股票概览
1.74
-4.4%
-0.08
1.74
开盘价
1.81
最高价
1.73
最低价
79,623
成交量
数据更新至: 2024-12-31
技术指标
1.78
MA5 (5日均线)
1.80
MA10 (10日均线)
1.85
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 | 1.74 | 1.81 | 1.73 | 1.74 | -4.4% | 79,623 | 13,951,127 |
| 2024-12-30 | 1.73 | 1.82 | 1.69 | 1.82 | +5.2% | 104,210 | 18,402,238 |
| 2024-12-27 | 1.8 | 1.8 | 1.73 | 1.73 | -3.89% | 68,740 | 12,126,938 |
| 2024-12-26 | 1.83 | 1.84 | 1.77 | 1.8 | -1.64% | 49,127 | 8,887,687 |
| 2024-12-25 | 1.82 | 1.86 | 1.8 | 1.83 | 0% | 44,254 | 8,084,658 |
| 2024-12-24 | 1.85 | 1.87 | 1.81 | 1.83 | +1.67% | 54,088 | 9,914,243 |
| 2024-12-23 | 1.9 | 1.92 | 1.8 | 1.8 | -4.26% | 109,584 | 20,291,587 |
| 2024-12-20 | 1.85 | 1.88 | 1.85 | 1.88 | +5.03% | 53,899 | 10,120,436 |
| 2024-12-19 | 1.81 | 1.83 | 1.76 | 1.79 | -1.1% | 52,148 | 9,335,480 |
| 2024-12-18 | 1.75 | 1.87 | 1.74 | 1.81 | -0.55% | 81,573 | 14,656,607 |
| 2024-12-17 | 1.88 | 1.89 | 1.82 | 1.82 | -5.21% | 68,764 | 12,566,883 |
| 2024-12-16 | 2.06 | 2.06 | 1.92 | 1.92 | -4.95% | 139,330 | 27,596,223 |
| 2024-12-13 | 2.02 | 2.07 | 1.98 | 2.02 | +0.5% | 145,601 | 29,498,540 |
| 2024-12-12 | 1.91 | 2.01 | 1.88 | 2.01 | +5.24% | 164,070 | 32,459,674 |
| 2024-12-11 | 1.88 | 1.92 | 1.87 | 1.91 | +2.14% | 101,990 | 19,379,173 |
| 2024-12-10 | 1.92 | 1.93 | 1.85 | 1.87 | -0.53% | 88,072 | 16,574,202 |
| 2024-12-09 | 1.85 | 1.93 | 1.82 | 1.88 | +1.08% | 88,246 | 16,658,291 |
| 2024-12-06 | 1.91 | 1.91 | 1.78 | 1.86 | 0% | 137,259 | 25,312,685 |
| 2024-12-05 | 1.8 | 1.86 | 1.78 | 1.86 | +5.08% | 132,316 | 24,415,990 |
| 2024-12-04 | 1.69 | 1.77 | 1.68 | 1.77 | +4.73% | 96,229 | 16,773,690 |
| 2024-12-03 | 1.71 | 1.73 | 1.65 | 1.69 | -0.59% | 84,008 | 14,145,852 |
| 2024-12-02 | 1.65 | 1.72 | 1.6 | 1.7 | +1.19% | 103,587 | 17,316,785 |
| 2024-11-29 | 1.72 | 1.73 | 1.68 | 1.68 | -5.08% | 154,006 | 25,995,660 |
| 2024-11-28 | 1.81 | 1.86 | 1.73 | 1.77 | -2.75% | 102,590 | 18,397,009 |
| 2024-11-27 | 1.81 | 1.86 | 1.78 | 1.82 | -2.15% | 47,046 | 8,490,992 |
| 2024-11-26 | 1.84 | 1.9 | 1.83 | 1.86 | +1.09% | 44,966 | 8,349,476 |
| 2024-11-25 | 1.78 | 1.86 | 1.7 | 1.84 | +3.37% | 48,452 | 8,796,932 |
| 2024-11-22 | 1.88 | 1.88 | 1.77 | 1.78 | -4.3% | 88,643 | 16,064,645 |
