股票概览
2.57
-3.75%
-0.1
2.67
开盘价
2.7
最高价
2.57
最低价
588,008
成交量
数据更新至: 2024-12-31
技术指标
2.66
MA5 (5日均线)
2.73
MA10 (10日均线)
2.88
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 | 2.67 | 2.7 | 2.57 | 2.57 | -3.75% | 588,008 | 154,061,232 |
| 2024-12-30 | 2.7 | 2.71 | 2.64 | 2.67 | -1.11% | 526,968 | 140,306,213 |
| 2024-12-27 | 2.68 | 2.75 | 2.65 | 2.7 | +1.12% | 645,646 | 175,389,698 |
| 2024-12-26 | 2.65 | 2.7 | 2.65 | 2.67 | 0% | 426,070 | 113,915,903 |
| 2024-12-25 | 2.73 | 2.75 | 2.63 | 2.67 | -2.2% | 683,188 | 182,186,152 |
| 2024-12-24 | 2.76 | 2.78 | 2.71 | 2.73 | 0% | 518,303 | 142,145,241 |
| 2024-12-23 | 2.86 | 2.86 | 2.72 | 2.73 | -4.21% | 873,536 | 242,206,445 |
| 2024-12-20 | 2.87 | 2.89 | 2.84 | 2.85 | -0.35% | 478,272 | 136,657,474 |
| 2024-12-19 | 2.83 | 2.88 | 2.8 | 2.86 | 0% | 622,546 | 176,826,341 |
| 2024-12-18 | 2.89 | 2.93 | 2.84 | 2.86 | -1.04% | 711,222 | 205,411,680 |
| 2024-12-17 | 2.98 | 2.99 | 2.88 | 2.89 | -3.02% | 840,086 | 244,755,538 |
| 2024-12-16 | 2.98 | 3.02 | 2.95 | 2.98 | -0.33% | 686,032 | 204,567,750 |
| 2024-12-13 | 3.07 | 3.08 | 2.99 | 2.99 | -3.24% | 1,123,009 | 338,814,831 |
| 2024-12-12 | 3.12 | 3.13 | 3.04 | 3.09 | -0.96% | 1,046,486 | 321,830,251 |
| 2024-12-11 | 3.02 | 3.14 | 3 | 3.12 | +2.3% | 1,507,274 | 467,456,756 |
| 2024-12-10 | 3.15 | 3.18 | 3.04 | 3.05 | -0.97% | 1,614,264 | 501,178,065 |
| 2024-12-09 | 3.11 | 3.17 | 3.05 | 3.08 | -0.96% | 1,528,355 | 471,842,636 |
| 2024-12-06 | 2.98 | 3.15 | 2.98 | 3.11 | +4.01% | 2,253,875 | 694,637,957 |
| 2024-12-05 | 2.9 | 3.02 | 2.9 | 2.99 | +2.4% | 1,047,769 | 311,203,238 |
| 2024-12-04 | 2.97 | 2.97 | 2.9 | 2.92 | -2.01% | 954,031 | 280,291,955 |
| 2024-12-03 | 2.94 | 3.01 | 2.92 | 2.98 | +1.02% | 1,275,382 | 378,850,910 |
| 2024-12-02 | 2.83 | 2.95 | 2.82 | 2.95 | +4.61% | 1,270,952 | 368,546,850 |
| 2024-11-29 | 2.8 | 2.85 | 2.75 | 2.82 | +0.36% | 788,172 | 221,447,597 |
| 2024-11-28 | 2.77 | 2.84 | 2.75 | 2.81 | +1.44% | 867,908 | 244,093,594 |
| 2024-11-27 | 2.68 | 2.77 | 2.62 | 2.77 | +2.97% | 876,025 | 235,475,460 |
| 2024-11-26 | 2.73 | 2.77 | 2.68 | 2.69 | -1.82% | 569,683 | 154,927,006 |
| 2024-11-25 | 2.73 | 2.76 | 2.68 | 2.74 | 0% | 720,080 | 195,152,241 |
| 2024-11-22 | 2.84 | 2.87 | 2.73 | 2.74 | -4.2% | 910,744 | 255,806,345 |
