 | 1.79 | 1.84 | 1.77 | 1.81 | +0.56% | 75,597 | 13,697,974 |
| 2024-07-19 | 1.79 | 1.81 | 1.75 | 1.8 | +1.12% | 55,201 | 9,843,068 |
| 2024-07-18 | 1.76 | 1.82 | 1.73 | 1.78 | 0% | 48,307 | 8,495,610 |
| 2024-07-17 | 1.8 | 1.82 | 1.77 | 1.78 | -1.66% | 47,743 | 8,529,062 |
| 2024-07-16 | 1.8 | 1.84 | 1.8 | 1.81 | -0.55% | 41,534 | 7,547,918 |
| 2024-07-15 | 1.92 | 1.93 | 1.82 | 1.82 | -3.7% | 53,712 | 9,923,942 |
| 2024-07-12 | 1.89 | 1.93 | 1.87 | 1.89 | +0.53% | 84,049 | 15,912,105 |
| 2024-07-11 | 1.79 | 1.9 | 1.79 | 1.88 | +6.82% | 126,525 | 23,468,354 |
| 2024-07-10 | 1.78 | 1.8 | 1.74 | 1.76 | -2.22% | 77,699 | 13,722,069 |
| 2024-07-09 | 1.81 | 1.84 | 1.73 | 1.8 | -1.1% | 123,819 | 22,048,740 |
| 2024-07-08 | 1.89 | 1.92 | 1.81 | 1.82 | -6.19% | 125,439 | 23,145,001 |
| 2024-07-05 | 1.84 | 1.99 | 1.81 | 1.94 | +4.86% | 154,769 | 29,711,609 |
| 2024-07-04 | 1.94 | 1.96 | 1.85 | 1.85 | -5.61% | 108,893 | 20,472,950 |
| 2024-07-03 | 1.94 | 2.05 | 1.93 | 1.96 | +1.03% | 130,184 | 25,747,276 |
| 2024-07-02 | 1.86 | 1.96 | 1.86 | 1.94 | +4.3% | 99,464 | 19,080,797 |
| 2024-07-01 | 1.84 | 1.86 | 1.79 | 1.86 | +1.09% | 68,849 | 12,627,818 |
| 2024-06-28 | 1.85 | 1.89 | 1.83 | 1.84 | -0.54% | 53,308 | 9,927,562 |
| 2024-06-27 | 1.89 | 1.93 | 1.84 | 1.85 | -2.12% | 74,541 | 14,057,098 |
| 2024-06-26 | 1.79 | 1.89 | 1.76 | 1.89 | +5.59% | 81,682 | 14,953,816 |
| 2024-06-25 | 1.79 | 1.84 | 1.76 | 1.79 | +1.7% | 83,916 | 15,085,164 |
| 2024-06-24 | 1.81 | 1.83 | 1.74 | 1.76 | -4.35% | 88,922 | 15,793,006 |
| 2024-06-21 | 1.89 | 1.91 | 1.83 | 1.84 | -2.65% | 61,475 | 11,475,413 |
| 2024-06-20 | 1.95 | 1.97 | 1.88 | 1.89 | -3.57% | 73,003 | 13,941,183 |
| 2024-06-19 | 1.98 | 2.02 | 1.95 | 1.96 | -0.51% | 66,711 | 13,194,575 |
| 2024-06-18 | 1.9 | 1.98 | 1.9 | 1.97 | +3.14% | 75,637 | 14,765,954 |
| 2024-06-17 | 1.85 | 1.96 | 1.85 | 1.91 | -3.05% | 80,090 | 15,306,797 |
| 2024-06-14 | 2 | 2.01 | 1.94 | 1.97 | -1.5% | 69,653 | 13,773,489 |
| 2024-06-13 | 2.09 | 2.09 | 1.98 | 2 | -2.44% | 97,382 | 19,672,935 |
| 2024-06-12 | 2.01 | 2.06 | 1.96 | 2.05 | +4.06% | 103,376 | 20,893,628 |
| 2024-06-11 | 1.97 | 1.98 | 1.89 | 1.97 | 0% | 111,276 | 21,547,735 |
| 2024-06-07 | 1.85 | 1.98 | 1.85 | 1.97 | +8.84% | 163,357 | 31,602,934 |
| 2024-06-06 | 1.94 | 1.97 | 1.78 | 1.81 | -6.7% | 207,052 | 37,911,247 |
| 2024-06-05 | 2 | 2 | 1.91 | 1.94 | -3.96% | 150,052 | 29,198,097 |
| 2024-06-04 | 2.14 | 2.15 | 1.98 | 2.02 | -6.05% | 178,529 | 36,232,335 |