| 2024-11-21 | 1.9 | 1.91 | 1.83 | 1.86 | -1.06% | 64,631 | 12,112,352 |
| 2024-11-20 | 1.76 | 1.9 | 1.76 | 1.88 | +3.87% | 82,220 | 15,306,739 |
| 2024-11-19 | 1.81 | 1.82 | 1.81 | 1.81 | -5.24% | 45,107 | 8,165,103 |
| 2024-11-18 | 1.91 | 1.95 | 1.91 | 1.91 | -4.98% | 73,602 | 14,115,592 |
| 2024-11-15 | 2.1 | 2.1 | 2.01 | 2.01 | -5.19% | 196,099 | 39,820,886 |
| 2024-11-14 | 2.08 | 2.12 | 1.97 | 2.12 | +4.95% | 187,570 | 39,056,062 |
| 2024-11-13 | 2.11 | 2.13 | 1.94 | 2.02 | -0.49% | 207,688 | 42,862,503 |
| 2024-11-12 | 2.03 | 2.03 | 1.95 | 2.03 | +5.18% | 133,085 | 26,859,101 |
| 2024-11-11 | 1.84 | 1.93 | 1.84 | 1.93 | +4.89% | 92,488 | 17,725,047 |
| 2024-11-08 | 1.8 | 1.84 | 1.78 | 1.84 | +2.22% | 118,971 | 21,554,726 |
| 2024-11-07 | 1.77 | 1.83 | 1.77 | 1.8 | 0% | 90,961 | 16,509,436 |
| 2024-11-06 | 1.81 | 1.83 | 1.76 | 1.8 | -0.55% | 82,444 | 14,805,315 |
| 2024-11-05 | 1.8 | 1.85 | 1.8 | 1.81 | +2.84% | 123,438 | 22,505,173 |
| 2024-11-04 | 1.64 | 1.76 | 1.63 | 1.76 | +4.76% | 87,379 | 14,999,454 |
| 2024-11-01 | 1.75 | 1.75 | 1.66 | 1.68 | -2.33% | 73,225 | 12,335,648 |
| 2024-10-31 | 1.79 | 1.8 | 1.7 | 1.72 | -3.91% | 154,635 | 26,758,632 |
| 2024-10-30 | 1.88 | 1.88 | 1.79 | 1.79 | -4.79% | 125,977 | 22,858,508 |
| 2024-10-29 | 1.9 | 1.91 | 1.84 | 1.88 | 0% | 66,904 | 12,539,781 |
| 2024-10-28 | 1.84 | 1.92 | 1.77 | 1.88 | +1.62% | 100,291 | 18,475,708 |
| 2024-10-25 | 1.82 | 1.92 | 1.79 | 1.85 | +1.09% | 121,132 | 22,264,997 |
| 2024-10-24 | 1.74 | 1.83 | 1.73 | 1.83 | +5.17% | 160,562 | 28,931,172 |
| 2024-10-23 | 1.64 | 1.74 | 1.6 | 1.74 | +4.82% | 140,095 | 23,363,132 |
| 2024-10-22 | 1.7 | 1.76 | 1.66 | 1.66 | -5.14% | 159,409 | 26,792,234 |
| 2024-10-21 | 1.77 | 1.84 | 1.72 | 1.75 | 0% | 187,138 | 33,224,484 |
| 2024-10-18 | 1.86 | 1.9 | 1.72 | 1.75 | -3.31% | 330,639 | 60,888,546 |
| 2024-10-17 | 1.74 | 1.81 | 1.71 | 1.81 | +5.23% | 131,356 | 23,327,505 |
| 2024-10-16 | 1.67 | 1.72 | 1.56 | 1.72 | +4.88% | 305,639 | 51,167,638 |
| 2024-10-15 | 1.64 | 1.64 | 1.64 | 1.64 | +5.13% | 8,064 | 1,322,496 |
| 2024-10-14 | 1.54 | 1.56 | 1.51 | 1.56 | +4.7% | 66,558 | 10,297,544 |
| 2024-10-11 | 1.43 | 1.49 | 1.41 | 1.49 | +4.93% | 134,915 | 19,890,401 |
