股票概览
2.78
-2.8%
-0.08
2.86
开盘价
2.9
最高价
2.78
最低价
255,429
成交量
数据更新至: 2024-12-31
技术指标
2.85
MA5 (5日均线)
2.99
MA10 (10日均线)
3.22
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 | 2.86 | 2.9 | 2.78 | 2.78 | -2.8% | 255,429 | 72,245,188 |
| 2024-12-30 | 2.9 | 2.9 | 2.82 | 2.86 | -1.72% | 271,137 | 77,168,481 |
| 2024-12-27 | 2.85 | 2.96 | 2.84 | 2.91 | +1.75% | 299,673 | 87,398,452 |
| 2024-12-26 | 2.86 | 2.89 | 2.83 | 2.86 | 0% | 272,961 | 78,090,862 |
| 2024-12-25 | 2.97 | 2.99 | 2.81 | 2.86 | -3.38% | 384,038 | 109,996,658 |
| 2024-12-24 | 2.99 | 3.03 | 2.9 | 2.96 | -1% | 385,266 | 113,966,528 |
| 2024-12-23 | 3.23 | 3.24 | 2.99 | 2.99 | -7.43% | 566,208 | 174,024,962 |
| 2024-12-20 | 3.2 | 3.27 | 3.17 | 3.23 | +0.62% | 301,077 | 96,913,762 |
| 2024-12-19 | 3.2 | 3.25 | 3.13 | 3.21 | -0.93% | 359,932 | 114,674,726 |
| 2024-12-18 | 3.27 | 3.3 | 3.21 | 3.24 | -0.61% | 335,582 | 109,191,605 |
| 2024-12-17 | 3.44 | 3.45 | 3.25 | 3.26 | -5.78% | 594,498 | 197,207,964 |
| 2024-12-16 | 3.39 | 3.49 | 3.39 | 3.46 | +0.58% | 571,289 | 196,968,208 |
| 2024-12-13 | 3.55 | 3.55 | 3.44 | 3.44 | -3.91% | 837,724 | 291,614,161 |
| 2024-12-12 | 3.55 | 3.62 | 3.5 | 3.58 | +0.85% | 721,247 | 257,084,268 |
| 2024-12-11 | 3.49 | 3.6 | 3.45 | 3.55 | +1.14% | 697,455 | 246,548,240 |
| 2024-12-10 | 3.66 | 3.75 | 3.48 | 3.51 | -2.23% | 1,242,718 | 449,131,924 |
| 2024-12-09 | 3.58 | 3.83 | 3.53 | 3.59 | +1.99% | 1,552,203 | 564,496,960 |
| 2024-12-06 | 3.24 | 3.88 | 3.2 | 3.52 | +6.34% | 1,465,502 | 506,725,656 |
| 2024-12-05 | 3.42 | 3.43 | 3.25 | 3.31 | +3.12% | 1,019,458 | 339,094,149 |
| 2024-12-04 | 3.32 | 3.34 | 3.18 | 3.21 | -3.31% | 408,078 | 132,908,098 |
| 2024-12-03 | 3.33 | 3.34 | 3.26 | 3.32 | -0.9% | 417,332 | 137,517,257 |
| 2024-12-02 | 3.21 | 3.38 | 3.2 | 3.35 | +5.02% | 654,864 | 217,535,439 |
| 2024-11-29 | 3.19 | 3.21 | 3.09 | 3.19 | -0.31% | 457,445 | 144,542,321 |
| 2024-11-28 | 3.08 | 3.25 | 3.06 | 3.2 | +3.56% | 714,904 | 227,109,953 |
| 2024-11-27 | 3 | 3.09 | 2.92 | 3.09 | +2.66% | 362,872 | 108,473,742 |
| 2024-11-26 | 3.05 | 3.13 | 3 | 3.01 | -1.95% | 385,580 | 117,928,801 |
| 2024-11-25 | 3 | 3.07 | 2.98 | 3.07 | +2.33% | 316,705 | 95,712,615 |
| 2024-11-22 | 3.14 | 3.17 | 2.98 | 3 | -5.06% | 484,623 | 150,087,796 |