| 2024-11-21 | 2.88 | 2.89 | 2.82 | 2.86 | -1.04% | 814,119 | 231,926,478 |
| 2024-11-20 | 2.83 | 2.9 | 2.81 | 2.89 | +1.4% | 954,505 | 272,770,451 |
| 2024-11-19 | 2.82 | 2.85 | 2.75 | 2.85 | +1.06% | 946,945 | 265,215,448 |
| 2024-11-18 | 2.81 | 2.88 | 2.79 | 2.82 | +0.71% | 1,119,218 | 316,799,216 |
| 2024-11-15 | 2.89 | 2.94 | 2.8 | 2.8 | -4.11% | 1,167,743 | 335,708,427 |
| 2024-11-14 | 3.03 | 3.04 | 2.91 | 2.92 | -3.95% | 1,028,988 | 305,110,108 |
| 2024-11-13 | 3.06 | 3.1 | 2.97 | 3.04 | -1.62% | 1,187,999 | 359,146,081 |
| 2024-11-12 | 3.2 | 3.21 | 3.05 | 3.09 | -2.83% | 1,655,023 | 517,565,938 |
| 2024-11-11 | 3.15 | 3.21 | 3.12 | 3.18 | 0% | 1,714,880 | 541,629,117 |
| 2024-11-08 | 3.25 | 3.35 | 3.16 | 3.18 | -1.55% | 3,067,702 | 993,973,006 |
| 2024-11-07 | 2.98 | 3.45 | 2.94 | 3.23 | +7.67% | 3,903,399 | 1,231,209,139 |
| 2024-11-06 | 3.04 | 3.06 | 2.97 | 3 | -1.64% | 2,025,704 | 609,598,848 |
| 2024-11-05 | 2.89 | 3.1 | 2.87 | 3.05 | +5.17% | 2,475,963 | 741,775,765 |
| 2024-11-04 | 2.85 | 2.98 | 2.84 | 2.9 | -2.36% | 1,839,097 | 532,393,072 |
| 2024-11-01 | 3.09 | 3.25 | 2.96 | 2.97 | +0.34% | 3,971,931 | 1,232,719,194 |
| 2024-10-31 | 2.86 | 3.05 | 2.85 | 2.96 | +5.71% | 2,900,537 | 859,181,361 |
| 2024-10-30 | 2.77 | 2.85 | 2.75 | 2.8 | 0% | 1,273,497 | 356,649,680 |
| 2024-10-29 | 2.9 | 2.97 | 2.8 | 2.8 | -3.11% | 1,950,066 | 561,048,926 |
| 2024-10-28 | 2.91 | 2.93 | 2.86 | 2.89 | -1.03% | 1,903,126 | 551,087,247 |
| 2024-10-25 | 2.9 | 2.98 | 2.86 | 2.92 | 0% | 2,422,977 | 706,260,030 |
| 2024-10-24 | 3 | 3 | 2.9 | 2.92 | -6.11% | 2,868,018 | 842,186,879 |
| 2024-10-23 | 2.75 | 3.25 | 2.75 | 3.11 | +11.07% | 5,605,484 | 1,691,364,062 |
| 2024-10-22 | 2.96 | 2.99 | 2.74 | 2.8 | -3.45% | 5,036,957 | 1,432,324,987 |
| 2024-10-21 | 2.63 | 2.9 | 2.62 | 2.9 | +19.83% | 4,484,235 | 1,276,227,925 |
| 2024-10-18 | 2.33 | 2.45 | 2.32 | 2.42 | +3.86% | 969,962 | 230,961,518 |
| 2024-10-17 | 2.35 | 2.4 | 2.33 | 2.33 | -0.43% | 661,992 | 156,662,670 |
| 2024-10-16 | 2.31 | 2.37 | 2.3 | 2.34 | -0.43% | 617,111 | 144,403,231 |
| 2024-10-15 | 2.43 | 2.45 | 2.34 | 2.35 | -3.29% | 806,601 | 193,419,505 |
| 2024-10-14 | 2.37 | 2.43 | 2.37 | 2.43 | +4.29% | 993,690 | 239,261,858 |
| 2024-10-11 | 2.5 | 2.5 | 2.3 | 2.33 | -7.54% | 1,209,366 | 289,309,357 |