| 2024-10-10 | 1.48 | 1.48 | 1.4 | 1.42 | -3.4% | 136,091 | 19,388,860 |
| 2024-10-09 | 1.41 | 1.51 | 1.39 | 1.47 | +0.68% | 185,691 | 26,691,032 |
| 2024-10-08 | 1.59 | 1.59 | 1.44 | 1.46 | -3.95% | 287,314 | 42,486,060 |
| 2024-09-30 | 1.5 | 1.56 | 1.46 | 1.52 | +2.01% | 225,621 | 33,997,219 |
| 2024-09-27 | 1.49 | 1.52 | 1.47 | 1.49 | -0.67% | 128,670 | 19,156,754 |
| 2024-09-26 | 1.5 | 1.52 | 1.47 | 1.5 | -2.6% | 153,586 | 22,899,613 |
| 2024-09-25 | 1.48 | 1.58 | 1.43 | 1.54 | +1.99% | 239,141 | 35,441,849 |
| 2024-09-24 | 1.51 | 1.56 | 1.49 | 1.51 | -3.82% | 167,599 | 25,200,776 |
| 2024-09-23 | 1.59 | 1.63 | 1.57 | 1.57 | -4.85% | 123,024 | 19,423,079 |
| 2024-09-20 | 1.64 | 1.76 | 1.64 | 1.65 | -4.62% | 251,036 | 41,978,398 |
| 2024-09-19 | 1.57 | 1.73 | 1.57 | 1.73 | +4.85% | 259,907 | 42,942,302 |
| 2024-09-18 | 1.65 | 1.65 | 1.65 | 1.65 | -5.17% | 6,151 | 1,014,915 |
| 2024-09-13 | 1.74 | 1.74 | 1.74 | 1.74 | -4.92% | 15,610 | 2,716,140 |
| 2024-09-12 | 1.83 | 1.83 | 1.83 | 1.83 | -5.18% | 10,901 | 1,994,883 |
| 2024-09-11 | 1.93 | 1.93 | 1.93 | 1.93 | -4.93% | 8,365 | 1,614,445 |
| 2024-09-10 | 2.03 | 2.03 | 2.03 | 2.03 | -5.14% | 7,891 | 1,601,873 |
| 2024-09-09 | 2.14 | 2.17 | 2.14 | 2.14 | -4.89% | 152,169 | 32,567,510 |
| 2024-09-03 | 2.25 | 2.25 | 2.25 | 2.25 | +5.14% | 7,838 | 1,763,633 |
| 2024-09-02 | 2.14 | 2.14 | 2.14 | 2.14 | +4.9% | 10,232 | 2,189,650 |
| 2024-08-30 | 1.99 | 2.04 | 1.96 | 2.04 | +5.15% | 191,891 | 38,942,673 |
| 2024-08-29 | 1.76 | 1.94 | 1.76 | 1.94 | +4.86% | 327,685 | 62,101,747 |
| 2024-08-28 | 2.05 | 2.05 | 1.85 | 1.85 | -5.13% | 397,594 | 78,999,851 |
| 2024-08-27 | 1.95 | 1.95 | 1.95 | 1.95 | +4.84% | 18,559 | 3,619,005 |
| 2024-08-26 | 1.83 | 1.86 | 1.79 | 1.86 | +5.08% | 70,034 | 12,851,523 |
| 2024-08-23 | 1.77 | 1.77 | 1.73 | 1.77 | +4.73% | 136,655 | 24,158,499 |
| 2024-08-22 | 1.69 | 1.69 | 1.66 | 1.69 | +4.97% | 36,264 | 6,128,147 |
| 2024-08-21 | 1.53 | 1.61 | 1.47 | 1.61 | +5.23% | 126,818 | 20,021,619 |
| 2024-08-20 | 1.53 | 1.6 | 1.49 | 1.53 | +0.66% | 234,920 | 36,456,140 |
| 2024-08-19 | 1.44 | 1.52 | 1.39 | 1.52 | +4.83% | 176,083 | 25,983,265 |