| 2024-11-21 | 3.12 | 3.21 | 3.1 | 3.16 | -0.32% | 501,496 | 157,307,925 |
| 2024-11-20 | 3.08 | 3.19 | 3.04 | 3.17 | +2.92% | 724,403 | 227,338,975 |
| 2024-11-19 | 2.96 | 3.11 | 2.9 | 3.08 | +4.05% | 439,514 | 130,956,965 |
| 2024-11-18 | 3.03 | 3.08 | 2.93 | 2.96 | -2.31% | 442,664 | 132,170,291 |
| 2024-11-15 | 3.09 | 3.16 | 3.01 | 3.03 | -2.26% | 409,324 | 126,441,433 |
| 2024-11-14 | 3.21 | 3.22 | 3.1 | 3.1 | -4.32% | 423,655 | 133,642,672 |
| 2024-11-13 | 3.28 | 3.37 | 3.17 | 3.24 | -2.99% | 724,578 | 235,046,592 |
| 2024-11-12 | 3.38 | 3.54 | 3.3 | 3.34 | -0.6% | 1,060,043 | 361,884,904 |
| 2024-11-11 | 3.33 | 3.38 | 3.21 | 3.36 | +0.3% | 859,079 | 282,701,078 |
| 2024-11-08 | 3.46 | 3.62 | 3.32 | 3.35 | +0.3% | 1,304,939 | 445,728,828 |
| 2024-11-07 | 3.04 | 3.4 | 3.03 | 3.34 | +8.79% | 1,168,617 | 379,917,352 |
| 2024-11-06 | 3.01 | 3.1 | 2.98 | 3.07 | +1.32% | 746,886 | 227,713,264 |
| 2024-11-05 | 2.88 | 3.05 | 2.88 | 3.03 | +5.94% | 838,063 | 251,283,960 |
| 2024-11-04 | 2.81 | 2.87 | 2.81 | 2.86 | +0.7% | 332,215 | 94,700,331 |
| 2024-11-01 | 2.95 | 2.99 | 2.83 | 2.84 | -4.38% | 549,412 | 158,823,740 |
| 2024-10-31 | 2.91 | 2.99 | 2.91 | 2.97 | +1.02% | 484,139 | 143,422,946 |
| 2024-10-30 | 2.94 | 2.97 | 2.88 | 2.94 | -0.68% | 565,520 | 165,307,408 |
| 2024-10-29 | 3.09 | 3.11 | 2.95 | 2.96 | -4.21% | 772,796 | 232,006,602 |
| 2024-10-28 | 2.99 | 3.14 | 2.94 | 3.09 | +1.64% | 971,756 | 296,186,384 |
| 2024-10-25 | 3 | 3.05 | 2.94 | 3.04 | -2.56% | 1,228,561 | 367,728,982 |
| 2024-10-24 | 2.88 | 3.32 | 2.88 | 3.12 | +9.86% | 1,601,880 | 491,352,304 |
| 2024-10-23 | 2.86 | 2.88 | 2.83 | 2.84 | -1.39% | 443,069 | 126,462,171 |
| 2024-10-22 | 2.81 | 2.89 | 2.8 | 2.88 | +2.49% | 457,142 | 130,642,185 |
| 2024-10-21 | 2.77 | 2.85 | 2.74 | 2.81 | +1.44% | 447,487 | 125,297,995 |
| 2024-10-18 | 2.7 | 2.83 | 2.67 | 2.77 | +2.97% | 490,731 | 134,360,124 |
| 2024-10-17 | 2.73 | 2.78 | 2.69 | 2.69 | -1.1% | 334,987 | 91,409,934 |
| 2024-10-16 | 2.68 | 2.76 | 2.66 | 2.72 | -0.37% | 282,122 | 76,669,377 |
| 2024-10-15 | 2.77 | 2.82 | 2.73 | 2.73 | -1.8% | 400,120 | 110,734,153 |
| 2024-10-14 | 2.7 | 2.78 | 2.64 | 2.78 | +3.73% | 370,554 | 100,585,288 |
| 2024-10-11 | 2.8 | 2.83 | 2.64 | 2.68 | -5.3% | 457,403 | 124,541,781 |
