股票概览
2.65
-1.49%
-0.04
2.7
开盘价
2.74
最高价
2.63
最低价
126,917
成交量
数据更新至: 2024-12-31
技术指标
2.69
MA5 (5日均线)
2.81
MA10 (10日均线)
3.00
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 | 2.7 | 2.74 | 2.63 | 2.65 | -1.49% | 126,917 | 33,989,738 |
| 2024-12-30 | 2.72 | 2.73 | 2.62 | 2.69 | -1.82% | 204,155 | 54,421,161 |
| 2024-12-27 | 2.67 | 2.77 | 2.65 | 2.74 | +2.62% | 148,336 | 40,615,188 |
| 2024-12-26 | 2.71 | 2.74 | 2.65 | 2.67 | -1.48% | 146,797 | 39,361,699 |
| 2024-12-25 | 2.81 | 2.81 | 2.65 | 2.71 | -3.9% | 230,419 | 62,505,801 |
| 2024-12-24 | 2.84 | 2.87 | 2.76 | 2.82 | -0.7% | 166,226 | 46,636,352 |
| 2024-12-23 | 2.99 | 3 | 2.83 | 2.84 | -4.7% | 216,830 | 62,548,416 |
| 2024-12-20 | 2.97 | 3.01 | 2.94 | 2.98 | 0% | 117,473 | 35,017,872 |
| 2024-12-19 | 2.98 | 3 | 2.93 | 2.98 | -0.67% | 153,190 | 45,346,685 |
| 2024-12-18 | 3.02 | 3.04 | 2.96 | 3 | 0% | 157,562 | 47,251,643 |
| 2024-12-17 | 3.16 | 3.16 | 2.99 | 3 | -4.46% | 278,730 | 84,778,360 |
| 2024-12-16 | 3.11 | 3.21 | 3.07 | 3.14 | +0.96% | 282,631 | 89,039,415 |
| 2024-12-13 | 3.24 | 3.26 | 3.1 | 3.11 | -5.18% | 395,750 | 124,754,932 |
| 2024-12-12 | 3.26 | 3.28 | 3.16 | 3.28 | -1.5% | 434,924 | 140,218,022 |
| 2024-12-11 | 3.18 | 3.33 | 3.16 | 3.33 | +4.72% | 374,926 | 122,624,794 |
| 2024-12-10 | 3.26 | 3.3 | 3.17 | 3.18 | -0.31% | 328,333 | 106,082,920 |
| 2024-12-09 | 3.34 | 3.35 | 3.15 | 3.19 | -3.92% | 296,785 | 95,996,923 |
| 2024-12-06 | 3.21 | 3.34 | 3.2 | 3.32 | +3.43% | 307,390 | 100,879,596 |
| 2024-12-05 | 3.18 | 3.21 | 3.15 | 3.21 | +0.63% | 173,778 | 55,312,842 |
| 2024-12-04 | 3.22 | 3.27 | 3.16 | 3.19 | -2.15% | 206,853 | 66,547,887 |
| 2024-12-03 | 3.26 | 3.26 | 3.19 | 3.26 | +0.31% | 230,668 | 74,505,652 |
| 2024-12-02 | 3.1 | 3.25 | 3.08 | 3.25 | +5.52% | 316,774 | 100,873,973 |
| 2024-11-29 | 3.09 | 3.12 | 2.99 | 3.08 | 0% | 243,163 | 74,283,157 |
| 2024-11-28 | 3 | 3.11 | 2.99 | 3.08 | +1.65% | 246,817 | 75,830,366 |
| 2024-11-27 | 2.98 | 3.03 | 2.9 | 3.03 | +2.36% | 249,291 | 74,473,106 |
| 2024-11-26 | 2.96 | 3.01 | 2.95 | 2.96 | -0.34% | 229,400 | 68,350,016 |
| 2024-11-25 | 3.04 | 3.07 | 2.9 | 2.97 | -1.98% | 345,601 | 102,422,536 |
| 2024-11-22 | 3.2 | 3.25 | 3.02 | 3.03 | -6.19% | 467,820 | 146,420,214 |