| 2024-08-16 | 1.47 | 1.51 | 1.41 | 1.45 | -1.36% | 222,299 | 32,139,024 |
| 2024-08-15 | 1.63 | 1.63 | 1.47 | 1.47 | -5.16% | 420,450 | 64,450,801 |
| 2024-08-14 | 1.55 | 1.55 | 1.48 | 1.55 | +4.73% | 189,444 | 29,250,781 |
| 2024-08-13 | 1.38 | 1.48 | 1.38 | 1.48 | +4.96% | 115,122 | 16,567,706 |
| 2024-08-12 | 1.38 | 1.41 | 1.27 | 1.41 | +5.22% | 476,364 | 65,044,007 |
| 2024-08-09 | 1.34 | 1.34 | 1.34 | 1.34 | +4.69% | 5,942 | 796,280 |
| 2024-08-08 | 1.28 | 1.28 | 1.28 | 1.28 | +4.92% | 3,637 | 465,545 |
| 2024-08-07 | 1.22 | 1.22 | 1.22 | 1.22 | +5.17% | 5,615 | 685,030 |
| 2024-08-06 | 1.16 | 1.16 | 1.16 | 1.16 | +5.45% | 49,167 | 5,703,375 |
| 2024-08-05 | 1.11 | 1.15 | 1.07 | 1.1 | -1.79% | 233,763 | 25,966,137 |
| 2024-08-02 | 1.06 | 1.12 | 1.05 | 1.12 | +4.67% | 297,872 | 32,804,824 |
| 2024-08-01 | 0.99 | 1.07 | 0.98 | 1.07 | +4.9% | 223,412 | 23,265,663 |
| 2024-07-31 | 1.05 | 1.06 | 1.01 | 1.02 | -2.86% | 221,519 | 22,866,688 |
| 2024-07-30 | 1.05 | 1.05 | 1.05 | 1.05 | +5% | 115,420 | 12,119,070 |
| 2024-07-29 | 0.94 | 1 | 0.94 | 1 | +1.01% | 324,130 | 31,004,918 |
| 2024-07-26 | 1.02 | 1.02 | 0.97 | 0.99 | +2.06% | 279,449 | 28,053,805 |
| 2024-07-25 | 0.97 | 0.97 | 0.97 | 0.97 | +5.43% | 19,680 | 1,908,928 |
| 2024-07-24 | 0.88 | 0.92 | 0.88 | 0.92 | +4.55% | 108,531 | 9,916,445 |
| 2024-07-23 | 0.9 | 0.91 | 0.88 | 0.88 | -5.38% | 232,609 | 20,566,126 |
| 2024-07-22 | 0.96 | 0.96 | 0.93 | 0.93 | -5.1% | 159,149 | 14,926,292 |
| 2024-07-19 | 0.96 | 0.99 | 0.95 | 0.98 | +2.08% | 69,709 | 6,777,879 |
| 2024-07-18 | 0.94 | 0.97 | 0.93 | 0.96 | 0% | 52,297 | 4,974,572 |
| 2024-07-17 | 0.95 | 0.97 | 0.93 | 0.96 | 0% | 99,355 | 9,431,120 |
| 2024-07-16 | 0.91 | 0.97 | 0.91 | 0.96 | +3.23% | 66,341 | 6,270,528 |
| 2024-07-15 | 0.97 | 0.97 | 0.92 | 0.93 | -3.13% | 65,835 | 6,165,647 |
| 2024-07-12 | 0.95 | 0.98 | 0.94 | 0.96 | -2.04% | 58,906 | 5,664,902 |
| 2024-07-11 | 0.93 | 0.98 | 0.93 | 0.98 | +5.38% | 58,588 | 5,720,952 |
| 2024-07-10 | 0.98 | 0.99 | 0.93 | 0.93 | -5.1% | 57,868 | 5,557,242 |
| 2024-07-09 | 0.99 | 1 | 0.97 | 0.98 | 0% | 35,794 | 3,513,977 |
| 2024-07-08 | 0.99 | 1.01 | 0.98 | 0.98 | -2% | 31,452 | 3,111,947 |
| 2024-07-05 | 1.01 | 1.02 | 0.96 | 1 | -0.99% | 83,425 | 8,257,954 |