| 2024-10-10 | 2.45 | 2.62 | 2.42 | 2.52 | +4.56% | 1,640,193 | 414,096,991 |
| 2024-10-09 | 2.72 | 2.72 | 2.4 | 2.41 | -13.31% | 2,054,298 | 524,736,428 |
| 2024-10-08 | 2.84 | 2.86 | 2.51 | 2.78 | +16.81% | 2,931,991 | 796,200,435 |
| 2024-09-30 | 2.13 | 2.4 | 2.13 | 2.38 | +16.1% | 1,963,694 | 446,156,331 |
| 2024-09-27 | 1.96 | 2.07 | 1.96 | 2.05 | +5.67% | 824,102 | 165,830,636 |
| 2024-09-26 | 1.88 | 1.95 | 1.88 | 1.94 | +2.65% | 517,543 | 99,190,384 |
| 2024-09-25 | 1.87 | 1.94 | 1.86 | 1.89 | +1.61% | 548,553 | 104,630,262 |
| 2024-09-24 | 1.8 | 1.86 | 1.8 | 1.86 | +3.91% | 470,186 | 86,274,236 |
| 2024-09-23 | 1.8 | 1.81 | 1.78 | 1.79 | -0.56% | 159,430 | 28,605,610 |
| 2024-09-20 | 1.82 | 1.82 | 1.78 | 1.8 | -0.55% | 183,628 | 33,057,857 |
| 2024-09-19 | 1.78 | 1.82 | 1.77 | 1.81 | +2.26% | 278,359 | 50,182,612 |
| 2024-09-18 | 1.79 | 1.8 | 1.76 | 1.77 | -1.67% | 183,997 | 32,649,520 |
| 2024-09-13 | 1.79 | 1.81 | 1.78 | 1.8 | +0.56% | 157,033 | 28,175,647 |
| 2024-09-12 | 1.78 | 1.81 | 1.77 | 1.79 | +0.56% | 165,322 | 29,645,259 |
| 2024-09-11 | 1.79 | 1.8 | 1.76 | 1.78 | -0.56% | 165,173 | 29,399,051 |
| 2024-09-10 | 1.77 | 1.8 | 1.76 | 1.79 | +1.13% | 193,410 | 34,423,663 |
| 2024-09-09 | 1.76 | 1.79 | 1.75 | 1.77 | 0% | 169,310 | 29,994,792 |
| 2024-09-06 | 1.8 | 1.81 | 1.77 | 1.77 | -1.67% | 204,699 | 36,561,427 |
| 2024-09-05 | 1.8 | 1.82 | 1.79 | 1.8 | +0.56% | 158,751 | 28,682,467 |
| 2024-09-04 | 1.8 | 1.83 | 1.79 | 1.79 | -0.56% | 192,006 | 34,698,585 |
| 2024-09-03 | 1.81 | 1.84 | 1.8 | 1.8 | -1.1% | 176,944 | 32,103,669 |
| 2024-09-02 | 1.84 | 1.86 | 1.81 | 1.82 | -1.62% | 191,062 | 35,081,134 |
| 2024-08-30 | 1.82 | 1.87 | 1.81 | 1.85 | +1.65% | 306,338 | 56,555,842 |
| 2024-08-29 | 1.8 | 1.83 | 1.79 | 1.82 | +1.68% | 191,288 | 34,735,275 |
| 2024-08-28 | 1.78 | 1.81 | 1.77 | 1.79 | 0% | 135,569 | 24,263,506 |
| 2024-08-27 | 1.81 | 1.82 | 1.78 | 1.79 | -0.56% | 172,378 | 31,003,386 |
| 2024-08-26 | 1.77 | 1.81 | 1.77 | 1.8 | +1.69% | 140,148 | 25,205,804 |
| 2024-08-23 | 1.78 | 1.79 | 1.76 | 1.77 | 0% | 162,396 | 28,788,036 |
| 2024-08-22 | 1.8 | 1.83 | 1.77 | 1.77 | -1.12% | 188,916 | 33,985,118 |
| 2024-08-21 | 1.85 | 1.86 | 1.78 | 1.79 | -3.76% | 300,273 | 54,241,111 |