| 2024-06-03 | 2.28 | 2.28 | 2.11 | 2.15 | -5.29% | 150,381 | 32,536,040 |
| 2024-05-31 | 2.25 | 2.3 | 2.23 | 2.27 | +0.44% | 43,725 | 9,944,683 |
| 2024-05-30 | 2.34 | 2.34 | 2.25 | 2.26 | -1.74% | 58,473 | 13,290,146 |
| 2024-05-29 | 2.32 | 2.36 | 2.28 | 2.3 | +0.88% | 67,122 | 15,559,265 |
| 2024-05-28 | 2.31 | 2.33 | 2.27 | 2.28 | -1.3% | 52,943 | 12,181,291 |
| 2024-05-27 | 2.3 | 2.33 | 2.27 | 2.31 | 0% | 52,819 | 12,137,036 |
| 2024-05-24 | 2.35 | 2.35 | 2.28 | 2.31 | +0.43% | 66,262 | 15,433,139 |
| 2024-05-23 | 2.35 | 2.37 | 2.29 | 2.3 | -2.95% | 100,802 | 23,402,632 |
| 2024-05-22 | 2.37 | 2.4 | 2.35 | 2.37 | -0.42% | 84,679 | 20,044,620 |
| 2024-05-21 | 2.46 | 2.46 | 2.33 | 2.38 | -4.03% | 184,045 | 43,660,150 |
| 2024-05-20 | 2.41 | 2.52 | 2.41 | 2.48 | +2.9% | 182,975 | 44,986,823 |
| 2024-05-17 | 2.4 | 2.44 | 2.38 | 2.41 | +0.42% | 81,712 | 19,632,921 |
| 2024-05-16 | 2.33 | 2.42 | 2.33 | 2.4 | +3% | 127,205 | 30,456,944 |
| 2024-05-15 | 2.35 | 2.39 | 2.31 | 2.33 | -1.69% | 71,743 | 16,902,086 |
| 2024-05-14 | 2.31 | 2.4 | 2.31 | 2.37 | +0.85% | 81,035 | 19,178,860 |
| 2024-05-13 | 2.47 | 2.47 | 2.33 | 2.35 | -3.69% | 120,703 | 28,680,924 |
| 2024-05-10 | 2.55 | 2.58 | 2.43 | 2.44 | -4.31% | 161,301 | 39,995,637 |
| 2024-05-09 | 2.5 | 2.59 | 2.48 | 2.55 | -0.39% | 197,613 | 50,327,979 |
| 2024-05-08 | 2.5 | 2.72 | 2.44 | 2.56 | +1.19% | 309,215 | 79,370,887 |
| 2024-05-07 | 2.47 | 2.55 | 2.44 | 2.53 | +1.61% | 150,847 | 37,891,951 |
| 2024-05-06 | 2.45 | 2.52 | 2.45 | 2.49 | +2.05% | 120,157 | 29,776,555 |
| 2024-04-30 | 2.52 | 2.58 | 2.43 | 2.44 | -3.94% | 160,025 | 39,811,707 |
| 2024-04-29 | 2.41 | 2.54 | 2.39 | 2.54 | +4.96% | 195,599 | 48,604,569 |
| 2024-04-26 | 2.49 | 2.5 | 2.41 | 2.42 | -2.42% | 145,679 | 35,514,658 |
| 2024-04-25 | 2.47 | 2.5 | 2.44 | 2.48 | +1.22% | 115,820 | 28,629,659 |
| 2024-04-24 | 2.43 | 2.46 | 2.38 | 2.45 | +1.24% | 131,781 | 32,016,891 |
| 2024-04-23 | 2.41 | 2.48 | 2.36 | 2.42 | -0.82% | 144,653 | 35,018,329 |
| 2024-04-22 | 2.51 | 2.54 | 2.35 | 2.44 | -4.69% | 229,871 | 55,935,325 |
| 2024-04-19 | 2.37 | 2.65 | 2.33 | 2.56 | +6.67% | 370,470 | 94,700,622 |
| 2024-04-18 | 2.49 | 2.54 | 2.34 | 2.4 | -3.23% | 216,460 | 51,861,441 |
| 2024-04-17 | 2.17 | 2.49 | 2.17 | 2.48 | +15.89% | 224,883 | 53,639,058 |
| 2024-04-16 | 2.43 | 2.48 | 2.14 | 2.14 | -13.71% | 244,840 | 54,823,878 |
| 2024-04-15 | 2.69 | 2.69 | 2.41 | 2.48 | -8.49% | 215,458 | 54,269,173 |