| 2024-07-04 | 1 | 1.05 | 0.99 | 1.01 | +1% | 61,635 | 6,281,682 |
| 2024-07-03 | 1.01 | 1.01 | 0.97 | 1 | 0% | 49,130 | 4,866,690 |
| 2024-07-02 | 1 | 1.01 | 0.98 | 1 | +1.01% | 44,329 | 4,417,729 |
| 2024-07-01 | 1 | 1.02 | 0.97 | 0.99 | 0% | 84,714 | 8,404,882 |
| 2024-06-28 | 0.95 | 0.99 | 0.94 | 0.99 | +5.32% | 69,649 | 6,853,611 |
| 2024-06-27 | 0.94 | 0.96 | 0.9 | 0.94 | -1.05% | 84,444 | 7,894,621 |
| 2024-06-26 | 0.92 | 0.95 | 0.9 | 0.95 | +5.56% | 82,350 | 7,799,317 |
| 2024-06-25 | 0.85 | 0.9 | 0.85 | 0.9 | +4.65% | 63,748 | 5,680,690 |
| 2024-06-24 | 0.92 | 0.92 | 0.86 | 0.86 | -4.44% | 53,519 | 4,650,844 |
| 2024-06-21 | 0.91 | 0.94 | 0.9 | 0.9 | -5.26% | 68,783 | 6,256,188 |
| 2024-06-20 | 0.99 | 1 | 0.95 | 0.95 | -5% | 83,115 | 8,026,614 |
| 2024-06-19 | 1.02 | 1.04 | 0.98 | 1 | -1.96% | 182,112 | 18,248,924 |
| 2024-06-18 | 1.02 | 1.02 | 1.02 | 1.02 | +5.15% | 53,652 | 5,472,504 |
| 2024-06-17 | 0.89 | 0.97 | 0.89 | 0.97 | +5.43% | 113,200 | 10,808,126 |
| 2024-06-14 | 0.84 | 0.92 | 0.84 | 0.92 | +4.55% | 181,071 | 15,917,599 |
| 2024-06-13 | 0.8 | 0.88 | 0.8 | 0.88 | +4.76% | 230,156 | 18,999,231 |
| 2024-06-12 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 13,708 | 1,151,472 |
| 2024-06-11 | 0.92 | 0.92 | 0.88 | 0.88 | -5.38% | 42,616 | 3,774,943 |
| 2024-06-07 | 0.93 | 0.97 | 0.91 | 0.93 | -3.13% | 67,541 | 6,235,124 |
| 2024-06-06 | 1.01 | 1.01 | 0.96 | 0.96 | -4.95% | 45,244 | 4,411,246 |
| 2024-06-05 | 0.98 | 1.01 | 0.95 | 1.01 | +2.02% | 68,608 | 6,673,157 |
| 2024-06-04 | 1 | 1.01 | 0.97 | 0.99 | -1.98% | 33,628 | 3,332,862 |
| 2024-06-03 | 1 | 1.03 | 0.99 | 1.01 | +1% | 42,802 | 4,306,796 |
| 2024-05-31 | 1 | 1.04 | 0.99 | 1 | 0% | 51,736 | 5,259,682 |
| 2024-05-30 | 1 | 1.02 | 0.96 | 1 | -0.99% | 88,150 | 8,651,523 |
| 2024-05-29 | 1.04 | 1.05 | 1 | 1.01 | -2.88% | 38,831 | 3,971,193 |
| 2024-05-28 | 1.09 | 1.09 | 1.02 | 1.04 | -2.8% | 55,043 | 5,742,714 |
| 2024-05-27 | 1.09 | 1.11 | 1.06 | 1.07 | -2.73% | 33,445 | 3,619,347 |
| 2024-05-24 | 1.08 | 1.11 | 1.05 | 1.1 | +0.92% | 59,412 | 6,405,451 |
| 2024-05-23 | 1.13 | 1.15 | 1.08 | 1.09 | -2.68% | 61,764 | 6,886,190 |
| 2024-05-22 | 1.09 | 1.13 | 1.07 | 1.12 | +3.7% | 67,656 | 7,522,146 |