| 2024-11-21 | 3.18 | 3.33 | 3.12 | 3.23 | +1.57% | 545,591 | 175,045,106 |
| 2024-11-20 | 3.18 | 3.24 | 3.08 | 3.18 | -0.63% | 437,901 | 138,981,551 |
| 2024-11-19 | 3.15 | 3.31 | 3.1 | 3.2 | -6.98% | 695,663 | 221,845,166 |
| 2024-11-18 | 3.27 | 3.49 | 3.24 | 3.44 | +7.5% | 748,317 | 253,300,335 |
| 2024-11-15 | 3.19 | 3.29 | 3.12 | 3.2 | 0% | 404,092 | 129,334,640 |
| 2024-11-14 | 3.25 | 3.34 | 3.08 | 3.2 | +3.23% | 650,489 | 208,468,845 |
| 2024-11-13 | 3.2 | 3.22 | 3.05 | 3.1 | -3.43% | 431,339 | 134,275,075 |
| 2024-11-12 | 3.24 | 3.3 | 3.16 | 3.21 | -1.23% | 567,640 | 182,627,134 |
| 2024-11-11 | 3.11 | 3.4 | 3.11 | 3.25 | +4.84% | 888,397 | 289,148,236 |
| 2024-11-08 | 3.42 | 3.42 | 3.07 | 3.1 | -0.32% | 1,137,677 | 365,800,498 |
| 2024-11-07 | 2.89 | 3.11 | 2.88 | 3.11 | +9.89% | 218,175 | 66,957,496 |
| 2024-11-06 | 2.78 | 2.87 | 2.73 | 2.83 | +1.43% | 439,876 | 123,543,981 |
| 2024-11-05 | 2.7 | 2.83 | 2.69 | 2.79 | +2.2% | 345,856 | 96,723,099 |
| 2024-11-04 | 2.68 | 2.74 | 2.63 | 2.73 | +1.11% | 308,455 | 82,966,057 |
| 2024-11-01 | 2.8 | 2.87 | 2.69 | 2.7 | -2.53% | 461,447 | 127,335,117 |
| 2024-10-31 | 2.75 | 2.9 | 2.69 | 2.77 | +0.73% | 640,222 | 179,325,643 |
| 2024-10-30 | 2.85 | 2.87 | 2.68 | 2.75 | -6.14% | 799,495 | 219,709,154 |
| 2024-10-29 | 2.86 | 3.03 | 2.76 | 2.93 | +6.55% | 1,196,963 | 352,580,692 |
| 2024-10-28 | 2.56 | 2.75 | 2.56 | 2.75 | +10% | 535,929 | 144,634,203 |
| 2024-10-25 | 2.47 | 2.55 | 2.47 | 2.5 | +0.81% | 197,309 | 49,491,768 |
| 2024-10-24 | 2.42 | 2.48 | 2.4 | 2.48 | +2.48% | 239,848 | 58,904,031 |
| 2024-10-23 | 2.38 | 2.45 | 2.36 | 2.42 | +1.68% | 230,314 | 55,748,006 |
| 2024-10-22 | 2.37 | 2.43 | 2.34 | 2.38 | +2.15% | 187,881 | 44,588,279 |
| 2024-10-21 | 2.36 | 2.37 | 2.32 | 2.33 | -0.43% | 217,812 | 51,085,107 |
| 2024-10-18 | 2.33 | 2.4 | 2.28 | 2.34 | +0.43% | 255,581 | 59,587,599 |
| 2024-10-17 | 2.4 | 2.48 | 2.33 | 2.33 | -2.51% | 309,438 | 74,046,314 |
| 2024-10-16 | 2.3 | 2.4 | 2.29 | 2.39 | +2.58% | 241,910 | 57,515,431 |
| 2024-10-15 | 2.31 | 2.44 | 2.26 | 2.33 | +0.43% | 273,119 | 64,159,979 |
| 2024-10-14 | 2.3 | 2.37 | 2.28 | 2.32 | +3.11% | 187,362 | 43,344,869 |
| 2024-10-11 | 2.29 | 2.31 | 2.22 | 2.25 | -1.32% | 194,915 | 44,278,200 |
| 2024-10-10 | 2.28 | 2.34 | 2.2 | 2.28 | -0.44% | 268,844 | 61,162,140 |