| 2024-10-10 | 2.8 | 2.96 | 2.76 | 2.83 | +1.43% | 587,269 | 168,138,092 |
| 2024-10-09 | 3.1 | 3.1 | 2.78 | 2.79 | -13.62% | 878,280 | 258,141,785 |
| 2024-10-08 | 3.42 | 3.42 | 2.91 | 3.23 | +12.15% | 1,362,145 | 432,212,977 |
| 2024-09-30 | 2.66 | 2.9 | 2.57 | 2.88 | +14.29% | 974,478 | 267,004,406 |
| 2024-09-27 | 2.43 | 2.57 | 2.41 | 2.52 | +5% | 486,567 | 121,083,718 |
| 2024-09-26 | 2.32 | 2.4 | 2.31 | 2.4 | +3% | 341,953 | 80,560,410 |
| 2024-09-25 | 2.31 | 2.39 | 2.3 | 2.33 | +2.19% | 344,045 | 80,803,838 |
| 2024-09-24 | 2.2 | 2.29 | 2.2 | 2.28 | +4.11% | 313,254 | 70,535,291 |
| 2024-09-23 | 2.19 | 2.22 | 2.19 | 2.19 | +0.46% | 150,310 | 33,122,963 |
| 2024-09-20 | 2.21 | 2.22 | 2.17 | 2.18 | -1.8% | 172,914 | 37,873,600 |
| 2024-09-19 | 2.16 | 2.23 | 2.14 | 2.22 | +3.26% | 231,389 | 50,806,023 |
| 2024-09-18 | 2.25 | 2.25 | 2.12 | 2.15 | -4.87% | 347,718 | 75,179,059 |
| 2024-09-13 | 2.22 | 2.28 | 2.21 | 2.26 | +1.35% | 300,994 | 67,798,087 |
| 2024-09-12 | 2.21 | 2.28 | 2.2 | 2.23 | +0.45% | 207,668 | 46,620,257 |
| 2024-09-11 | 2.21 | 2.24 | 2.19 | 2.22 | -0.45% | 202,060 | 44,741,962 |
| 2024-09-10 | 2.26 | 2.27 | 2.19 | 2.23 | -0.45% | 185,334 | 41,072,949 |
| 2024-09-09 | 2.21 | 2.29 | 2.19 | 2.24 | +1.36% | 284,493 | 64,131,399 |
| 2024-09-06 | 2.26 | 2.28 | 2.2 | 2.21 | -2.21% | 168,853 | 37,650,064 |
| 2024-09-05 | 2.22 | 2.26 | 2.21 | 2.26 | +1.8% | 160,422 | 35,982,862 |
| 2024-09-04 | 2.23 | 2.27 | 2.2 | 2.22 | -0.89% | 158,524 | 35,383,758 |
| 2024-09-03 | 2.22 | 2.26 | 2.2 | 2.24 | +0.45% | 163,692 | 36,654,298 |
| 2024-09-02 | 2.26 | 2.3 | 2.22 | 2.23 | -1.33% | 217,692 | 49,157,203 |
| 2024-08-30 | 2.2 | 2.29 | 2.2 | 2.26 | +1.8% | 243,294 | 54,915,324 |
| 2024-08-29 | 2.17 | 2.24 | 2.17 | 2.22 | +1.37% | 214,154 | 47,280,415 |
| 2024-08-28 | 2.19 | 2.22 | 2.14 | 2.19 | 0% | 204,961 | 44,674,656 |
| 2024-08-27 | 2.17 | 2.24 | 2.17 | 2.19 | +0.46% | 247,476 | 54,406,205 |
| 2024-08-26 | 2.14 | 2.2 | 2.13 | 2.18 | +0.93% | 221,045 | 48,092,934 |
| 2024-08-23 | 2.18 | 2.2 | 2.14 | 2.16 | -1.37% | 224,335 | 48,402,030 |
| 2024-08-22 | 2.24 | 2.27 | 2.18 | 2.19 | -1.79% | 261,286 | 57,839,178 |
| 2024-08-21 | 2.26 | 2.27 | 2.22 | 2.23 | -1.33% | 298,997 | 67,172,805 |
| 2024-08-20 | 2.36 | 2.38 | 2.25 | 2.26 | -3.42% | 422,992 | 97,000,991 |