| 2024-05-21 | 1.14 | 1.14 | 1.06 | 1.08 | -1.82% | 71,658 | 7,871,500 |
| 2024-05-20 | 1.1 | 1.1 | 1.1 | 1.1 | +4.76% | 22,000 | 2,419,977 |
| 2024-05-17 | 1.06 | 1.11 | 1.04 | 1.05 | -2.78% | 80,097 | 8,547,312 |
| 2024-05-16 | 1.03 | 1.09 | 0.99 | 1.08 | +3.85% | 149,589 | 15,582,663 |
| 2024-05-15 | 0.99 | 1.04 | 0.99 | 1.04 | +5.05% | 67,640 | 6,984,147 |
| 2024-05-14 | 0.98 | 1.01 | 0.97 | 0.99 | -2.94% | 93,965 | 9,196,928 |
| 2024-05-13 | 1.02 | 1.07 | 1.02 | 1.02 | -4.67% | 69,756 | 7,170,940 |
| 2024-05-10 | 1.12 | 1.12 | 1.07 | 1.07 | -5.31% | 72,972 | 7,859,710 |
| 2024-05-09 | 1.14 | 1.17 | 1.12 | 1.13 | -4.24% | 62,919 | 7,179,092 |
| 2024-05-08 | 1.14 | 1.19 | 1.11 | 1.18 | +0.85% | 92,382 | 10,614,499 |
| 2024-05-07 | 1.29 | 1.29 | 1.17 | 1.17 | -4.88% | 191,838 | 22,993,135 |
| 2024-05-06 | 1.23 | 1.23 | 1.23 | 1.23 | +5.13% | 29,485 | 3,626,618 |
| 2024-04-30 | 1.12 | 1.17 | 1.12 | 1.17 | +5.41% | 75,090 | 8,670,134 |
| 2024-04-26 | 1.13 | 1.13 | 1.1 | 1.11 | +2.78% | 202,763 | 22,851,252 |
| 2024-04-25 | 1.01 | 1.08 | 1.01 | 1.08 | +4.85% | 126,898 | 13,188,998 |
| 2024-04-24 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 12,685 | 1,306,555 |
| 2024-04-23 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | 8,585 | 927,180 |
| 2024-04-22 | 1.14 | 1.14 | 1.14 | 1.14 | -5% | 10,784 | 1,229,376 |
| 2024-04-19 | 1.2 | 1.2 | 1.2 | 1.2 | -4.76% | 2,502 | 300,240 |
| 2024-04-18 | 1.26 | 1.26 | 1.26 | 1.26 | -5.26% | 7,345 | 925,470 |
| 2024-04-17 | 1.33 | 1.33 | 1.33 | 1.33 | -5% | 9,074 | 1,206,842 |
| 2024-04-16 | 1.4 | 1.4 | 1.4 | 1.4 | -4.76% | 4,135 | 578,900 |
| 2024-04-15 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | 18,233 | 2,680,251 |
| 2024-04-12 | 1.58 | 1.58 | 1.5 | 1.55 | -1.9% | 102,418 | 15,574,107 |
| 2024-04-11 | 1.63 | 1.64 | 1.57 | 1.58 | -4.24% | 76,674 | 12,191,033 |
| 2024-04-10 | 1.71 | 1.73 | 1.64 | 1.65 | -4.62% | 38,887 | 6,438,274 |
| 2024-04-09 | 1.73 | 1.75 | 1.64 | 1.73 | 0% | 31,310 | 5,323,529 |
| 2024-04-08 | 1.81 | 1.81 | 1.73 | 1.73 | -4.95% | 36,088 | 6,275,268 |
| 2024-04-03 | 1.87 | 1.88 | 1.81 | 1.82 | -2.67% | 39,730 | 7,291,024 |