| 2024-10-09 | 2.48 | 2.48 | 2.29 | 2.29 | -9.84% | 378,194 | 88,934,030 |
| 2024-10-08 | 2.67 | 2.67 | 2.45 | 2.54 | +4.53% | 611,646 | 155,620,812 |
| 2024-09-30 | 2.3 | 2.43 | 2.25 | 2.43 | +9.46% | 522,721 | 123,316,715 |
| 2024-09-27 | 2.28 | 2.28 | 2.16 | 2.22 | +3.26% | 258,848 | 57,015,412 |
| 2024-09-26 | 1.97 | 2.15 | 1.97 | 2.15 | +8.04% | 357,573 | 74,262,908 |
| 2024-09-25 | 1.99 | 2.05 | 1.95 | 1.99 | +3.65% | 315,923 | 63,544,654 |
| 2024-09-24 | 1.87 | 1.92 | 1.87 | 1.92 | +3.23% | 190,742 | 36,148,363 |
| 2024-09-23 | 1.84 | 1.88 | 1.83 | 1.86 | 0% | 96,416 | 17,867,486 |
| 2024-09-20 | 1.83 | 1.87 | 1.81 | 1.86 | +1.64% | 167,235 | 30,797,141 |
| 2024-09-19 | 1.79 | 1.84 | 1.79 | 1.83 | +2.23% | 148,210 | 26,897,372 |
| 2024-09-18 | 1.79 | 1.81 | 1.74 | 1.79 | 0% | 115,192 | 20,445,195 |
| 2024-09-13 | 1.77 | 1.81 | 1.77 | 1.79 | +1.13% | 64,673 | 11,593,386 |
| 2024-09-12 | 1.78 | 1.81 | 1.77 | 1.77 | -0.56% | 68,532 | 12,249,149 |
| 2024-09-11 | 1.78 | 1.79 | 1.76 | 1.78 | 0% | 44,057 | 7,818,124 |
| 2024-09-10 | 1.8 | 1.81 | 1.75 | 1.78 | -0.56% | 82,082 | 14,535,809 |
| 2024-09-09 | 1.79 | 1.81 | 1.76 | 1.79 | 0% | 75,502 | 13,502,812 |
| 2024-09-06 | 1.81 | 1.82 | 1.77 | 1.79 | -1.1% | 94,090 | 16,909,960 |
| 2024-09-05 | 1.81 | 1.82 | 1.79 | 1.81 | +0.56% | 79,004 | 14,282,677 |
| 2024-09-04 | 1.82 | 1.83 | 1.78 | 1.8 | -1.1% | 78,153 | 14,145,042 |
| 2024-09-03 | 1.82 | 1.84 | 1.8 | 1.82 | 0% | 92,083 | 16,745,673 |
| 2024-09-02 | 1.83 | 1.87 | 1.81 | 1.82 | -1.62% | 106,590 | 19,619,827 |
| 2024-08-30 | 1.78 | 1.9 | 1.77 | 1.85 | +3.35% | 191,964 | 35,224,433 |
| 2024-08-29 | 1.78 | 1.79 | 1.75 | 1.79 | +0.56% | 84,165 | 14,936,701 |
| 2024-08-28 | 1.79 | 1.81 | 1.76 | 1.78 | -0.56% | 79,842 | 14,223,245 |
| 2024-08-27 | 1.82 | 1.84 | 1.78 | 1.79 | -2.19% | 79,813 | 14,387,479 |
| 2024-08-26 | 1.81 | 1.85 | 1.78 | 1.83 | +1.67% | 92,967 | 16,906,564 |
| 2024-08-23 | 1.8 | 1.81 | 1.76 | 1.8 | +0.56% | 103,848 | 18,506,506 |
| 2024-08-22 | 1.82 | 1.85 | 1.79 | 1.79 | -1.1% | 86,679 | 15,720,634 |
| 2024-08-21 | 1.82 | 1.84 | 1.8 | 1.81 | -0.55% | 92,781 | 16,846,387 |
| 2024-08-20 | 1.86 | 1.88 | 1.81 | 1.82 | -2.15% | 93,741 | 17,230,915 |
| 2024-08-19 | 1.86 | 1.88 | 1.84 | 1.86 | -0.53% | 73,770 | 13,741,636 |
