股票概览
3.28
-2.09%
-0.07
3.34
开盘价
3.39
最高价
3.27
最低价
959,288
成交量
数据更新至: 2024-12-31
技术指标
3.33
MA5 (5日均线)
3.32
MA10 (10日均线)
3.34
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 | 3.34 | 3.39 | 3.27 | 3.28 | -2.09% | 959,288 | 319,001,736 |
| 2024-12-30 | 3.35 | 3.37 | 3.33 | 3.35 | 0% | 605,125 | 202,871,026 |
| 2024-12-27 | 3.31 | 3.36 | 3.3 | 3.35 | +1.21% | 735,945 | 245,800,283 |
| 2024-12-26 | 3.35 | 3.36 | 3.29 | 3.31 | -1.19% | 607,786 | 201,745,933 |
| 2024-12-25 | 3.35 | 3.36 | 3.31 | 3.35 | +0.3% | 605,243 | 201,533,093 |
| 2024-12-24 | 3.27 | 3.35 | 3.26 | 3.34 | +2.14% | 869,818 | 288,862,934 |
| 2024-12-23 | 3.29 | 3.31 | 3.26 | 3.27 | -0.61% | 730,742 | 239,885,015 |
| 2024-12-20 | 3.32 | 3.34 | 3.28 | 3.29 | -0.9% | 713,069 | 235,516,324 |
| 2024-12-19 | 3.36 | 3.37 | 3.3 | 3.32 | -1.78% | 865,487 | 288,224,460 |
| 2024-12-18 | 3.37 | 3.41 | 3.36 | 3.38 | +0.6% | 871,607 | 295,749,037 |
| 2024-12-17 | 3.4 | 3.41 | 3.34 | 3.36 | -1.18% | 915,478 | 308,167,522 |
| 2024-12-16 | 3.35 | 3.42 | 3.34 | 3.4 | +1.49% | 1,253,320 | 425,327,016 |
| 2024-12-13 | 3.41 | 3.42 | 3.34 | 3.35 | -2.05% | 1,262,314 | 425,538,850 |
| 2024-12-12 | 3.4 | 3.43 | 3.37 | 3.42 | +0.59% | 1,021,385 | 347,592,392 |
| 2024-12-11 | 3.36 | 3.41 | 3.35 | 3.4 | +1.19% | 1,051,940 | 357,029,443 |
| 2024-12-10 | 3.43 | 3.45 | 3.34 | 3.36 | 0% | 1,356,002 | 459,473,008 |
| 2024-12-09 | 3.37 | 3.43 | 3.33 | 3.36 | 0% | 1,106,666 | 374,145,622 |
| 2024-12-06 | 3.27 | 3.37 | 3.27 | 3.36 | +2.75% | 1,325,745 | 442,326,619 |
| 2024-12-05 | 3.28 | 3.29 | 3.26 | 3.27 | -0.61% | 616,450 | 201,628,185 |
| 2024-12-04 | 3.31 | 3.32 | 3.27 | 3.29 | -0.9% | 756,126 | 249,315,841 |
| 2024-12-03 | 3.32 | 3.34 | 3.28 | 3.32 | +0.3% | 952,207 | 314,808,144 |
| 2024-12-02 | 3.29 | 3.33 | 3.27 | 3.31 | +0.91% | 1,128,512 | 372,850,224 |
| 2024-11-29 | 3.37 | 3.37 | 3.24 | 3.28 | -0.61% | 1,419,322 | 466,404,972 |
| 2024-11-28 | 3.27 | 3.33 | 3.26 | 3.3 | +0.92% | 922,863 | 304,033,546 |
| 2024-11-27 | 3.22 | 3.27 | 3.17 | 3.27 | +1.55% | 865,159 | 278,535,676 |
| 2024-11-26 | 3.25 | 3.26 | 3.22 | 3.22 | -0.92% | 571,654 | 185,029,972 |
| 2024-11-25 | 3.25 | 3.29 | 3.22 | 3.25 | 0% | 819,743 | 266,460,394 |
| 2024-11-22 | 3.36 | 3.38 | 3.24 | 3.25 | -2.99% | 1,089,634 | 360,759,026 |