| 2024-08-20 | 1.89 | 1.9 | 1.84 | 1.86 | -1.06% | 340,707 | 63,677,649 |
| 2024-08-19 | 1.88 | 1.9 | 1.87 | 1.88 | 0% | 172,509 | 32,476,121 |
| 2024-08-16 | 1.9 | 1.92 | 1.88 | 1.88 | -1.57% | 224,257 | 42,529,742 |
| 2024-08-15 | 1.85 | 1.91 | 1.85 | 1.91 | +2.69% | 356,957 | 67,405,399 |
| 2024-08-14 | 1.88 | 1.88 | 1.85 | 1.86 | -1.06% | 195,669 | 36,521,530 |
| 2024-08-13 | 1.84 | 1.88 | 1.83 | 1.88 | +2.73% | 258,521 | 48,222,238 |
| 2024-08-12 | 1.86 | 1.87 | 1.82 | 1.83 | -1.08% | 192,961 | 35,452,892 |
| 2024-08-09 | 1.87 | 1.88 | 1.85 | 1.85 | -0.54% | 189,039 | 35,241,775 |
| 2024-08-08 | 1.86 | 1.88 | 1.84 | 1.86 | 0% | 204,250 | 37,998,085 |
| 2024-08-07 | 1.87 | 1.89 | 1.86 | 1.86 | -0.53% | 173,390 | 32,440,627 |
| 2024-08-06 | 1.86 | 1.89 | 1.86 | 1.87 | +1.08% | 187,597 | 35,154,172 |
| 2024-08-05 | 1.87 | 1.9 | 1.85 | 1.85 | -1.07% | 300,081 | 56,270,960 |
| 2024-08-02 | 1.92 | 1.92 | 1.87 | 1.87 | -2.6% | 289,667 | 54,887,977 |
| 2024-08-01 | 1.92 | 1.95 | 1.91 | 1.92 | 0% | 308,700 | 59,581,516 |
| 2024-07-31 | 1.88 | 1.93 | 1.87 | 1.92 | +1.59% | 410,325 | 78,160,527 |
| 2024-07-30 | 1.88 | 1.91 | 1.87 | 1.89 | +0.53% | 248,882 | 47,018,124 |
| 2024-07-29 | 1.88 | 1.91 | 1.86 | 1.88 | 0% | 403,621 | 76,133,896 |
| 2024-07-26 | 1.84 | 1.91 | 1.83 | 1.88 | +2.17% | 496,754 | 93,337,700 |
| 2024-07-25 | 1.83 | 1.86 | 1.81 | 1.84 | +0.55% | 399,316 | 73,297,363 |
| 2024-07-24 | 1.8 | 1.87 | 1.77 | 1.83 | +1.67% | 475,884 | 86,754,097 |
| 2024-07-23 | 1.8 | 1.84 | 1.79 | 1.8 | -0.55% | 290,471 | 52,757,894 |
| 2024-07-22 | 1.78 | 1.82 | 1.78 | 1.81 | +1.69% | 226,807 | 40,908,194 |
| 2024-07-19 | 1.79 | 1.8 | 1.77 | 1.78 | -1.11% | 159,128 | 28,429,976 |
| 2024-07-18 | 1.79 | 1.8 | 1.75 | 1.8 | +0.56% | 227,999 | 40,590,382 |
| 2024-07-17 | 1.78 | 1.8 | 1.77 | 1.79 | +0.56% | 187,573 | 33,485,206 |
| 2024-07-16 | 1.78 | 1.79 | 1.77 | 1.78 | -0.56% | 114,102 | 20,321,801 |
| 2024-07-15 | 1.81 | 1.81 | 1.78 | 1.79 | -1.1% | 188,835 | 33,813,361 |
| 2024-07-12 | 1.83 | 1.84 | 1.81 | 1.81 | -1.09% | 208,338 | 37,970,072 |
| 2024-07-11 | 1.8 | 1.83 | 1.79 | 1.83 | +3.39% | 347,897 | 63,302,197 |
| 2024-07-10 | 1.78 | 1.8 | 1.76 | 1.77 | -1.12% | 211,354 | 37,559,715 |
| 2024-07-09 | 1.74 | 1.8 | 1.72 | 1.79 | +2.29% | 435,290 | 76,516,043 |