| 2024-08-16 | 1.89 | 1.91 | 1.86 | 1.87 | -1.06% | 91,456 | 17,243,774 |
| 2024-08-15 | 1.85 | 1.9 | 1.84 | 1.89 | +1.61% | 96,476 | 18,087,683 |
| 2024-08-14 | 1.88 | 1.89 | 1.86 | 1.86 | -1.06% | 54,837 | 10,258,237 |
| 2024-08-13 | 1.86 | 1.88 | 1.83 | 1.88 | +0.53% | 90,968 | 16,919,780 |
| 2024-08-12 | 1.91 | 1.93 | 1.85 | 1.87 | -3.11% | 151,367 | 28,468,716 |
| 2024-08-09 | 1.92 | 1.98 | 1.91 | 1.93 | +0.52% | 173,966 | 34,001,459 |
| 2024-08-08 | 1.9 | 1.95 | 1.88 | 1.92 | +1.05% | 141,000 | 27,058,726 |
| 2024-08-07 | 1.91 | 1.92 | 1.88 | 1.9 | -0.52% | 101,244 | 19,256,922 |
| 2024-08-06 | 1.91 | 1.92 | 1.87 | 1.91 | +1.06% | 101,517 | 19,217,407 |
| 2024-08-05 | 1.92 | 1.95 | 1.87 | 1.89 | -1.56% | 146,929 | 28,104,521 |
| 2024-08-02 | 1.96 | 1.98 | 1.91 | 1.92 | -2.04% | 138,749 | 27,011,536 |
| 2024-08-01 | 1.97 | 1.99 | 1.94 | 1.96 | -0.51% | 134,928 | 26,420,609 |
| 2024-07-31 | 1.93 | 1.98 | 1.93 | 1.97 | +1.55% | 175,001 | 34,343,917 |
| 2024-07-30 | 1.89 | 1.95 | 1.89 | 1.94 | +1.57% | 152,847 | 29,470,106 |
| 2024-07-29 | 1.9 | 1.93 | 1.88 | 1.91 | -0.52% | 127,029 | 24,192,268 |
| 2024-07-26 | 1.91 | 1.94 | 1.88 | 1.92 | 0% | 217,124 | 41,554,470 |
| 2024-07-25 | 1.89 | 1.95 | 1.87 | 1.92 | +2.13% | 285,594 | 54,395,932 |
| 2024-07-24 | 1.9 | 1.94 | 1.87 | 1.88 | -4.57% | 456,339 | 86,641,023 |
| 2024-07-23 | 1.97 | 1.99 | 1.9 | 1.97 | +8.84% | 610,115 | 119,499,319 |
| 2024-07-22 | 1.77 | 1.82 | 1.76 | 1.81 | +1.69% | 143,668 | 25,739,721 |
| 2024-07-19 | 1.79 | 1.8 | 1.75 | 1.78 | -1.66% | 140,026 | 24,865,644 |
| 2024-07-18 | 1.79 | 1.81 | 1.75 | 1.81 | 0% | 166,781 | 29,695,765 |
| 2024-07-17 | 1.8 | 1.89 | 1.79 | 1.81 | 0% | 203,646 | 37,374,448 |
| 2024-07-16 | 1.81 | 1.84 | 1.8 | 1.81 | 0% | 171,303 | 31,213,160 |
| 2024-07-15 | 1.78 | 1.85 | 1.78 | 1.81 | -2.16% | 403,427 | 73,363,995 |
| 2024-07-12 | 1.86 | 1.98 | 1.82 | 1.85 | +2.78% | 738,457 | 140,836,171 |
| 2024-07-11 | 1.77 | 1.8 | 1.76 | 1.8 | +9.76% | 188,164 | 33,763,226 |
| 2024-07-10 | 1.7 | 1.71 | 1.62 | 1.64 | -4.65% | 191,094 | 31,725,928 |
| 2024-07-09 | 1.72 | 1.74 | 1.66 | 1.72 | 0% | 145,389 | 24,696,924 |
| 2024-07-08 | 1.74 | 1.76 | 1.71 | 1.72 | -1.71% | 110,140 | 18,980,340 |