| 2024-11-21 | 3.38 | 3.41 | 3.34 | 3.35 | -0.89% | 825,118 | 277,816,630 |
| 2024-11-20 | 3.39 | 3.4 | 3.36 | 3.38 | -0.29% | 633,200 | 214,166,773 |
| 2024-11-19 | 3.39 | 3.42 | 3.35 | 3.39 | +0.3% | 813,504 | 274,995,130 |
| 2024-11-18 | 3.36 | 3.45 | 3.36 | 3.38 | +0.6% | 1,194,067 | 405,813,711 |
| 2024-11-15 | 3.38 | 3.43 | 3.34 | 3.36 | -0.88% | 853,193 | 288,861,227 |
| 2024-11-14 | 3.46 | 3.47 | 3.38 | 3.39 | -2.31% | 980,816 | 335,066,373 |
| 2024-11-13 | 3.48 | 3.5 | 3.42 | 3.47 | -0.86% | 923,415 | 319,311,994 |
| 2024-11-12 | 3.58 | 3.59 | 3.47 | 3.5 | -1.96% | 1,302,080 | 457,961,314 |
| 2024-11-11 | 3.55 | 3.73 | 3.51 | 3.57 | +2% | 1,835,288 | 655,070,555 |
| 2024-11-08 | 3.62 | 3.64 | 3.48 | 3.5 | -2.78% | 1,507,698 | 533,208,378 |
| 2024-11-07 | 3.45 | 3.62 | 3.43 | 3.6 | +3.75% | 1,637,656 | 581,010,178 |
| 2024-11-06 | 3.51 | 3.52 | 3.42 | 3.47 | -0.86% | 1,307,997 | 452,614,555 |
| 2024-11-05 | 3.45 | 3.5 | 3.44 | 3.5 | +1.16% | 1,171,353 | 408,088,167 |
| 2024-11-04 | 3.43 | 3.48 | 3.4 | 3.46 | +0.87% | 1,320,145 | 453,985,664 |
| 2024-11-01 | 3.43 | 3.53 | 3.41 | 3.43 | 0% | 1,522,854 | 526,441,874 |
| 2024-10-31 | 3.39 | 3.5 | 3.36 | 3.43 | +1.78% | 1,870,023 | 640,483,745 |
| 2024-10-30 | 3.29 | 3.37 | 3.28 | 3.37 | +3.06% | 2,117,165 | 704,097,606 |
| 2024-10-29 | 3.33 | 3.33 | 3.26 | 3.27 | -1.21% | 1,038,916 | 341,901,827 |
| 2024-10-28 | 3.24 | 3.31 | 3.22 | 3.31 | +2.16% | 1,121,662 | 366,624,467 |
| 2024-10-25 | 3.25 | 3.25 | 3.22 | 3.24 | +0.31% | 702,295 | 227,379,208 |
| 2024-10-24 | 3.23 | 3.24 | 3.21 | 3.23 | 0% | 604,520 | 195,097,850 |
| 2024-10-23 | 3.2 | 3.25 | 3.19 | 3.23 | +0.62% | 1,005,958 | 324,769,439 |
| 2024-10-22 | 3.17 | 3.21 | 3.15 | 3.21 | +1.26% | 942,180 | 300,139,846 |
| 2024-10-21 | 3.19 | 3.2 | 3.15 | 3.17 | 0% | 979,407 | 310,110,494 |
| 2024-10-18 | 3.15 | 3.23 | 3.11 | 3.17 | +1.28% | 1,287,487 | 407,577,031 |
| 2024-10-17 | 3.2 | 3.21 | 3.13 | 3.13 | -2.19% | 1,079,670 | 341,118,244 |
| 2024-10-16 | 3.15 | 3.22 | 3.14 | 3.2 | +1.91% | 1,095,172 | 349,797,874 |
| 2024-10-15 | 3.22 | 3.23 | 3.14 | 3.14 | -3.09% | 1,124,677 | 358,775,956 |
| 2024-10-14 | 3.2 | 3.25 | 3.16 | 3.24 | +3.18% | 1,395,454 | 447,993,846 |
| 2024-10-11 | 3.2 | 3.21 | 3.12 | 3.14 | -1.88% | 1,001,710 | 316,818,312 |