| 2024-07-08 | 1.77 | 1.78 | 1.73 | 1.75 | -3.31% | 450,292 | 78,919,220 |
| 2024-07-05 | 1.71 | 1.86 | 1.7 | 1.81 | +5.85% | 674,320 | 120,542,382 |
| 2024-07-04 | 1.76 | 1.78 | 1.7 | 1.71 | -3.39% | 334,484 | 57,801,744 |
| 2024-07-03 | 1.76 | 1.8 | 1.76 | 1.77 | 0% | 286,096 | 50,916,362 |
| 2024-07-02 | 1.74 | 1.77 | 1.73 | 1.77 | +1.72% | 322,036 | 56,601,368 |
| 2024-07-01 | 1.72 | 1.75 | 1.7 | 1.74 | +1.16% | 274,028 | 47,297,347 |
| 2024-06-28 | 1.73 | 1.77 | 1.72 | 1.72 | -0.58% | 269,954 | 47,057,779 |
| 2024-06-27 | 1.79 | 1.8 | 1.71 | 1.73 | -3.89% | 376,240 | 65,954,705 |
| 2024-06-26 | 1.75 | 1.8 | 1.72 | 1.8 | +2.86% | 330,718 | 58,276,690 |
| 2024-06-25 | 1.74 | 1.77 | 1.73 | 1.75 | 0% | 284,524 | 49,932,854 |
| 2024-06-24 | 1.85 | 1.85 | 1.75 | 1.75 | -5.41% | 322,109 | 57,651,131 |
| 2024-06-21 | 1.86 | 1.87 | 1.83 | 1.85 | -0.54% | 155,817 | 28,872,352 |
| 2024-06-20 | 1.91 | 1.92 | 1.85 | 1.86 | -3.13% | 289,335 | 54,381,867 |
| 2024-06-19 | 1.96 | 1.97 | 1.92 | 1.92 | -2.04% | 224,059 | 43,331,445 |
| 2024-06-18 | 1.93 | 1.97 | 1.92 | 1.96 | +2.08% | 315,919 | 61,555,723 |
| 2024-06-17 | 1.91 | 1.96 | 1.9 | 1.92 | 0% | 262,651 | 50,732,147 |
| 2024-06-14 | 1.9 | 1.93 | 1.89 | 1.92 | +1.05% | 231,890 | 44,389,112 |
| 2024-06-13 | 1.92 | 1.92 | 1.89 | 1.9 | -0.52% | 197,298 | 37,555,868 |
| 2024-06-12 | 1.9 | 1.93 | 1.89 | 1.91 | +0.53% | 278,282 | 53,090,206 |
| 2024-06-11 | 1.93 | 1.94 | 1.88 | 1.9 | -1.55% | 338,253 | 64,242,303 |
| 2024-06-07 | 1.9 | 1.96 | 1.9 | 1.93 | +1.58% | 250,905 | 48,386,786 |
| 2024-06-06 | 1.99 | 2 | 1.89 | 1.9 | -4.52% | 535,511 | 103,539,242 |
| 2024-06-05 | 2.03 | 2.04 | 1.98 | 1.99 | -2.45% | 207,032 | 41,687,283 |
| 2024-06-04 | 2 | 2.04 | 1.96 | 2.04 | +1.49% | 361,652 | 72,503,651 |
| 2024-06-03 | 2.1 | 2.11 | 2 | 2.01 | -4.74% | 511,225 | 104,324,821 |
| 2024-05-31 | 2.1 | 2.12 | 2.09 | 2.11 | +0.48% | 166,113 | 35,040,389 |
| 2024-05-30 | 2.1 | 2.12 | 2.09 | 2.1 | 0% | 207,471 | 43,590,644 |
| 2024-05-29 | 2.1 | 2.12 | 2.1 | 2.1 | -0.47% | 145,874 | 30,751,502 |
| 2024-05-28 | 2.11 | 2.13 | 2.1 | 2.11 | 0% | 214,393 | 45,356,350 |
| 2024-05-27 | 2.13 | 2.14 | 2.1 | 2.11 | -0.47% | 244,467 | 51,614,751 |
| 2024-05-24 | 2.12 | 2.15 | 2.12 | 2.12 | -0.47% | 180,012 | 38,434,748 |