| 2024-07-05 | 1.76 | 1.77 | 1.73 | 1.75 | -0.57% | 95,286 | 16,728,589 |
| 2024-07-04 | 1.83 | 1.83 | 1.75 | 1.76 | -3.83% | 125,563 | 22,304,906 |
| 2024-07-03 | 1.8 | 1.84 | 1.79 | 1.83 | +1.1% | 146,573 | 26,778,056 |
| 2024-07-02 | 1.8 | 1.84 | 1.76 | 1.81 | +1.12% | 185,107 | 33,553,592 |
| 2024-07-01 | 1.72 | 1.8 | 1.72 | 1.79 | +2.29% | 201,607 | 35,746,545 |
| 2024-06-28 | 1.75 | 1.78 | 1.73 | 1.75 | 0% | 151,536 | 26,659,345 |
| 2024-06-27 | 1.76 | 1.79 | 1.74 | 1.75 | -0.57% | 182,818 | 32,362,605 |
| 2024-06-26 | 1.71 | 1.77 | 1.7 | 1.76 | +1.73% | 157,227 | 27,265,668 |
| 2024-06-25 | 1.71 | 1.77 | 1.7 | 1.73 | +1.17% | 178,773 | 30,923,144 |
| 2024-06-24 | 1.76 | 1.76 | 1.69 | 1.71 | -3.93% | 221,612 | 38,069,879 |
| 2024-06-21 | 1.76 | 1.81 | 1.75 | 1.78 | -0.56% | 184,883 | 33,004,342 |
| 2024-06-20 | 1.86 | 1.87 | 1.77 | 1.79 | -4.28% | 285,628 | 51,471,957 |
| 2024-06-19 | 1.87 | 1.88 | 1.84 | 1.87 | -0.53% | 295,350 | 54,990,949 |
| 2024-06-18 | 1.9 | 1.93 | 1.85 | 1.88 | -1.05% | 365,976 | 68,751,327 |
| 2024-06-17 | 2.03 | 2.03 | 1.87 | 1.9 | -3.06% | 595,170 | 114,587,925 |
| 2024-06-14 | 1.81 | 1.96 | 1.78 | 1.96 | +10.11% | 354,323 | 68,071,864 |
| 2024-06-13 | 1.81 | 1.84 | 1.77 | 1.78 | -2.2% | 169,733 | 30,421,295 |
| 2024-06-12 | 1.81 | 1.83 | 1.78 | 1.82 | 0% | 156,066 | 28,140,730 |
| 2024-06-11 | 1.85 | 1.86 | 1.79 | 1.82 | -1.62% | 157,835 | 28,703,407 |
| 2024-06-07 | 1.82 | 1.87 | 1.8 | 1.85 | +3.93% | 183,699 | 33,821,239 |
| 2024-06-06 | 1.92 | 1.93 | 1.74 | 1.78 | -7.77% | 338,926 | 61,113,730 |
| 2024-06-05 | 2.02 | 2.02 | 1.92 | 1.93 | -5.39% | 196,780 | 38,630,707 |
| 2024-06-04 | 2.03 | 2.06 | 1.99 | 2.04 | -0.49% | 144,699 | 29,358,247 |
| 2024-06-03 | 2.09 | 2.09 | 2.02 | 2.05 | -1.91% | 153,972 | 31,501,253 |
| 2024-05-31 | 2.11 | 2.12 | 2.07 | 2.09 | +0.48% | 122,521 | 25,681,053 |
| 2024-05-30 | 2.15 | 2.15 | 2.08 | 2.08 | -2.35% | 111,066 | 23,392,548 |
| 2024-05-29 | 2.12 | 2.19 | 2.12 | 2.13 | +0.47% | 100,787 | 21,664,792 |
| 2024-05-28 | 2.18 | 2.22 | 2.12 | 2.12 | -3.2% | 127,618 | 27,418,538 |
| 2024-05-27 | 2.19 | 2.21 | 2.14 | 2.19 | -0.45% | 137,743 | 29,877,138 |
| 2024-05-24 | 2.24 | 2.25 | 2.19 | 2.2 | -2.22% | 128,311 | 28,382,800 |
| 2024-05-23 | 2.31 | 2.31 | 2.22 | 2.25 | -3.02% | 199,569 | 45,100,882 |