| 2024-10-10 | 3.16 | 3.26 | 3.14 | 3.2 | +2.24% | 1,539,330 | 492,566,826 |
| 2024-10-09 | 3.3 | 3.3 | 3.12 | 3.13 | -6.57% | 2,208,914 | 708,489,774 |
| 2024-10-08 | 3.59 | 3.59 | 3.23 | 3.35 | +2.45% | 2,776,008 | 940,421,616 |
| 2024-09-30 | 3.12 | 3.3 | 3.12 | 3.27 | +6.86% | 2,333,990 | 748,852,911 |
| 2024-09-27 | 3.03 | 3.07 | 3.02 | 3.06 | +2% | 882,928 | 268,619,598 |
| 2024-09-26 | 2.97 | 3 | 2.94 | 3 | +1.01% | 923,238 | 274,814,956 |
| 2024-09-25 | 2.94 | 3 | 2.94 | 2.97 | +2.06% | 1,005,487 | 298,668,305 |
| 2024-09-24 | 2.84 | 2.92 | 2.83 | 2.91 | +2.83% | 927,029 | 266,905,968 |
| 2024-09-23 | 2.8 | 2.83 | 2.8 | 2.83 | +1.07% | 402,099 | 113,322,589 |
| 2024-09-20 | 2.86 | 2.87 | 2.79 | 2.8 | -2.1% | 593,442 | 167,105,571 |
| 2024-09-19 | 2.76 | 2.87 | 2.75 | 2.86 | +3.62% | 780,096 | 220,100,750 |
| 2024-09-18 | 2.79 | 2.81 | 2.72 | 2.76 | -1.43% | 480,223 | 132,387,152 |
| 2024-09-13 | 2.8 | 2.82 | 2.79 | 2.8 | +0.36% | 415,349 | 116,500,449 |
| 2024-09-12 | 2.74 | 2.81 | 2.74 | 2.79 | +1.45% | 543,573 | 151,924,048 |
| 2024-09-11 | 2.77 | 2.78 | 2.73 | 2.75 | -1.08% | 441,534 | 121,684,583 |
| 2024-09-10 | 2.83 | 2.84 | 2.74 | 2.78 | -2.11% | 670,698 | 186,482,849 |
| 2024-09-09 | 2.88 | 2.89 | 2.82 | 2.84 | -1.05% | 446,024 | 126,811,819 |
| 2024-09-06 | 2.87 | 2.91 | 2.86 | 2.87 | 0% | 529,885 | 152,848,861 |
| 2024-09-05 | 2.85 | 2.88 | 2.84 | 2.87 | +1.06% | 380,212 | 108,906,121 |
| 2024-09-04 | 2.85 | 2.86 | 2.83 | 2.84 | -0.7% | 386,788 | 110,047,338 |
| 2024-09-03 | 2.87 | 2.92 | 2.84 | 2.86 | -0.35% | 823,779 | 237,419,171 |
| 2024-09-02 | 2.81 | 2.92 | 2.8 | 2.87 | +3.24% | 1,321,431 | 379,371,456 |
| 2024-08-30 | 2.78 | 2.81 | 2.77 | 2.78 | 0% | 656,539 | 183,057,557 |
| 2024-08-29 | 2.82 | 2.82 | 2.78 | 2.78 | -1.42% | 544,047 | 152,001,818 |
| 2024-08-28 | 2.81 | 2.84 | 2.78 | 2.82 | +0.36% | 493,652 | 138,782,495 |
| 2024-08-27 | 2.81 | 2.84 | 2.81 | 2.81 | 0% | 352,212 | 99,333,845 |
| 2024-08-26 | 2.82 | 2.83 | 2.79 | 2.81 | -0.35% | 387,867 | 109,029,666 |
| 2024-08-23 | 2.83 | 2.85 | 2.81 | 2.82 | -0.7% | 343,625 | 97,080,337 |
| 2024-08-22 | 2.85 | 2.86 | 2.83 | 2.84 | -0.35% | 285,457 | 81,296,350 |
| 2024-08-21 | 2.87 | 2.87 | 2.83 | 2.85 | -0.7% | 343,907 | 97,979,570 |
| 2024-08-20 | 2.91 | 2.92 | 2.85 | 2.87 | -1.71% | 540,426 | 155,533,877 |