| 2024-05-23 | 2.16 | 2.16 | 2.12 | 2.13 | -1.39% | 269,991 | 57,690,718 |
| 2024-05-22 | 2.14 | 2.16 | 2.14 | 2.16 | +0.47% | 175,521 | 37,787,533 |
| 2024-05-21 | 2.17 | 2.17 | 2.14 | 2.15 | -0.92% | 184,522 | 39,693,927 |
| 2024-05-20 | 2.18 | 2.2 | 2.16 | 2.17 | -0.46% | 301,326 | 65,674,880 |
| 2024-05-17 | 2.16 | 2.18 | 2.15 | 2.18 | +1.4% | 212,354 | 45,971,331 |
| 2024-05-16 | 2.15 | 2.17 | 2.15 | 2.15 | 0% | 188,398 | 40,678,308 |
| 2024-05-15 | 2.17 | 2.18 | 2.15 | 2.15 | -0.92% | 244,527 | 52,841,593 |
| 2024-05-14 | 2.18 | 2.2 | 2.17 | 2.17 | -0.46% | 210,137 | 45,758,616 |
| 2024-05-13 | 2.2 | 2.2 | 2.17 | 2.18 | -0.91% | 276,224 | 60,242,194 |
| 2024-05-10 | 2.21 | 2.23 | 2.19 | 2.2 | -0.9% | 267,447 | 58,988,340 |
| 2024-05-09 | 2.17 | 2.23 | 2.17 | 2.22 | +2.3% | 401,044 | 88,587,481 |
| 2024-05-08 | 2.21 | 2.21 | 2.17 | 2.17 | -1.81% | 327,549 | 71,612,055 |
| 2024-05-07 | 2.21 | 2.23 | 2.19 | 2.21 | 0% | 305,050 | 67,361,835 |
| 2024-05-06 | 2.22 | 2.25 | 2.21 | 2.21 | +0.45% | 360,809 | 80,404,266 |
| 2024-04-30 | 2.26 | 2.27 | 2.19 | 2.2 | -2.65% | 468,451 | 103,700,680 |
| 2024-04-29 | 2.25 | 2.27 | 2.23 | 2.26 | +0.44% | 510,109 | 114,862,093 |
| 2024-04-26 | 2.27 | 2.27 | 2.12 | 2.25 | -2.6% | 837,948 | 184,602,580 |
| 2024-04-25 | 2.28 | 2.32 | 2.27 | 2.31 | +0.87% | 294,534 | 67,878,584 |
| 2024-04-24 | 2.29 | 2.31 | 2.27 | 2.29 | 0% | 295,251 | 67,548,000 |
| 2024-04-23 | 2.32 | 2.34 | 2.28 | 2.29 | -1.29% | 237,274 | 54,730,461 |
| 2024-04-22 | 2.34 | 2.37 | 2.3 | 2.32 | -0.85% | 232,623 | 54,272,059 |
| 2024-04-19 | 2.34 | 2.37 | 2.32 | 2.34 | 0% | 263,048 | 61,660,151 |
| 2024-04-18 | 2.33 | 2.38 | 2.32 | 2.34 | 0% | 337,218 | 79,366,822 |
| 2024-04-17 | 2.25 | 2.34 | 2.25 | 2.34 | +4% | 430,485 | 99,404,027 |
| 2024-04-16 | 2.32 | 2.34 | 2.25 | 2.25 | -3.85% | 471,899 | 108,381,014 |
| 2024-04-15 | 2.34 | 2.38 | 2.29 | 2.34 | 0% | 449,442 | 105,270,001 |
| 2024-04-12 | 2.37 | 2.38 | 2.33 | 2.34 | -1.27% | 309,634 | 73,026,895 |
| 2024-04-11 | 2.33 | 2.4 | 2.31 | 2.37 | +0.85% | 448,015 | 106,159,846 |
| 2024-04-10 | 2.37 | 2.38 | 2.33 | 2.35 | -0.84% | 251,490 | 59,314,022 |
| 2024-04-09 | 2.35 | 2.39 | 2.35 | 2.37 | +0.85% | 270,467 | 64,080,076 |
| 2024-04-08 | 2.37 | 2.39 | 2.35 | 2.35 | -0.84% | 307,798 | 72,856,863 |