| 2024-08-19 | 2.39 | 2.4 | 2.32 | 2.34 | -2.09% | 450,218 | 105,744,743 |
| 2024-08-16 | 2.36 | 2.41 | 2.3 | 2.39 | +0.42% | 639,844 | 150,971,094 |
| 2024-08-15 | 2.34 | 2.41 | 2.32 | 2.38 | +1.71% | 624,564 | 147,668,167 |
| 2024-08-14 | 2.38 | 2.4 | 2.32 | 2.34 | -2.9% | 659,879 | 154,901,555 |
| 2024-08-13 | 2.5 | 2.55 | 2.37 | 2.41 | -6.95% | 1,053,467 | 254,517,952 |
| 2024-08-12 | 2.47 | 2.75 | 2.4 | 2.59 | +3.6% | 1,381,925 | 356,365,753 |
| 2024-08-09 | 2.96 | 2.96 | 2.49 | 2.5 | -7.06% | 1,888,306 | 517,126,592 |
| 2024-08-08 | 2.26 | 2.69 | 2.26 | 2.69 | +20.09% | 1,135,189 | 291,026,740 |
| 2024-08-07 | 2.26 | 2.27 | 2.23 | 2.24 | -1.32% | 136,818 | 30,809,210 |
| 2024-08-06 | 2.21 | 2.28 | 2.2 | 2.27 | +3.18% | 196,893 | 44,252,881 |
| 2024-08-05 | 2.25 | 2.3 | 2.19 | 2.2 | -3.51% | 256,848 | 57,683,405 |
| 2024-08-02 | 2.22 | 2.32 | 2.21 | 2.28 | +2.24% | 297,042 | 67,884,763 |
| 2024-08-01 | 2.23 | 2.28 | 2.21 | 2.23 | 0% | 160,844 | 36,069,336 |
| 2024-07-31 | 2.19 | 2.24 | 2.16 | 2.23 | +2.76% | 184,312 | 40,774,494 |
| 2024-07-30 | 2.13 | 2.19 | 2.12 | 2.17 | +1.88% | 161,689 | 34,972,214 |
| 2024-07-29 | 2.12 | 2.14 | 2.09 | 2.13 | +0.47% | 85,157 | 18,053,892 |
| 2024-07-26 | 2.08 | 2.12 | 2.08 | 2.12 | +1.92% | 91,825 | 19,358,694 |
| 2024-07-25 | 2.05 | 2.11 | 2.05 | 2.08 | +0.97% | 96,814 | 20,130,808 |
| 2024-07-24 | 2.11 | 2.11 | 2.06 | 2.06 | -2.37% | 118,891 | 24,706,467 |
| 2024-07-23 | 2.13 | 2.16 | 2.1 | 2.11 | -1.4% | 110,749 | 23,640,221 |
| 2024-07-22 | 2.11 | 2.15 | 2.1 | 2.14 | +0.94% | 91,283 | 19,424,174 |
| 2024-07-19 | 2.12 | 2.14 | 2.1 | 2.12 | -0.93% | 115,758 | 24,572,474 |
| 2024-07-18 | 2.09 | 2.14 | 2.07 | 2.14 | +1.9% | 157,371 | 33,186,310 |
| 2024-07-17 | 2.1 | 2.12 | 2.08 | 2.1 | 0% | 102,527 | 21,559,491 |
| 2024-07-16 | 2.11 | 2.13 | 2.09 | 2.1 | -0.94% | 89,850 | 18,904,563 |
| 2024-07-15 | 2.17 | 2.19 | 2.1 | 2.12 | -1.4% | 121,134 | 25,688,053 |
| 2024-07-12 | 2.15 | 2.19 | 2.13 | 2.15 | 0% | 127,886 | 27,615,122 |
| 2024-07-11 | 2.12 | 2.16 | 2.11 | 2.15 | +3.86% | 193,800 | 41,435,488 |
| 2024-07-10 | 2.1 | 2.12 | 2.06 | 2.07 | -1.43% | 126,760 | 26,392,874 |
| 2024-07-09 | 2.11 | 2.13 | 2.03 | 2.1 | -0.94% | 202,047 | 42,141,385 |
| 2024-07-08 | 2.19 | 2.19 | 2.11 | 2.12 | -4.93% | 251,202 | 53,697,891 |