| 2024-08-19 | 2.91 | 2.93 | 2.9 | 2.92 | +0.69% | 313,290 | 91,357,499 |
| 2024-08-16 | 2.95 | 2.96 | 2.9 | 2.9 | -1.69% | 517,097 | 151,103,807 |
| 2024-08-15 | 2.94 | 2.97 | 2.93 | 2.95 | +0.34% | 463,875 | 136,757,148 |
| 2024-08-14 | 2.94 | 2.97 | 2.93 | 2.94 | 0% | 636,911 | 188,182,538 |
| 2024-08-13 | 2.93 | 2.96 | 2.9 | 2.94 | 0% | 581,285 | 170,060,975 |
| 2024-08-12 | 2.92 | 2.98 | 2.92 | 2.94 | +1.38% | 660,470 | 194,529,356 |
| 2024-08-09 | 2.92 | 2.92 | 2.9 | 2.9 | -0.34% | 297,745 | 86,571,613 |
| 2024-08-08 | 2.87 | 2.92 | 2.87 | 2.91 | +1.04% | 489,545 | 141,829,566 |
| 2024-08-07 | 2.88 | 2.89 | 2.86 | 2.88 | 0% | 358,133 | 102,987,667 |
| 2024-08-06 | 2.88 | 2.9 | 2.85 | 2.88 | +0.35% | 573,910 | 164,869,772 |
| 2024-08-05 | 2.92 | 2.94 | 2.87 | 2.87 | -2.05% | 697,649 | 202,591,196 |
| 2024-08-02 | 2.93 | 2.95 | 2.91 | 2.93 | -0.34% | 582,288 | 170,291,949 |
| 2024-08-01 | 2.93 | 2.96 | 2.92 | 2.94 | +0.34% | 611,227 | 179,568,406 |
| 2024-07-31 | 2.97 | 2.97 | 2.9 | 2.93 | -1.01% | 840,596 | 246,439,465 |
| 2024-07-30 | 2.93 | 2.97 | 2.92 | 2.96 | +1.37% | 590,310 | 174,229,950 |
| 2024-07-29 | 2.92 | 2.94 | 2.9 | 2.92 | +0.34% | 523,524 | 153,330,401 |
| 2024-07-26 | 2.91 | 2.93 | 2.89 | 2.91 | 0% | 570,270 | 166,075,230 |
| 2024-07-25 | 2.9 | 2.93 | 2.88 | 2.91 | +0.34% | 580,636 | 168,570,894 |
| 2024-07-24 | 2.86 | 2.92 | 2.85 | 2.9 | +1.4% | 835,899 | 241,843,507 |
| 2024-07-23 | 2.87 | 2.91 | 2.85 | 2.86 | 0% | 611,765 | 176,630,413 |
| 2024-07-22 | 2.88 | 2.89 | 2.85 | 2.86 | -0.35% | 367,057 | 105,230,132 |
| 2024-07-19 | 2.88 | 2.89 | 2.85 | 2.87 | -0.35% | 464,847 | 133,594,501 |
| 2024-07-18 | 2.85 | 2.9 | 2.84 | 2.88 | +0.7% | 526,657 | 151,431,226 |
| 2024-07-17 | 2.86 | 2.87 | 2.85 | 2.86 | 0% | 362,815 | 103,806,735 |
| 2024-07-16 | 2.86 | 2.87 | 2.84 | 2.86 | 0% | 421,391 | 120,350,221 |
| 2024-07-15 | 2.84 | 2.87 | 2.82 | 2.86 | +0.35% | 543,001 | 154,763,601 |
| 2024-07-12 | 2.81 | 2.86 | 2.8 | 2.85 | +1.42% | 573,081 | 162,689,228 |
| 2024-07-11 | 2.8 | 2.82 | 2.79 | 2.81 | +1.08% | 572,781 | 160,970,694 |
| 2024-07-10 | 2.81 | 2.82 | 2.77 | 2.78 | -1.07% | 379,905 | 105,843,566 |
| 2024-07-09 | 2.75 | 2.82 | 2.71 | 2.81 | +2.18% | 761,984 | 210,829,069 |
| 2024-07-08 | 2.77 | 2.78 | 2.74 | 2.75 | -0.36% | 372,402 | 102,673,454 |
