股票概览
2.49
-2.73%
-0.07
2.56
开盘价
2.59
最高价
2.49
最低价
319,627
成交量
数据更新至: 2024-12-31
技术指标
2.55
MA5 (5日均线)
2.61
MA10 (10日均线)
2.69
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 | 2.56 | 2.59 | 2.49 | 2.49 | -2.73% | 319,627 | 80,822,332 |
2024-12-30 | 2.59 | 2.6 | 2.53 | 2.56 | -1.54% | 248,813 | 63,467,683 |
2024-12-27 | 2.56 | 2.64 | 2.56 | 2.6 | +1.17% | 262,454 | 68,515,316 |
2024-12-26 | 2.53 | 2.6 | 2.53 | 2.57 | +0.78% | 219,650 | 56,562,649 |
2024-12-25 | 2.6 | 2.61 | 2.51 | 2.55 | -1.92% | 345,224 | 87,743,736 |
2024-12-24 | 2.6 | 2.65 | 2.58 | 2.6 | 0% | 301,779 | 78,700,336 |
2024-12-23 | 2.66 | 2.67 | 2.58 | 2.6 | -2.62% | 491,098 | 128,083,953 |
2024-12-20 | 2.76 | 2.76 | 2.66 | 2.67 | -3.26% | 529,265 | 142,203,388 |
2024-12-19 | 2.69 | 2.84 | 2.64 | 2.76 | +2.99% | 842,418 | 231,841,823 |
2024-12-18 | 2.66 | 2.79 | 2.66 | 2.68 | +0.75% | 439,516 | 119,368,772 |
2024-12-17 | 2.73 | 2.74 | 2.63 | 2.66 | -2.56% | 441,775 | 117,617,180 |
2024-12-16 | 2.72 | 2.76 | 2.71 | 2.73 | +0.37% | 335,475 | 91,566,446 |
2024-12-13 | 2.8 | 2.84 | 2.72 | 2.72 | -3.55% | 495,583 | 136,717,587 |
2024-12-12 | 2.85 | 2.85 | 2.75 | 2.82 | -1.05% | 586,554 | 163,935,356 |
2024-12-11 | 2.76 | 2.86 | 2.75 | 2.85 | +2.89% | 668,568 | 189,076,060 |
2024-12-10 | 2.84 | 2.86 | 2.76 | 2.77 | 0% | 710,304 | 198,879,643 |
2024-12-09 | 2.93 | 2.93 | 2.74 | 2.77 | -4.81% | 1,125,438 | 314,368,137 |
2024-12-06 | 2.78 | 2.99 | 2.74 | 2.91 | +5.82% | 1,317,113 | 376,607,142 |
2024-12-05 | 2.64 | 2.86 | 2.63 | 2.75 | +4.17% | 1,200,349 | 331,072,819 |
2024-12-04 | 2.64 | 2.69 | 2.61 | 2.64 | -0.38% | 452,331 | 119,779,353 |
2024-12-03 | 2.64 | 2.67 | 2.6 | 2.65 | +1.53% | 483,730 | 127,712,554 |
2024-12-02 | 2.49 | 2.64 | 2.48 | 2.61 | +4.82% | 628,866 | 162,757,432 |
2024-11-29 | 2.47 | 2.5 | 2.44 | 2.49 | +0.4% | 308,785 | 76,552,346 |
2024-11-28 | 2.46 | 2.49 | 2.44 | 2.48 | +1.64% | 295,838 | 73,155,914 |
2024-11-27 | 2.41 | 2.45 | 2.34 | 2.44 | +1.24% | 286,576 | 68,418,698 |
2024-11-26 | 2.43 | 2.44 | 2.4 | 2.41 | -0.82% | 221,596 | 53,559,608 |
2024-11-25 | 2.4 | 2.44 | 2.36 | 2.43 | +1.25% | 258,688 | 62,197,948 |
2024-11-22 | 2.48 | 2.5 | 2.4 | 2.4 | -3.23% | 299,305 | 73,454,017 |
2024-11-21 | 2.47 | 2.58 | 2.46 | 2.48 | +0.81% | 424,706 | 106,350,352 |
2024-11-20 | 2.45 | 2.47 | 2.42 | 2.46 | +0.41% | 281,617 | 69,061,044 |
2024-11-19 | 2.38 | 2.45 | 2.38 | 2.45 | +2.94% | 390,305 | 94,526,959 |
2024-11-18 | 2.39 | 2.46 | 2.37 | 2.38 | -0.42% | 428,299 | 103,558,502 |
2024-11-15 | 2.41 | 2.45 | 2.38 | 2.39 | -1.65% | 342,605 | 82,650,542 |
2024-11-14 | 2.5 | 2.51 | 2.42 | 2.43 | -3.19% | 405,800 | 99,727,545 |
2024-11-13 | 2.54 | 2.56 | 2.48 | 2.51 | -1.18% | 428,635 | 107,475,867 |