| 2024-07-05 | 2.09 | 2.24 | 2.07 | 2.23 | +5.69% | 290,721 | 63,189,797 |
| 2024-07-04 | 2.2 | 2.2 | 2.09 | 2.11 | -3.65% | 150,398 | 32,033,372 |
| 2024-07-03 | 2.16 | 2.23 | 2.16 | 2.19 | +0.46% | 158,004 | 34,813,322 |
| 2024-07-02 | 2.12 | 2.19 | 2.1 | 2.18 | +2.83% | 178,284 | 38,484,814 |
| 2024-07-01 | 2.09 | 2.12 | 2.04 | 2.12 | +1.92% | 122,740 | 25,615,349 |
| 2024-06-28 | 2.07 | 2.13 | 2.07 | 2.08 | 0% | 120,819 | 25,395,059 |
| 2024-06-27 | 2.13 | 2.16 | 2.07 | 2.08 | -3.26% | 152,186 | 32,180,149 |
| 2024-06-26 | 2.06 | 2.16 | 2.04 | 2.15 | +3.86% | 153,687 | 32,368,364 |
| 2024-06-25 | 2.06 | 2.1 | 2.05 | 2.07 | 0% | 125,905 | 26,137,269 |
| 2024-06-24 | 2.17 | 2.17 | 2.07 | 2.07 | -5.05% | 187,371 | 39,372,854 |
| 2024-06-21 | 2.19 | 2.23 | 2.17 | 2.18 | -0.46% | 93,991 | 20,623,002 |
| 2024-06-20 | 2.24 | 2.27 | 2.18 | 2.19 | -2.23% | 117,627 | 26,080,065 |
| 2024-06-19 | 2.29 | 2.3 | 2.24 | 2.24 | -1.75% | 100,443 | 22,690,720 |
| 2024-06-18 | 2.25 | 2.29 | 2.24 | 2.28 | +1.33% | 100,631 | 22,902,777 |
| 2024-06-17 | 2.24 | 2.26 | 2.23 | 2.25 | 0% | 74,910 | 16,832,379 |
| 2024-06-14 | 2.23 | 2.26 | 2.21 | 2.25 | 0% | 99,558 | 22,303,383 |
| 2024-06-13 | 2.32 | 2.32 | 2.24 | 2.25 | -2.6% | 126,335 | 28,591,766 |
| 2024-06-12 | 2.25 | 2.32 | 2.25 | 2.31 | +1.76% | 133,164 | 30,532,734 |
| 2024-06-11 | 2.25 | 2.28 | 2.22 | 2.27 | +0.44% | 136,237 | 30,700,433 |
| 2024-06-07 | 2.21 | 2.27 | 2.21 | 2.26 | +2.73% | 143,086 | 32,042,337 |
| 2024-06-06 | 2.28 | 2.3 | 2.16 | 2.2 | -3.51% | 269,944 | 59,899,294 |
| 2024-06-05 | 2.28 | 2.33 | 2.27 | 2.28 | -0.87% | 128,312 | 29,495,578 |
| 2024-06-04 | 2.36 | 2.37 | 2.25 | 2.3 | -0.86% | 181,370 | 42,028,222 |
| 2024-06-03 | 2.4 | 2.41 | 2.3 | 2.32 | -3.33% | 199,233 | 46,474,861 |
| 2024-05-31 | 2.39 | 2.43 | 2.39 | 2.4 | 0% | 116,362 | 27,982,976 |
| 2024-05-30 | 2.4 | 2.44 | 2.38 | 2.4 | -0.83% | 148,598 | 35,791,151 |
| 2024-05-29 | 2.43 | 2.45 | 2.41 | 2.42 | -0.41% | 120,577 | 29,315,489 |
| 2024-05-28 | 2.48 | 2.5 | 2.42 | 2.43 | -3.19% | 229,353 | 56,111,842 |
| 2024-05-27 | 2.45 | 2.53 | 2.45 | 2.51 | +2.03% | 289,123 | 71,989,108 |
| 2024-05-24 | 2.49 | 2.52 | 2.46 | 2.46 | -0.4% | 175,309 | 43,618,902 |
| 2024-05-23 | 2.52 | 2.54 | 2.45 | 2.47 | -2.37% | 221,710 | 55,000,614 |