| 2024-05-22 | 2.28 | 2.36 | 2.26 | 2.32 | +2.65% | 256,882 | 59,523,529 |
| 2024-05-21 | 2.24 | 2.3 | 2.24 | 2.26 | +0.44% | 190,385 | 43,098,432 |
| 2024-05-20 | 2.33 | 2.34 | 2.24 | 2.25 | -3.43% | 317,370 | 72,379,326 |
| 2024-05-17 | 2.24 | 2.33 | 2.2 | 2.33 | +5.91% | 385,537 | 87,380,731 |
| 2024-05-16 | 2.13 | 2.23 | 2.12 | 2.2 | +3.29% | 280,856 | 61,646,183 |
| 2024-05-15 | 2.1 | 2.18 | 2.09 | 2.13 | +1.43% | 245,669 | 52,609,969 |
| 2024-05-14 | 2.09 | 2.11 | 2.06 | 2.1 | +0.96% | 117,062 | 24,454,779 |
| 2024-05-13 | 2.08 | 2.11 | 2.06 | 2.08 | -0.95% | 186,338 | 38,835,088 |
| 2024-05-10 | 2.07 | 2.12 | 2.05 | 2.1 | +1.45% | 223,853 | 46,814,180 |
| 2024-05-09 | 2.05 | 2.1 | 2.05 | 2.07 | +2.48% | 186,287 | 38,576,944 |
| 2024-05-08 | 2.09 | 2.09 | 2.02 | 2.02 | -3.35% | 146,175 | 29,864,011 |
| 2024-05-07 | 2.07 | 2.12 | 2.04 | 2.09 | 0% | 225,607 | 46,678,628 |
| 2024-05-06 | 2.07 | 2.15 | 2.05 | 2.09 | +3.98% | 357,111 | 74,954,162 |
| 2024-04-30 | 2.06 | 2.09 | 2 | 2.01 | -0.5% | 425,909 | 86,733,283 |
| 2024-04-29 | 1.86 | 2.02 | 1.85 | 2.02 | +9.78% | 242,246 | 47,826,377 |
| 2024-04-26 | 1.77 | 1.85 | 1.74 | 1.84 | +3.95% | 163,746 | 29,664,689 |
| 2024-04-25 | 1.74 | 1.78 | 1.72 | 1.77 | +1.72% | 108,197 | 19,023,866 |
| 2024-04-24 | 1.73 | 1.75 | 1.72 | 1.74 | +0.58% | 89,051 | 15,419,534 |
| 2024-04-23 | 1.73 | 1.75 | 1.71 | 1.73 | 0% | 84,400 | 14,575,831 |
| 2024-04-22 | 1.73 | 1.75 | 1.68 | 1.73 | 0% | 157,401 | 26,975,494 |
| 2024-04-19 | 1.76 | 1.78 | 1.71 | 1.73 | -2.26% | 132,485 | 23,058,637 |
| 2024-04-18 | 1.8 | 1.81 | 1.73 | 1.77 | -2.21% | 169,919 | 30,129,825 |
| 2024-04-17 | 1.73 | 1.82 | 1.73 | 1.81 | +4.62% | 178,536 | 32,032,007 |
| 2024-04-16 | 1.83 | 1.83 | 1.7 | 1.73 | -6.99% | 316,358 | 54,872,701 |
| 2024-04-15 | 2 | 2.01 | 1.83 | 1.86 | -8.37% | 490,630 | 93,172,583 |
| 2024-04-12 | 2.04 | 2.19 | 2.03 | 2.03 | 0% | 365,361 | 75,798,334 |
| 2024-04-11 | 2.08 | 2.1 | 2.01 | 2.03 | -1.93% | 401,734 | 82,081,441 |
| 2024-04-10 | 2.18 | 2.21 | 2.05 | 2.07 | -5.05% | 642,975 | 136,131,900 |
| 2024-04-09 | 1.98 | 2.18 | 1.98 | 2.18 | +10.1% | 546,162 | 114,939,222 |
| 2024-04-08 | 2.03 | 2.04 | 1.98 | 1.98 | -2.94% | 156,662 | 31,437,140 |