| 2024-07-05 | 2.76 | 2.78 | 2.74 | 2.76 | +0.36% | 522,814 | 144,305,720 |
| 2024-07-04 | 2.77 | 2.79 | 2.74 | 2.75 | -1.08% | 522,962 | 144,544,274 |
| 2024-07-03 | 2.77 | 2.8 | 2.77 | 2.78 | +0.36% | 427,383 | 119,044,380 |
| 2024-07-02 | 2.76 | 2.78 | 2.74 | 2.77 | +0.73% | 522,062 | 144,483,000 |
| 2024-07-01 | 2.68 | 2.76 | 2.68 | 2.75 | +2.61% | 693,762 | 189,554,485 |
| 2024-06-28 | 2.68 | 2.71 | 2.66 | 2.68 | 0% | 427,897 | 115,136,808 |
| 2024-06-27 | 2.69 | 2.7 | 2.67 | 2.68 | -0.74% | 385,891 | 103,604,508 |
| 2024-06-26 | 2.68 | 2.71 | 2.66 | 2.7 | +0.75% | 340,015 | 91,296,053 |
| 2024-06-25 | 2.68 | 2.71 | 2.67 | 2.68 | +0.37% | 407,177 | 109,492,756 |
| 2024-06-24 | 2.72 | 2.73 | 2.65 | 2.67 | -2.2% | 581,008 | 155,628,100 |
| 2024-06-21 | 2.7 | 2.75 | 2.7 | 2.73 | +0.74% | 436,661 | 119,130,343 |
| 2024-06-20 | 2.72 | 2.74 | 2.7 | 2.71 | -0.37% | 401,721 | 109,180,463 |
| 2024-06-19 | 2.74 | 2.75 | 2.71 | 2.72 | -0.73% | 351,958 | 95,857,258 |
| 2024-06-18 | 2.76 | 2.77 | 2.73 | 2.74 | +0.37% | 394,613 | 108,288,815 |
| 2024-06-17 | 2.75 | 2.79 | 2.72 | 2.73 | -1.09% | 651,872 | 179,357,349 |
| 2024-06-14 | 2.74 | 2.77 | 2.73 | 2.76 | +0.73% | 459,480 | 126,718,154 |
| 2024-06-13 | 2.79 | 2.81 | 2.73 | 2.74 | -2.14% | 632,706 | 174,804,900 |
| 2024-06-12 | 2.8 | 2.81 | 2.77 | 2.8 | +0.36% | 427,862 | 119,454,253 |
| 2024-06-11 | 2.84 | 2.84 | 2.78 | 2.79 | -1.41% | 587,623 | 164,758,067 |
| 2024-06-07 | 2.78 | 2.84 | 2.77 | 2.83 | -0.7% | 793,141 | 222,745,780 |
| 2024-06-06 | 2.87 | 2.89 | 2.85 | 2.85 | -1.04% | 554,791 | 158,843,412 |
| 2024-06-05 | 2.92 | 2.92 | 2.87 | 2.88 | -1.37% | 411,650 | 119,220,535 |
| 2024-06-04 | 2.87 | 2.92 | 2.86 | 2.92 | +1.39% | 524,843 | 151,705,247 |
| 2024-06-03 | 2.93 | 2.93 | 2.85 | 2.88 | -1.71% | 746,953 | 215,199,853 |
| 2024-05-31 | 2.97 | 2.98 | 2.92 | 2.93 | -1.01% | 545,279 | 160,593,692 |
| 2024-05-30 | 2.98 | 3 | 2.95 | 2.96 | -0.67% | 603,767 | 179,716,618 |
| 2024-05-29 | 2.97 | 3 | 2.94 | 2.98 | +0.34% | 698,163 | 207,746,868 |
| 2024-05-28 | 2.98 | 3 | 2.96 | 2.97 | -0.34% | 665,863 | 198,412,181 |
| 2024-05-27 | 2.96 | 2.99 | 2.95 | 2.98 | +1.02% | 613,080 | 182,495,862 |
| 2024-05-24 | 2.93 | 2.98 | 2.92 | 2.95 | +1.03% | 747,164 | 221,042,080 |
| 2024-05-23 | 2.99 | 2.99 | 2.92 | 2.92 | -2.34% | 755,748 | 222,458,688 |