| 2024-04-12 | 2.68 | 2.8 | 2.66 | 2.71 | +0.37% | 117,002 | 31,963,185 |
| 2024-04-11 | 2.69 | 2.76 | 2.65 | 2.7 | -0.74% | 90,713 | 24,719,872 |
| 2024-04-10 | 2.86 | 2.87 | 2.66 | 2.72 | -4.56% | 192,417 | 52,638,109 |
| 2024-04-09 | 2.88 | 2.92 | 2.82 | 2.85 | -0.7% | 124,302 | 35,490,245 |
| 2024-04-08 | 3 | 3.03 | 2.87 | 2.87 | -5.28% | 191,965 | 56,178,667 |
| 2024-04-03 | 3 | 3.1 | 2.95 | 3.03 | 0% | 264,337 | 79,921,163 |
| 2024-04-02 | 3.01 | 3.18 | 2.98 | 3.03 | +1.34% | 330,435 | 101,438,342 |
| 2024-04-01 | 2.95 | 3.03 | 2.89 | 2.99 | +2.4% | 224,309 | 66,037,102 |
| 2024-03-29 | 2.86 | 2.99 | 2.85 | 2.92 | +1.04% | 195,463 | 57,560,986 |
| 2024-03-28 | 2.76 | 2.93 | 2.75 | 2.89 | +3.96% | 172,002 | 49,364,051 |
| 2024-03-27 | 3.01 | 3.02 | 2.77 | 2.78 | -8.85% | 282,196 | 81,641,568 |
| 2024-03-26 | 3.1 | 3.11 | 3 | 3.05 | -3.17% | 278,748 | 84,884,323 |
| 2024-03-25 | 3.06 | 3.19 | 2.92 | 3.15 | +2.27% | 485,955 | 148,652,059 |
| 2024-03-22 | 2.95 | 3.12 | 2.9 | 3.08 | +3.36% | 499,360 | 151,672,483 |
| 2024-03-21 | 3.03 | 3.05 | 2.92 | 2.98 | -1.32% | 227,271 | 67,603,434 |
| 2024-03-20 | 2.95 | 3.04 | 2.94 | 3.02 | +2.37% | 235,968 | 70,796,187 |
| 2024-03-19 | 2.97 | 3.01 | 2.94 | 2.95 | -0.67% | 199,963 | 59,312,737 |
| 2024-03-18 | 2.92 | 2.97 | 2.88 | 2.97 | +1.71% | 207,173 | 60,853,452 |
| 2024-03-15 | 2.9 | 2.92 | 2.85 | 2.92 | +0.69% | 143,368 | 41,367,355 |
| 2024-03-14 | 3 | 3 | 2.84 | 2.9 | -2.03% | 223,706 | 65,237,582 |
| 2024-03-13 | 3 | 3.01 | 2.94 | 2.96 | -1.66% | 171,874 | 50,999,793 |
| 2024-03-12 | 2.98 | 3.06 | 2.98 | 3.01 | +1.35% | 221,141 | 66,486,272 |
| 2024-03-11 | 2.93 | 2.98 | 2.9 | 2.97 | +0.68% | 172,569 | 50,658,210 |
| 2024-03-08 | 2.97 | 3.04 | 2.88 | 2.95 | -1.01% | 219,047 | 64,254,622 |
| 2024-03-07 | 2.99 | 3.09 | 2.96 | 2.98 | -0.33% | 264,697 | 80,173,320 |
| 2024-03-06 | 2.93 | 3.09 | 2.92 | 2.99 | +0.67% | 292,519 | 88,479,487 |
| 2024-03-05 | 3.12 | 3.15 | 2.95 | 2.97 | -6.9% | 445,959 | 134,152,041 |
| 2024-03-04 | 3.24 | 3.42 | 3.04 | 3.19 | -5.06% | 586,849 | 187,772,484 |
| 2024-03-01 | 3.35 | 3.73 | 3.14 | 3.36 | +2.13% | 833,855 | 287,417,189 |
| 2024-02-29 | 2.94 | 3.39 | 2.65 | 3.29 | +11.9% | 771,783 | 241,418,047 |
| 2024-02-28 | 2.86 | 3.3 | 2.86 | 2.94 | +2.8% | 628,585 | 191,211,293 |
| 2024-02-27 | 2.78 | 2.88 | 2.76 | 2.86 | +0.7% | 283,860 | 80,429,905 |
| 2024-02-26 | 2.81 | 2.91 | 2.81 | 2.84 | -0.7% | 358,129 | 102,051,803 |