| 2024-05-22 | 2.54 | 2.56 | 2.52 | 2.53 | -0.39% | 158,702 | 40,272,564 |
| 2024-05-21 | 2.59 | 2.59 | 2.52 | 2.54 | -1.93% | 206,670 | 52,588,211 |
| 2024-05-20 | 2.62 | 2.66 | 2.57 | 2.59 | -0.77% | 287,243 | 74,897,972 |
| 2024-05-17 | 2.6 | 2.62 | 2.55 | 2.61 | 0% | 283,516 | 73,267,624 |
| 2024-05-16 | 2.62 | 2.64 | 2.59 | 2.61 | 0% | 246,766 | 64,516,415 |
| 2024-05-15 | 2.68 | 2.69 | 2.6 | 2.61 | -2.61% | 304,289 | 79,851,562 |
| 2024-05-14 | 2.68 | 2.75 | 2.66 | 2.68 | 0% | 386,410 | 104,420,044 |
| 2024-05-13 | 2.72 | 2.8 | 2.67 | 2.68 | -3.6% | 546,690 | 149,597,371 |
| 2024-05-10 | 2.83 | 3.03 | 2.76 | 2.78 | -1.07% | 858,589 | 247,513,361 |
| 2024-05-09 | 2.78 | 2.9 | 2.75 | 2.81 | -1.75% | 735,997 | 208,590,640 |
| 2024-05-08 | 2.7 | 2.89 | 2.67 | 2.86 | +4.38% | 963,372 | 268,565,617 |
| 2024-05-07 | 2.66 | 2.77 | 2.6 | 2.74 | +3.79% | 609,338 | 164,625,685 |
| 2024-05-06 | 2.6 | 2.66 | 2.59 | 2.64 | +2.72% | 255,063 | 66,962,688 |
| 2024-04-30 | 2.54 | 2.59 | 2.53 | 2.57 | +1.18% | 249,291 | 63,790,985 |
| 2024-04-29 | 2.44 | 2.55 | 2.43 | 2.54 | +3.67% | 258,648 | 64,702,464 |
| 2024-04-26 | 2.41 | 2.46 | 2.39 | 2.45 | +1.24% | 189,965 | 46,131,161 |
| 2024-04-25 | 2.37 | 2.44 | 2.35 | 2.42 | +1.26% | 183,670 | 44,308,570 |
| 2024-04-24 | 2.4 | 2.41 | 2.36 | 2.39 | -0.42% | 134,955 | 32,167,144 |
| 2024-04-23 | 2.35 | 2.41 | 2.35 | 2.4 | +1.69% | 165,521 | 39,473,875 |
| 2024-04-22 | 2.33 | 2.37 | 2.31 | 2.36 | +0.85% | 131,794 | 30,902,260 |
| 2024-04-19 | 2.33 | 2.37 | 2.31 | 2.34 | 0% | 126,478 | 29,553,963 |
| 2024-04-18 | 2.39 | 2.4 | 2.34 | 2.34 | -2.09% | 167,965 | 39,604,341 |
| 2024-04-17 | 2.29 | 2.4 | 2.29 | 2.39 | +6.22% | 223,810 | 52,916,724 |
| 2024-04-16 | 2.38 | 2.43 | 2.25 | 2.25 | -6.25% | 252,296 | 58,459,737 |
| 2024-04-15 | 2.49 | 2.52 | 2.3 | 2.4 | -4.38% | 311,643 | 75,353,008 |
| 2024-04-12 | 2.55 | 2.59 | 2.51 | 2.51 | -1.95% | 169,383 | 42,984,952 |
| 2024-04-11 | 2.54 | 2.6 | 2.52 | 2.56 | 0% | 176,793 | 45,497,031 |
| 2024-04-10 | 2.61 | 2.62 | 2.54 | 2.56 | -2.29% | 192,301 | 49,486,331 |
| 2024-04-09 | 2.55 | 2.62 | 2.54 | 2.62 | +2.75% | 230,801 | 59,694,373 |
| 2024-04-08 | 2.65 | 2.65 | 2.55 | 2.55 | -4.14% | 358,088 | 92,869,044 |