| 2024-04-02 | 1.89 | 1.89 | 1.86 | 1.87 | -1.06% | 15,658 | 2,937,769 |
| 2024-04-01 | 1.87 | 1.89 | 1.87 | 1.89 | +1.07% | 16,011 | 3,011,257 |
| 2024-03-29 | 1.89 | 1.89 | 1.85 | 1.87 | -0.53% | 18,618 | 3,477,648 |
| 2024-03-28 | 1.86 | 1.91 | 1.86 | 1.88 | +1.08% | 20,411 | 3,856,767 |
| 2024-03-27 | 1.92 | 1.94 | 1.86 | 1.86 | -4.12% | 24,407 | 4,657,337 |
| 2024-03-26 | 1.94 | 1.95 | 1.92 | 1.94 | 0% | 9,276 | 1,792,718 |
| 2024-03-25 | 1.94 | 1.95 | 1.91 | 1.94 | 0% | 19,603 | 3,771,350 |
| 2024-03-22 | 1.95 | 1.96 | 1.9 | 1.94 | -0.51% | 30,746 | 5,948,192 |
| 2024-03-21 | 2.05 | 2.06 | 1.95 | 1.95 | -4.88% | 50,461 | 10,041,041 |
| 2024-03-20 | 2.05 | 2.05 | 2.03 | 2.05 | 0% | 29,940 | 6,093,932 |
| 2024-03-19 | 2.04 | 2.07 | 2.03 | 2.05 | 0% | 15,744 | 3,223,256 |
| 2024-03-18 | 2.08 | 2.1 | 2.04 | 2.05 | -1.44% | 33,078 | 6,797,404 |
| 2024-03-15 | 2.04 | 2.1 | 2.02 | 2.08 | +1.96% | 26,545 | 5,483,105 |
| 2024-03-14 | 2.07 | 2.08 | 2.03 | 2.04 | -0.97% | 25,526 | 5,239,340 |
| 2024-03-13 | 2.1 | 2.14 | 2.06 | 2.06 | -2.83% | 41,959 | 8,740,706 |
| 2024-03-12 | 2.15 | 2.2 | 2.11 | 2.12 | -0.93% | 41,955 | 9,029,938 |
| 2024-03-11 | 2.08 | 2.18 | 2.08 | 2.14 | +2.39% | 35,756 | 7,630,239 |
| 2024-03-08 | 2.1 | 2.12 | 2.05 | 2.09 | +0.48% | 38,385 | 7,998,232 |
| 2024-03-07 | 2.1 | 2.12 | 2.04 | 2.08 | -0.95% | 65,189 | 13,536,040 |
| 2024-03-06 | 2.01 | 2.1 | 2 | 2.1 | +5% | 79,749 | 16,535,435 |
| 2024-03-05 | 1.99 | 2.05 | 1.95 | 2 | +0.5% | 53,572 | 10,745,216 |
| 2024-03-04 | 1.99 | 2.1 | 1.96 | 1.99 | -1.97% | 77,230 | 15,512,176 |
| 2024-03-01 | 1.97 | 2.03 | 1.95 | 2.03 | +5.18% | 50,598 | 10,234,155 |
| 2024-02-29 | 1.84 | 1.95 | 1.82 | 1.93 | +1.58% | 47,904 | 9,147,638 |
| 2024-02-28 | 1.99 | 2.03 | 1.89 | 1.9 | -4.52% | 93,749 | 18,277,084 |
| 2024-02-27 | 2.12 | 2.12 | 1.98 | 1.99 | -4.33% | 143,172 | 28,781,697 |
| 2024-02-26 | 2.02 | 2.08 | 2.02 | 2.08 | +5.05% | 92,782 | 19,202,367 |
| 2024-02-23 | 1.95 | 1.98 | 1.92 | 1.98 | +4.76% | 92,095 | 18,087,273 |
| 2024-02-22 | 1.89 | 1.89 | 1.84 | 1.89 | +5% | 68,459 | 12,869,782 |
| 2024-02-21 | 1.75 | 1.8 | 1.72 | 1.8 | +5.26% | 25,793 | 4,607,653 |
| 2024-02-20 | 1.62 | 1.71 | 1.6 | 1.71 | +4.91% | 50,229 | 8,341,300 |