| 2024-04-03 | 2.05 | 2.06 | 2.02 | 2.04 | -0.49% | 102,317 | 20,808,628 |
| 2024-04-02 | 2.03 | 2.07 | 2.01 | 2.05 | +1.49% | 175,795 | 35,977,207 |
| 2024-04-01 | 2 | 2.03 | 1.99 | 2.02 | +1.51% | 121,293 | 24,378,778 |
| 2024-03-29 | 2.01 | 2.01 | 1.98 | 1.99 | -0.5% | 116,175 | 23,118,718 |
| 2024-03-28 | 1.98 | 2.03 | 1.97 | 2 | +0.5% | 112,920 | 22,611,412 |
| 2024-03-27 | 2.05 | 2.05 | 1.98 | 1.99 | -2.45% | 185,363 | 37,203,102 |
| 2024-03-26 | 2.01 | 2.05 | 1.99 | 2.04 | +2% | 158,439 | 32,108,156 |
| 2024-03-25 | 2.03 | 2.07 | 2 | 2 | -1.48% | 122,434 | 24,825,501 |
| 2024-03-22 | 2.06 | 2.06 | 2.01 | 2.03 | -1.46% | 146,839 | 29,826,620 |
| 2024-03-21 | 2.08 | 2.1 | 2.03 | 2.06 | -0.48% | 144,437 | 29,789,057 |
| 2024-03-20 | 2.03 | 2.07 | 2.02 | 2.07 | +2.48% | 151,662 | 30,980,697 |
| 2024-03-19 | 2.01 | 2.04 | 2 | 2.02 | 0% | 156,574 | 31,710,131 |
| 2024-03-18 | 2.02 | 2.04 | 1.99 | 2.02 | +0.5% | 154,146 | 30,982,171 |
| 2024-03-15 | 1.98 | 2.02 | 1.96 | 2.01 | +1.01% | 175,649 | 34,977,295 |
| 2024-03-14 | 1.96 | 2.01 | 1.95 | 1.99 | +1.02% | 209,010 | 41,464,321 |
| 2024-03-13 | 2 | 2.01 | 1.94 | 1.97 | -1.5% | 176,290 | 34,728,093 |
| 2024-03-12 | 1.95 | 2.02 | 1.94 | 2 | +2.56% | 233,148 | 46,160,294 |
| 2024-03-11 | 1.92 | 1.95 | 1.9 | 1.95 | +2.09% | 191,439 | 36,875,808 |
| 2024-03-08 | 1.92 | 1.93 | 1.88 | 1.91 | +0.53% | 125,122 | 23,791,203 |
| 2024-03-07 | 1.91 | 1.95 | 1.89 | 1.9 | 0% | 171,717 | 32,966,067 |
| 2024-03-06 | 1.87 | 1.92 | 1.87 | 1.9 | +1.06% | 147,521 | 27,999,278 |
| 2024-03-05 | 1.94 | 1.94 | 1.87 | 1.88 | -3.09% | 160,952 | 30,506,426 |
| 2024-03-04 | 1.99 | 2 | 1.89 | 1.94 | -2.51% | 209,966 | 40,542,811 |
| 2024-03-01 | 2.02 | 2.04 | 1.95 | 1.99 | +0.51% | 173,964 | 34,699,941 |
| 2024-02-29 | 1.9 | 1.99 | 1.88 | 1.98 | +3.66% | 193,196 | 37,648,595 |
| 2024-02-28 | 2.04 | 2.11 | 1.91 | 1.91 | -6.37% | 378,911 | 76,686,475 |
| 2024-02-27 | 1.97 | 2.05 | 1.95 | 2.04 | +3.03% | 215,844 | 43,449,006 |
| 2024-02-26 | 1.96 | 2.04 | 1.93 | 1.98 | +1.02% | 302,930 | 60,026,306 |
| 2024-02-23 | 1.91 | 1.97 | 1.9 | 1.96 | +2.62% | 239,085 | 46,112,392 |
| 2024-02-22 | 1.89 | 1.93 | 1.86 | 1.91 | +1.06% | 183,408 | 34,793,059 |
| 2024-02-21 | 1.81 | 1.97 | 1.79 | 1.89 | +3.28% | 302,554 | 57,371,463 |