| 2024-04-03 | 2.37 | 2.38 | 2.36 | 2.37 | -0.84% | 327,785 | 77,664,740 |
| 2024-04-02 | 2.38 | 2.42 | 2.37 | 2.39 | +1.7% | 487,140 | 116,544,582 |
| 2024-04-01 | 2.3 | 2.35 | 2.3 | 2.35 | +1.73% | 294,293 | 68,725,060 |
| 2024-03-29 | 2.29 | 2.31 | 2.28 | 2.31 | +0.87% | 218,304 | 50,203,927 |
| 2024-03-28 | 2.24 | 2.3 | 2.23 | 2.29 | +2.23% | 293,232 | 66,742,002 |
| 2024-03-27 | 2.29 | 2.3 | 2.23 | 2.24 | -2.18% | 249,786 | 56,654,484 |
| 2024-03-26 | 2.29 | 2.31 | 2.27 | 2.29 | 0% | 266,996 | 61,054,589 |
| 2024-03-25 | 2.33 | 2.34 | 2.29 | 2.29 | -1.72% | 286,792 | 66,477,256 |
| 2024-03-22 | 2.37 | 2.37 | 2.32 | 2.33 | -1.69% | 340,344 | 79,508,144 |
| 2024-03-21 | 2.39 | 2.39 | 2.35 | 2.37 | -0.84% | 376,770 | 89,281,059 |
| 2024-03-20 | 2.37 | 2.39 | 2.36 | 2.39 | +0.84% | 216,809 | 51,547,867 |
| 2024-03-19 | 2.4 | 2.4 | 2.37 | 2.37 | -1.25% | 238,407 | 56,858,577 |
| 2024-03-18 | 2.39 | 2.41 | 2.38 | 2.4 | +0.42% | 265,065 | 63,489,440 |
| 2024-03-15 | 2.37 | 2.39 | 2.36 | 2.39 | +0.84% | 210,979 | 50,077,987 |
| 2024-03-14 | 2.38 | 2.4 | 2.35 | 2.37 | -0.84% | 284,802 | 67,632,715 |
| 2024-03-13 | 2.41 | 2.42 | 2.38 | 2.39 | -1.24% | 303,822 | 72,878,494 |
| 2024-03-12 | 2.41 | 2.46 | 2.41 | 2.42 | +1.26% | 572,492 | 139,084,874 |
| 2024-03-11 | 2.35 | 2.39 | 2.34 | 2.39 | +1.7% | 347,910 | 82,481,312 |
| 2024-03-08 | 2.34 | 2.36 | 2.33 | 2.35 | +0.43% | 219,564 | 51,502,758 |
| 2024-03-07 | 2.35 | 2.38 | 2.34 | 2.34 | -0.85% | 350,899 | 82,716,487 |
| 2024-03-06 | 2.3 | 2.38 | 2.3 | 2.36 | +2.16% | 399,334 | 93,777,410 |
| 2024-03-05 | 2.33 | 2.34 | 2.3 | 2.31 | -1.28% | 245,303 | 56,819,815 |
| 2024-03-04 | 2.36 | 2.37 | 2.32 | 2.34 | -0.43% | 266,219 | 62,147,147 |
| 2024-03-01 | 2.34 | 2.37 | 2.33 | 2.35 | 0% | 268,300 | 62,875,810 |
| 2024-02-29 | 2.3 | 2.35 | 2.29 | 2.35 | +2.17% | 353,324 | 82,330,290 |
| 2024-02-28 | 2.37 | 2.42 | 2.3 | 2.3 | -3.36% | 561,575 | 133,071,268 |
| 2024-02-27 | 2.36 | 2.38 | 2.33 | 2.38 | +0.42% | 375,076 | 88,350,770 |
| 2024-02-26 | 2.32 | 2.38 | 2.31 | 2.37 | +2.16% | 594,547 | 140,066,531 |
| 2024-02-23 | 2.3 | 2.32 | 2.28 | 2.32 | +0.87% | 317,819 | 73,093,298 |
| 2024-02-22 | 2.29 | 2.32 | 2.28 | 2.3 | 0% | 270,371 | 62,050,283 |
| 2024-02-21 | 2.28 | 2.35 | 2.26 | 2.3 | +0.88% | 395,663 | 91,441,363 |