| 2024-05-22 | 2.95 | 3.01 | 2.94 | 2.99 | +1.7% | 815,373 | 242,988,960 |
| 2024-05-21 | 2.96 | 2.97 | 2.94 | 2.94 | -0.68% | 358,021 | 105,737,841 |
| 2024-05-20 | 2.96 | 2.98 | 2.95 | 2.96 | 0% | 621,315 | 184,071,114 |
| 2024-05-17 | 2.93 | 2.97 | 2.93 | 2.96 | +1.02% | 565,997 | 166,907,634 |
| 2024-05-16 | 2.94 | 2.96 | 2.92 | 2.93 | -0.34% | 496,120 | 145,810,158 |
| 2024-05-15 | 2.96 | 2.97 | 2.93 | 2.94 | -0.68% | 453,114 | 133,395,077 |
| 2024-05-14 | 2.97 | 2.99 | 2.95 | 2.96 | -1% | 719,112 | 213,261,584 |
| 2024-05-13 | 2.96 | 3 | 2.95 | 2.99 | +2.05% | 1,193,495 | 355,329,411 |
| 2024-05-10 | 2.92 | 2.94 | 2.91 | 2.93 | 0% | 559,704 | 163,898,962 |
| 2024-05-09 | 2.87 | 2.93 | 2.87 | 2.93 | +1.74% | 574,991 | 167,472,835 |
| 2024-05-08 | 2.89 | 2.91 | 2.87 | 2.88 | -0.69% | 519,001 | 149,956,902 |
| 2024-05-07 | 2.94 | 2.94 | 2.89 | 2.9 | -1.02% | 623,688 | 181,318,026 |
| 2024-05-06 | 2.91 | 2.94 | 2.91 | 2.93 | +1.03% | 773,762 | 226,499,815 |
| 2024-04-30 | 2.9 | 2.91 | 2.89 | 2.9 | -0.34% | 505,418 | 146,695,180 |
| 2024-04-29 | 2.88 | 2.91 | 2.86 | 2.91 | +1.04% | 706,678 | 204,438,349 |
| 2024-04-26 | 2.86 | 2.89 | 2.84 | 2.88 | +0.35% | 612,059 | 175,363,145 |
| 2024-04-25 | 2.87 | 2.89 | 2.84 | 2.87 | +0.35% | 553,811 | 158,846,752 |
| 2024-04-24 | 2.83 | 2.86 | 2.82 | 2.86 | +1.06% | 486,268 | 138,245,347 |
| 2024-04-23 | 2.88 | 2.89 | 2.82 | 2.83 | -1.74% | 641,592 | 182,632,193 |
| 2024-04-22 | 2.9 | 2.93 | 2.87 | 2.88 | -0.69% | 604,468 | 175,296,698 |
| 2024-04-19 | 2.88 | 2.93 | 2.87 | 2.9 | +0.35% | 716,909 | 208,439,012 |
| 2024-04-18 | 2.92 | 2.92 | 2.88 | 2.89 | -1.03% | 781,445 | 226,471,361 |
| 2024-04-17 | 2.85 | 2.92 | 2.84 | 2.92 | +2.46% | 1,024,870 | 295,859,767 |
| 2024-04-16 | 2.87 | 2.89 | 2.84 | 2.85 | -0.7% | 997,701 | 286,131,473 |
| 2024-04-15 | 2.86 | 2.88 | 2.81 | 2.87 | +1.06% | 930,054 | 265,406,548 |
| 2024-04-12 | 2.87 | 2.88 | 2.83 | 2.84 | -1.05% | 635,690 | 181,181,290 |
| 2024-04-11 | 2.83 | 2.88 | 2.8 | 2.87 | +1.41% | 873,732 | 249,569,378 |
| 2024-04-10 | 2.83 | 2.86 | 2.81 | 2.83 | 0% | 552,467 | 156,731,107 |
| 2024-04-09 | 2.84 | 2.86 | 2.82 | 2.83 | -0.35% | 533,906 | 151,703,485 |
| 2024-04-08 | 2.84 | 2.88 | 2.83 | 2.84 | -0.35% | 784,062 | 223,711,323 |