| 2024-04-03 | 2.7 | 2.71 | 2.64 | 2.66 | -1.85% | 351,814 | 93,803,456 |
| 2024-04-02 | 2.7 | 2.72 | 2.67 | 2.71 | -0.37% | 383,053 | 103,165,325 |
| 2024-04-01 | 2.69 | 2.72 | 2.67 | 2.72 | +0.74% | 465,265 | 125,415,377 |
| 2024-03-29 | 2.74 | 2.76 | 2.67 | 2.7 | -2.88% | 633,935 | 171,167,488 |
| 2024-03-28 | 2.74 | 2.8 | 2.66 | 2.78 | -3.81% | 1,101,270 | 301,377,256 |
| 2024-03-27 | 2.52 | 3.01 | 2.52 | 2.89 | +14.23% | 1,428,338 | 402,851,926 |
| 2024-03-26 | 2.53 | 2.57 | 2.49 | 2.53 | -0.39% | 165,014 | 41,723,880 |
| 2024-03-25 | 2.61 | 2.64 | 2.54 | 2.54 | -3.42% | 182,221 | 47,068,856 |
| 2024-03-22 | 2.67 | 2.69 | 2.6 | 2.63 | -1.87% | 221,775 | 58,374,416 |
| 2024-03-21 | 2.68 | 2.71 | 2.64 | 2.68 | -0.37% | 200,073 | 53,579,039 |
| 2024-03-20 | 2.63 | 2.71 | 2.62 | 2.69 | +1.89% | 268,582 | 71,832,287 |
| 2024-03-19 | 2.65 | 2.69 | 2.63 | 2.64 | -0.38% | 268,604 | 71,341,547 |
| 2024-03-18 | 2.65 | 2.66 | 2.6 | 2.65 | +1.15% | 227,236 | 59,740,701 |
| 2024-03-15 | 2.56 | 2.63 | 2.56 | 2.62 | +1.16% | 238,691 | 61,996,321 |
| 2024-03-14 | 2.6 | 2.68 | 2.55 | 2.59 | +0.39% | 255,916 | 66,679,274 |
| 2024-03-13 | 2.6 | 2.61 | 2.55 | 2.58 | -1.15% | 221,282 | 57,025,956 |
| 2024-03-12 | 2.56 | 2.65 | 2.56 | 2.61 | +2.76% | 315,900 | 82,147,633 |
| 2024-03-11 | 2.5 | 2.54 | 2.47 | 2.54 | +2.01% | 191,436 | 47,939,665 |
| 2024-03-08 | 2.49 | 2.52 | 2.45 | 2.49 | 0% | 161,805 | 40,232,274 |
| 2024-03-07 | 2.54 | 2.56 | 2.48 | 2.49 | -1.58% | 187,287 | 47,255,773 |
| 2024-03-06 | 2.54 | 2.58 | 2.49 | 2.53 | -0.78% | 218,317 | 55,274,577 |
| 2024-03-05 | 2.6 | 2.61 | 2.55 | 2.55 | -3.04% | 183,179 | 47,082,429 |
| 2024-03-04 | 2.61 | 2.66 | 2.59 | 2.63 | +0.38% | 193,649 | 50,730,030 |
| 2024-03-01 | 2.63 | 2.65 | 2.59 | 2.62 | -0.38% | 163,891 | 42,870,240 |
| 2024-02-29 | 2.53 | 2.63 | 2.5 | 2.63 | +3.54% | 204,395 | 52,952,543 |
| 2024-02-28 | 2.7 | 2.78 | 2.54 | 2.54 | -5.93% | 345,951 | 92,716,570 |
| 2024-02-27 | 2.64 | 2.7 | 2.61 | 2.7 | +2.27% | 198,541 | 52,914,489 |
| 2024-02-26 | 2.62 | 2.71 | 2.6 | 2.64 | +0.38% | 219,358 | 58,133,460 |
| 2024-02-23 | 2.58 | 2.64 | 2.55 | 2.63 | +1.94% | 193,235 | 50,112,656 |
| 2024-02-22 | 2.52 | 2.6 | 2.51 | 2.58 | +1.57% | 193,650 | 49,600,532 |
| 2024-02-21 | 2.48 | 2.64 | 2.47 | 2.54 | +1.2% | 263,717 | 67,471,622 |