| 2024-02-20 | 1.83 | 1.85 | 1.77 | 1.83 | +0.55% | 233,739 | 42,469,680 |
| 2024-02-19 | 1.75 | 1.82 | 1.74 | 1.82 | +4% | 326,122 | 57,930,419 |
| 2024-02-08 | 1.68 | 1.76 | 1.55 | 1.75 | +3.55% | 494,019 | 81,660,802 |
| 2024-02-07 | 1.68 | 1.7 | 1.55 | 1.69 | -1.74% | 517,492 | 81,895,152 |
| 2024-02-06 | 1.69 | 1.76 | 1.66 | 1.72 | -6.52% | 446,194 | 74,895,978 |
| 2024-02-05 | 1.99 | 2.01 | 1.84 | 1.84 | -9.8% | 283,243 | 52,558,628 |
| 2024-02-02 | 2.17 | 2.24 | 1.96 | 2.04 | -5.99% | 264,706 | 55,569,802 |
| 2024-02-01 | 2.25 | 2.28 | 2.15 | 2.17 | -4.41% | 249,468 | 54,574,544 |
| 2024-01-31 | 2.37 | 2.45 | 2.22 | 2.27 | -6.58% | 206,536 | 48,278,886 |
| 2024-01-30 | 2.54 | 2.56 | 2.42 | 2.43 | -4.33% | 168,554 | 41,996,401 |
| 2024-01-29 | 2.63 | 2.65 | 2.53 | 2.54 | -3.05% | 167,524 | 43,297,247 |
| 2024-01-26 | 2.52 | 2.65 | 2.52 | 2.62 | +4.38% | 253,422 | 66,143,890 |
| 2024-01-25 | 2.4 | 2.52 | 2.39 | 2.51 | +5.02% | 199,065 | 49,132,195 |
| 2024-01-24 | 2.28 | 2.4 | 2.28 | 2.39 | +5.29% | 233,699 | 54,729,397 |
| 2024-01-23 | 2.23 | 2.28 | 2.17 | 2.27 | +1.34% | 190,078 | 42,447,180 |
| 2024-01-22 | 2.44 | 2.44 | 2.21 | 2.24 | -8.57% | 257,091 | 59,819,852 |
| 2024-01-19 | 2.49 | 2.5 | 2.43 | 2.45 | -2% | 108,105 | 26,667,881 |
| 2024-01-18 | 2.5 | 2.51 | 2.4 | 2.5 | -0.79% | 178,004 | 43,792,032 |
| 2024-01-17 | 2.58 | 2.59 | 2.5 | 2.52 | -2.7% | 135,230 | 34,467,545 |
| 2024-01-16 | 2.63 | 2.65 | 2.55 | 2.59 | -1.15% | 138,535 | 35,920,608 |
| 2024-01-15 | 2.59 | 2.64 | 2.56 | 2.62 | +0.38% | 132,291 | 34,467,749 |
| 2024-01-12 | 2.57 | 2.65 | 2.56 | 2.61 | +1.16% | 193,492 | 50,506,331 |
| 2024-01-11 | 2.5 | 2.63 | 2.49 | 2.58 | +2.38% | 159,076 | 40,672,441 |
| 2024-01-10 | 2.48 | 2.54 | 2.46 | 2.52 | +0.8% | 103,074 | 25,890,898 |
| 2024-01-09 | 2.48 | 2.52 | 2.45 | 2.5 | +1.63% | 89,727 | 22,338,175 |
| 2024-01-08 | 2.5 | 2.53 | 2.46 | 2.46 | -1.99% | 83,089 | 20,642,359 |
| 2024-01-05 | 2.53 | 2.57 | 2.49 | 2.51 | -0.79% | 97,309 | 24,633,456 |
| 2024-01-04 | 2.55 | 2.56 | 2.51 | 2.53 | -0.78% | 63,056 | 15,969,908 |
| 2024-01-03 | 2.53 | 2.57 | 2.52 | 2.55 | +0.79% | 89,635 | 22,821,650 |
| 2024-01-02 | 2.5 | 2.54 | 2.49 | 2.53 | +0.8% | 89,064 | 22,427,839 |
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：