| 2024-02-19 | 1.56 | 1.63 | 1.55 | 1.63 | +5.16% | 61,652 | 9,963,201 |
| 2024-02-08 | 1.45 | 1.56 | 1.45 | 1.55 | +1.31% | 87,249 | 12,891,887 |
| 2024-02-07 | 1.6 | 1.65 | 1.53 | 1.53 | -4.97% | 58,973 | 9,359,773 |
| 2024-02-06 | 1.61 | 1.66 | 1.61 | 1.61 | -4.73% | 77,742 | 12,562,955 |
| 2024-02-05 | 1.69 | 1.75 | 1.69 | 1.69 | -5.06% | 42,316 | 7,153,503 |
| 2024-02-02 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | 6,438 | 1,145,964 |
| 2024-02-01 | 1.87 | 1.87 | 1.87 | 1.87 | -5.08% | 5,603 | 1,047,761 |
| 2024-01-31 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | 8,347 | 1,644,359 |
| 2024-01-30 | 2.17 | 2.17 | 2.07 | 2.07 | -5.05% | 50,456 | 10,506,457 |
| 2024-01-29 | 2.25 | 2.28 | 2.18 | 2.18 | -4.8% | 94,411 | 20,858,533 |
| 2024-01-26 | 2.33 | 2.33 | 2.29 | 2.29 | -2.14% | 67,178 | 15,529,443 |
| 2024-01-25 | 2.34 | 2.35 | 2.29 | 2.34 | +0.43% | 71,556 | 16,647,879 |
| 2024-01-24 | 2.37 | 2.4 | 2.29 | 2.33 | -1.27% | 72,275 | 16,873,846 |
| 2024-01-23 | 2.43 | 2.43 | 2.31 | 2.36 | -2.88% | 41,652 | 9,830,774 |
| 2024-01-22 | 2.53 | 2.53 | 2.42 | 2.43 | -4.33% | 37,568 | 9,259,391 |
| 2024-01-19 | 2.54 | 2.54 | 2.49 | 2.54 | +0.4% | 32,225 | 8,094,879 |
| 2024-01-18 | 2.56 | 2.57 | 2.45 | 2.53 | -1.17% | 58,137 | 14,555,494 |
| 2024-01-17 | 2.6 | 2.6 | 2.53 | 2.56 | -0.39% | 22,117 | 5,662,189 |
| 2024-01-16 | 2.62 | 2.62 | 2.54 | 2.57 | -1.15% | 37,328 | 9,601,944 |
| 2024-01-15 | 2.57 | 2.65 | 2.56 | 2.6 | +2.77% | 42,360 | 11,001,166 |
| 2024-01-12 | 2.63 | 2.63 | 2.53 | 2.53 | -3.44% | 33,305 | 8,542,878 |
| 2024-01-11 | 2.62 | 2.64 | 2.6 | 2.62 | +0.38% | 15,501 | 4,058,918 |
| 2024-01-10 | 2.59 | 2.62 | 2.57 | 2.61 | +0.77% | 13,705 | 3,555,321 |
| 2024-01-09 | 2.59 | 2.62 | 2.58 | 2.59 | 0% | 9,969 | 2,587,914 |
| 2024-01-08 | 2.61 | 2.65 | 2.58 | 2.59 | -1.52% | 26,510 | 6,900,896 |
| 2024-01-05 | 2.68 | 2.69 | 2.61 | 2.63 | -1.87% | 38,174 | 10,074,835 |
| 2024-01-04 | 2.66 | 2.69 | 2.65 | 2.68 | +0.37% | 20,567 | 5,500,709 |
| 2024-01-03 | 2.71 | 2.74 | 2.65 | 2.67 | -1.84% | 42,319 | 11,406,221 |
| 2024-01-02 | 2.72 | 2.77 | 2.71 | 2.72 | -1.81% | 45,576 | 12,482,825 |
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：