| 2024-02-20 | 2.3 | 2.3 | 2.26 | 2.28 | -0.87% | 257,704 | 58,736,022 |
| 2024-02-19 | 2.34 | 2.37 | 2.28 | 2.3 | -1.29% | 437,674 | 101,501,611 |
| 2024-02-08 | 2.27 | 2.37 | 2.27 | 2.33 | +2.19% | 549,560 | 128,754,124 |
| 2024-02-07 | 2.17 | 2.28 | 2.16 | 2.28 | +4.59% | 526,969 | 118,701,868 |
| 2024-02-06 | 1.98 | 2.2 | 1.96 | 2.18 | +9% | 535,061 | 112,643,913 |
| 2024-02-05 | 2.08 | 2.08 | 1.93 | 2 | -4.76% | 446,069 | 89,477,305 |
| 2024-02-02 | 2.16 | 2.19 | 2.05 | 2.1 | -2.78% | 284,731 | 60,445,687 |
| 2024-02-01 | 2.16 | 2.2 | 2.14 | 2.16 | -0.46% | 205,367 | 44,495,793 |
| 2024-01-31 | 2.22 | 2.23 | 2.15 | 2.17 | -2.69% | 286,120 | 62,625,599 |
| 2024-01-30 | 2.3 | 2.34 | 2.23 | 2.23 | -0.45% | 340,843 | 77,598,739 |
| 2024-01-29 | 2.27 | 2.29 | 2.23 | 2.24 | -1.32% | 220,022 | 49,596,763 |
| 2024-01-26 | 2.26 | 2.3 | 2.25 | 2.27 | +0.44% | 252,231 | 57,407,120 |
| 2024-01-25 | 2.19 | 2.26 | 2.18 | 2.26 | +3.2% | 303,216 | 67,639,689 |
| 2024-01-24 | 2.16 | 2.2 | 2.13 | 2.19 | +1.39% | 267,219 | 58,065,180 |
| 2024-01-23 | 2.13 | 2.17 | 2.09 | 2.16 | +0.93% | 208,211 | 44,586,387 |
| 2024-01-22 | 2.24 | 2.25 | 2.12 | 2.14 | -4.89% | 317,619 | 69,518,516 |
| 2024-01-19 | 2.27 | 2.29 | 2.24 | 2.25 | -1.32% | 185,094 | 41,896,887 |
| 2024-01-18 | 2.3 | 2.32 | 2.22 | 2.28 | -1.3% | 371,071 | 83,913,831 |
| 2024-01-17 | 2.36 | 2.36 | 2.31 | 2.31 | -2.12% | 223,048 | 52,081,114 |
| 2024-01-16 | 2.37 | 2.39 | 2.33 | 2.36 | -0.42% | 238,803 | 56,328,741 |
| 2024-01-15 | 2.4 | 2.4 | 2.36 | 2.37 | -1.25% | 233,783 | 55,530,402 |
| 2024-01-12 | 2.38 | 2.43 | 2.38 | 2.4 | +0.42% | 312,371 | 75,224,139 |
| 2024-01-11 | 2.36 | 2.4 | 2.34 | 2.39 | +0.84% | 323,752 | 76,765,450 |
| 2024-01-10 | 2.35 | 2.39 | 2.32 | 2.37 | +0.85% | 318,499 | 75,123,162 |
| 2024-01-09 | 2.35 | 2.38 | 2.34 | 2.35 | -0.42% | 193,427 | 45,636,379 |
| 2024-01-08 | 2.39 | 2.4 | 2.35 | 2.36 | -1.26% | 230,224 | 54,706,291 |
| 2024-01-05 | 2.43 | 2.44 | 2.38 | 2.39 | -1.24% | 219,641 | 52,927,747 |
| 2024-01-04 | 2.43 | 2.44 | 2.41 | 2.42 | -0.41% | 162,024 | 39,228,604 |
| 2024-01-03 | 2.42 | 2.44 | 2.41 | 2.43 | 0% | 223,643 | 54,263,392 |
| 2024-01-02 | 2.41 | 2.44 | 2.4 | 2.43 | +1.25% | 244,396 | 59,298,847 |
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：