| 2024-04-03 | 2.83 | 2.85 | 2.82 | 2.85 | +0.35% | 526,537 | 149,361,281 |
| 2024-04-02 | 2.81 | 2.84 | 2.8 | 2.84 | +1.07% | 745,237 | 210,651,560 |
| 2024-04-01 | 2.78 | 2.81 | 2.77 | 2.81 | +1.08% | 451,733 | 126,261,055 |
| 2024-03-29 | 2.74 | 2.78 | 2.73 | 2.78 | +1.46% | 538,043 | 148,718,573 |
| 2024-03-28 | 2.73 | 2.75 | 2.72 | 2.74 | +0.37% | 503,627 | 137,725,632 |
| 2024-03-27 | 2.75 | 2.77 | 2.73 | 2.73 | -0.73% | 470,580 | 129,418,781 |
| 2024-03-26 | 2.75 | 2.76 | 2.73 | 2.75 | 0% | 442,351 | 121,454,283 |
| 2024-03-25 | 2.74 | 2.77 | 2.73 | 2.75 | +0.36% | 402,899 | 110,890,214 |
| 2024-03-22 | 2.77 | 2.78 | 2.73 | 2.74 | -1.44% | 540,484 | 148,609,184 |
| 2024-03-21 | 2.79 | 2.8 | 2.77 | 2.78 | -0.36% | 423,387 | 117,612,216 |
| 2024-03-20 | 2.77 | 2.8 | 2.77 | 2.79 | +0.36% | 452,277 | 125,834,174 |
| 2024-03-19 | 2.82 | 2.83 | 2.78 | 2.78 | -1.77% | 618,939 | 173,206,212 |
| 2024-03-18 | 2.83 | 2.84 | 2.81 | 2.83 | -0.35% | 720,441 | 203,297,337 |
| 2024-03-15 | 2.78 | 2.85 | 2.77 | 2.84 | +2.16% | 1,008,647 | 283,971,679 |
| 2024-03-14 | 2.77 | 2.8 | 2.77 | 2.78 | +0.36% | 450,558 | 125,410,227 |
| 2024-03-13 | 2.78 | 2.79 | 2.76 | 2.77 | -0.36% | 379,625 | 105,201,979 |
| 2024-03-12 | 2.81 | 2.82 | 2.78 | 2.78 | -0.71% | 497,918 | 139,273,363 |
| 2024-03-11 | 2.78 | 2.8 | 2.78 | 2.8 | +0.72% | 373,193 | 104,167,176 |
| 2024-03-08 | 2.78 | 2.79 | 2.76 | 2.78 | 0% | 394,650 | 109,652,319 |
| 2024-03-07 | 2.79 | 2.82 | 2.78 | 2.78 | -0.71% | 582,544 | 163,017,495 |
| 2024-03-06 | 2.79 | 2.8 | 2.77 | 2.8 | +0.36% | 382,340 | 106,580,064 |
| 2024-03-05 | 2.8 | 2.8 | 2.77 | 2.79 | 0% | 469,248 | 130,811,524 |
| 2024-03-04 | 2.82 | 2.82 | 2.79 | 2.79 | -1.06% | 389,011 | 108,982,690 |
| 2024-03-01 | 2.81 | 2.82 | 2.8 | 2.82 | +0.36% | 494,746 | 139,048,354 |
| 2024-02-29 | 2.78 | 2.82 | 2.78 | 2.81 | +0.72% | 541,141 | 151,778,013 |
| 2024-02-28 | 2.8 | 2.83 | 2.79 | 2.79 | -0.36% | 784,395 | 220,547,100 |
| 2024-02-27 | 2.78 | 2.81 | 2.77 | 2.8 | +0.72% | 524,947 | 146,454,846 |
| 2024-02-26 | 2.81 | 2.82 | 2.76 | 2.78 | -1.07% | 701,089 | 195,368,419 |
| 2024-02-23 | 2.83 | 2.83 | 2.8 | 2.81 | -0.35% | 477,455 | 134,285,200 |
| 2024-02-22 | 2.82 | 2.83 | 2.8 | 2.82 | 0% | 463,815 | 130,621,096 |
| 2024-02-21 | 2.81 | 2.86 | 2.8 | 2.82 | 0% | 762,778 | 215,663,589 |