| 2024-02-23 | 2.82 | 2.91 | 2.71 | 2.86 | +1.06% | 487,309 | 136,383,783 |
| 2024-02-22 | 2.69 | 3.1 | 2.56 | 2.83 | +8.02% | 719,295 | 205,448,603 |
| 2024-02-21 | 2.16 | 2.62 | 2.12 | 2.62 | +20.18% | 267,720 | 67,437,118 |
| 2024-02-20 | 2.13 | 2.19 | 2.06 | 2.18 | +2.83% | 150,555 | 32,358,641 |
| 2024-02-19 | 2 | 2.14 | 1.96 | 2.12 | +8.16% | 242,406 | 50,149,228 |
| 2024-02-08 | 1.81 | 1.97 | 1.46 | 1.96 | +8.29% | 318,107 | 55,501,204 |
| 2024-02-07 | 2.05 | 2.05 | 1.8 | 1.81 | -10.4% | 275,249 | 51,546,588 |
| 2024-02-06 | 2.04 | 2.19 | 1.83 | 2.02 | -2.88% | 257,402 | 51,082,331 |
| 2024-02-05 | 2.45 | 2.46 | 2.04 | 2.08 | -16.47% | 273,565 | 59,172,528 |
| 2024-02-02 | 2.72 | 2.76 | 2.4 | 2.49 | -7.78% | 196,899 | 50,295,362 |
| 2024-02-01 | 2.84 | 2.85 | 2.66 | 2.7 | -5.59% | 175,918 | 47,904,042 |
| 2024-01-31 | 3 | 3.03 | 2.83 | 2.86 | -6.84% | 168,199 | 49,118,533 |
| 2024-01-30 | 3.18 | 3.21 | 3.06 | 3.07 | -4.06% | 95,919 | 30,093,982 |
| 2024-01-29 | 3.27 | 3.3 | 3.19 | 3.2 | -2.14% | 96,068 | 31,161,043 |
| 2024-01-26 | 3.24 | 3.31 | 3.24 | 3.27 | +1.24% | 111,719 | 36,676,540 |
| 2024-01-25 | 3.12 | 3.23 | 3.1 | 3.23 | +4.19% | 103,465 | 32,763,531 |
| 2024-01-24 | 3.02 | 3.11 | 2.98 | 3.1 | +2.65% | 112,056 | 34,354,752 |
| 2024-01-23 | 3 | 3.04 | 2.91 | 3.02 | +0.67% | 102,979 | 30,717,158 |
| 2024-01-22 | 3.18 | 3.18 | 2.99 | 3 | -5.66% | 120,639 | 37,131,467 |
| 2024-01-19 | 3.26 | 3.26 | 3.17 | 3.18 | -2.15% | 69,643 | 22,344,895 |
| 2024-01-18 | 3.3 | 3.32 | 3.16 | 3.25 | -1.81% | 119,292 | 38,279,706 |
| 2024-01-17 | 3.38 | 3.4 | 3.3 | 3.31 | -2.07% | 68,107 | 22,768,378 |
| 2024-01-16 | 3.4 | 3.42 | 3.33 | 3.38 | -0.88% | 83,067 | 27,965,745 |
| 2024-01-15 | 3.36 | 3.42 | 3.34 | 3.41 | 0% | 84,240 | 28,515,898 |
| 2024-01-12 | 3.42 | 3.47 | 3.4 | 3.41 | -0.29% | 89,647 | 30,730,675 |
| 2024-01-11 | 3.36 | 3.43 | 3.36 | 3.42 | +1.79% | 66,568 | 22,625,518 |
| 2024-01-10 | 3.42 | 3.43 | 3.35 | 3.36 | -1.75% | 71,115 | 24,113,645 |
| 2024-01-09 | 3.37 | 3.46 | 3.37 | 3.42 | +1.18% | 82,254 | 28,190,549 |
| 2024-01-08 | 3.45 | 3.45 | 3.38 | 3.38 | -2.03% | 72,828 | 24,862,438 |
| 2024-01-05 | 3.54 | 3.54 | 3.43 | 3.45 | -1.99% | 80,267 | 27,972,675 |
| 2024-01-04 | 3.53 | 3.56 | 3.49 | 3.52 | -0.28% | 77,894 | 27,497,319 |
| 2024-01-03 | 3.53 | 3.54 | 3.47 | 3.53 | 0% | 79,442 | 27,809,219 |
| 2024-01-02 | 3.49 | 3.56 | 3.47 | 3.53 | +1.73% | 114,501 | 40,420,291 |
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：