| 2024-02-20 | 2.51 | 2.54 | 2.43 | 2.51 | +0.8% | 219,352 | 54,764,841 |
| 2024-02-19 | 2.45 | 2.54 | 2.44 | 2.49 | +2.05% | 276,758 | 69,042,941 |
| 2024-02-08 | 2.25 | 2.47 | 2.24 | 2.44 | +6.55% | 333,146 | 80,333,325 |
| 2024-02-07 | 2.25 | 2.32 | 2.21 | 2.29 | +1.33% | 319,390 | 72,538,110 |
| 2024-02-06 | 2.13 | 2.33 | 2.08 | 2.26 | +6.1% | 370,717 | 81,174,936 |
| 2024-02-05 | 2.36 | 2.36 | 2.1 | 2.13 | -11.25% | 344,229 | 76,178,308 |
| 2024-02-02 | 2.53 | 2.59 | 2.31 | 2.4 | -5.14% | 287,974 | 70,278,814 |
| 2024-02-01 | 2.6 | 2.61 | 2.49 | 2.53 | -3.07% | 199,788 | 50,939,475 |
| 2024-01-31 | 2.7 | 2.74 | 2.6 | 2.61 | -4.04% | 175,763 | 46,856,124 |
| 2024-01-30 | 2.8 | 2.83 | 2.71 | 2.72 | -5.88% | 238,708 | 66,141,031 |
| 2024-01-29 | 2.98 | 2.99 | 2.88 | 2.89 | -2.36% | 148,813 | 43,455,783 |
| 2024-01-26 | 2.96 | 3.01 | 2.95 | 2.96 | 0% | 154,250 | 45,993,999 |
| 2024-01-25 | 2.88 | 2.98 | 2.87 | 2.96 | +2.42% | 203,335 | 59,804,591 |
| 2024-01-24 | 2.84 | 2.89 | 2.78 | 2.89 | +1.76% | 144,704 | 41,189,472 |
| 2024-01-23 | 2.82 | 2.85 | 2.76 | 2.84 | +1.07% | 159,428 | 44,802,334 |
| 2024-01-22 | 2.99 | 2.99 | 2.79 | 2.81 | -6.33% | 208,008 | 60,083,604 |
| 2024-01-19 | 3.01 | 3.03 | 2.98 | 3 | -0.33% | 98,231 | 29,549,032 |
| 2024-01-18 | 3.03 | 3.03 | 2.95 | 3.01 | -0.66% | 191,762 | 57,266,661 |
| 2024-01-17 | 3.1 | 3.11 | 3.03 | 3.03 | -2.26% | 98,370 | 30,195,160 |
| 2024-01-16 | 3.12 | 3.13 | 3.05 | 3.1 | -0.96% | 135,611 | 41,911,911 |
| 2024-01-15 | 3.12 | 3.15 | 3.11 | 3.13 | +0.32% | 103,659 | 32,461,224 |
| 2024-01-12 | 3.12 | 3.16 | 3.11 | 3.12 | -0.64% | 115,962 | 36,320,525 |
| 2024-01-11 | 3.08 | 3.14 | 3.07 | 3.14 | +1.62% | 131,737 | 41,049,853 |
| 2024-01-10 | 3.1 | 3.12 | 3.06 | 3.09 | -0.64% | 107,662 | 33,257,490 |
| 2024-01-09 | 3.08 | 3.13 | 3.07 | 3.11 | +0.65% | 129,437 | 40,141,949 |
| 2024-01-08 | 3.15 | 3.15 | 3.09 | 3.09 | -1.9% | 148,633 | 46,276,824 |
| 2024-01-05 | 3.19 | 3.2 | 3.14 | 3.15 | -1.56% | 165,787 | 52,609,675 |
| 2024-01-04 | 3.21 | 3.22 | 3.17 | 3.2 | -0.62% | 154,528 | 49,286,990 |
| 2024-01-03 | 3.22 | 3.28 | 3.2 | 3.22 | 0% | 233,429 | 75,544,276 |
| 2024-01-02 | 3.22 | 3.24 | 3.2 | 3.22 | +0.31% | 178,926 | 57,679,632 |
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：