| 2024-02-20 | 2.82 | 2.83 | 2.81 | 2.82 | -0.35% | 578,391 | 163,081,950 |
| 2024-02-19 | 2.88 | 2.88 | 2.81 | 2.83 | -1.05% | 746,681 | 212,291,600 |
| 2024-02-08 | 2.86 | 2.94 | 2.83 | 2.86 | +0.35% | 1,488,908 | 429,408,654 |
| 2024-02-07 | 2.76 | 2.86 | 2.75 | 2.85 | +3.26% | 1,326,310 | 373,782,119 |
| 2024-02-06 | 2.66 | 2.78 | 2.65 | 2.76 | +2.99% | 890,337 | 242,766,618 |
| 2024-02-05 | 2.7 | 2.72 | 2.58 | 2.68 | -0.74% | 1,041,156 | 275,796,293 |
| 2024-02-02 | 2.7 | 2.74 | 2.67 | 2.7 | 0% | 922,741 | 249,753,591 |
| 2024-02-01 | 2.7 | 2.73 | 2.68 | 2.7 | -0.74% | 722,164 | 195,545,152 |
| 2024-01-31 | 2.71 | 2.73 | 2.66 | 2.72 | +0.37% | 796,730 | 215,299,052 |
| 2024-01-30 | 2.72 | 2.75 | 2.71 | 2.71 | -0.37% | 697,912 | 190,568,661 |
| 2024-01-29 | 2.73 | 2.75 | 2.71 | 2.72 | 0% | 682,847 | 186,586,693 |
| 2024-01-26 | 2.71 | 2.73 | 2.7 | 2.72 | +0.37% | 446,582 | 121,451,433 |
| 2024-01-25 | 2.62 | 2.72 | 2.61 | 2.71 | +3.04% | 660,143 | 177,255,540 |
| 2024-01-24 | 2.56 | 2.63 | 2.54 | 2.63 | +2.73% | 470,921 | 121,560,435 |
| 2024-01-23 | 2.53 | 2.57 | 2.5 | 2.56 | +0.79% | 373,888 | 94,822,788 |
| 2024-01-22 | 2.63 | 2.64 | 2.52 | 2.54 | -3.42% | 553,211 | 142,776,133 |
| 2024-01-19 | 2.64 | 2.66 | 2.63 | 2.63 | -0.38% | 327,143 | 86,442,063 |
| 2024-01-18 | 2.67 | 2.67 | 2.59 | 2.64 | -0.75% | 670,582 | 175,607,212 |
| 2024-01-17 | 2.71 | 2.71 | 2.66 | 2.66 | -1.85% | 344,344 | 92,653,704 |
| 2024-01-16 | 2.71 | 2.73 | 2.68 | 2.71 | 0% | 421,868 | 114,136,742 |
| 2024-01-15 | 2.72 | 2.73 | 2.71 | 2.71 | -0.37% | 323,018 | 87,838,660 |
| 2024-01-12 | 2.72 | 2.76 | 2.71 | 2.72 | +0.74% | 497,954 | 136,474,897 |
| 2024-01-11 | 2.71 | 2.73 | 2.7 | 2.7 | -0.37% | 379,735 | 102,999,007 |
| 2024-01-10 | 2.71 | 2.73 | 2.7 | 2.71 | 0% | 342,872 | 93,098,761 |
| 2024-01-09 | 2.7 | 2.73 | 2.69 | 2.71 | +0.74% | 337,294 | 91,400,795 |
| 2024-01-08 | 2.74 | 2.75 | 2.69 | 2.69 | -2.18% | 436,924 | 118,687,232 |
| 2024-01-05 | 2.75 | 2.78 | 2.73 | 2.75 | 0% | 532,480 | 146,828,331 |
| 2024-01-04 | 2.73 | 2.77 | 2.72 | 2.75 | +0.73% | 520,034 | 142,907,658 |
| 2024-01-03 | 2.71 | 2.74 | 2.71 | 2.73 | +0.37% | 355,570 | 96,908,810 |
| 2024-01-02 | 2.69 | 2.74 | 2.67 | 2.72 | +1.12% | 668,612 | 181,017,497 |
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：