2024-11-12 | 2.59 | 2.61 | 2.51 | 2.54 | -1.93% | 534,584 | 136,608,759 |
2024-11-11 | 2.62 | 2.69 | 2.56 | 2.59 | -1.89% | 641,577 | 167,130,996 |
2024-11-08 | 2.61 | 2.71 | 2.56 | 2.64 | +1.93% | 822,609 | 216,240,375 |
2024-11-07 | 2.47 | 2.61 | 2.46 | 2.59 | +3.6% | 708,492 | 181,101,772 |
2024-11-06 | 2.47 | 2.52 | 2.4 | 2.5 | +1.21% | 532,156 | 131,167,306 |
2024-11-05 | 2.38 | 2.47 | 2.36 | 2.47 | +3.78% | 519,386 | 126,266,637 |
2024-11-04 | 2.38 | 2.39 | 2.34 | 2.38 | +0.42% | 297,314 | 70,368,763 |
2024-11-01 | 2.41 | 2.42 | 2.33 | 2.37 | -1.25% | 436,751 | 103,694,673 |
2024-10-31 | 2.34 | 2.42 | 2.33 | 2.4 | +2.56% | 490,317 | 117,044,777 |
2024-10-30 | 2.3 | 2.36 | 2.3 | 2.34 | +3.08% | 382,363 | 89,019,683 |
2024-10-29 | 2.37 | 2.38 | 2.26 | 2.27 | -3.81% | 450,214 | 103,467,904 |
2024-10-28 | 2.28 | 2.37 | 2.28 | 2.36 | +3.51% | 466,348 | 108,532,137 |
2024-10-25 | 2.23 | 2.28 | 2.23 | 2.28 | +2.24% | 328,218 | 74,117,472 |
2024-10-24 | 2.23 | 2.25 | 2.2 | 2.23 | 0% | 242,700 | 53,945,355 |
2024-10-23 | 2.18 | 2.24 | 2.17 | 2.23 | +2.29% | 399,378 | 88,520,761 |
2024-10-22 | 2.14 | 2.19 | 2.14 | 2.18 | +1.4% | 292,841 | 63,532,550 |
2024-10-21 | 2.18 | 2.18 | 2.14 | 2.15 | -0.92% | 284,001 | 61,347,283 |
2024-10-18 | 2.11 | 2.19 | 2.09 | 2.17 | +2.84% | 339,065 | 72,533,991 |
2024-10-17 | 2.16 | 2.18 | 2.11 | 2.11 | -1.86% | 269,862 | 57,698,255 |
2024-10-16 | 2.1 | 2.17 | 2.1 | 2.15 | +1.42% | 275,974 | 59,061,140 |
2024-10-15 | 2.17 | 2.17 | 2.12 | 2.12 | -2.3% | 279,588 | 59,975,771 |
2024-10-14 | 2.16 | 2.18 | 2.13 | 2.17 | +1.4% | 265,655 | 57,334,031 |
2024-10-11 | 2.23 | 2.23 | 2.12 | 2.14 | -4.04% | 317,743 | 68,977,489 |
2024-10-10 | 2.22 | 2.29 | 2.18 | 2.23 | +1.36% | 425,577 | 95,259,045 |
2024-10-09 | 2.35 | 2.35 | 2.16 | 2.2 | -7.17% | 515,245 | 116,294,164 |
2024-10-08 | 2.48 | 2.48 | 2.26 | 2.37 | +5.33% | 835,864 | 198,746,962 |
2024-09-30 | 2.14 | 2.26 | 2.13 | 2.25 | +9.22% | 780,751 | 171,987,209 |
2024-09-27 | 2.02 | 2.06 | 2.01 | 2.06 | +3% | 263,404 | 53,502,270 |
2024-09-26 | 1.91 | 2 | 1.9 | 2 | +4.17% | 285,207 | 55,823,167 |
2024-09-25 | 1.91 | 1.96 | 1.9 | 1.92 | +1.05% | 285,068 | 55,190,104 |
2024-09-24 | 1.84 | 1.9 | 1.83 | 1.9 | +3.83% | 323,752 | 60,662,640 |
2024-09-23 | 1.83 | 1.84 | 1.82 | 1.83 | +0.55% | 81,088 | 14,827,443 |
2024-09-20 | 1.85 | 1.85 | 1.81 | 1.82 | -1.62% | 156,382 | 28,463,379 |
2024-09-19 | 1.79 | 1.85 | 1.79 | 1.85 | +2.78% | 214,213 | 39,179,603 |
2024-09-18 | 1.81 | 1.81 | 1.77 | 1.8 | -0.55% | 109,301 | 19,563,919 |
2024-09-13 | 1.82 | 1.82 | 1.79 | 1.81 | 0% | 80,489 | 14,519,644 |
2024-09-12 | 1.8 | 1.83 | 1.79 | 1.81 | +0.56% | 110,200 | 19,987,963 |
2024-09-11 | 1.81 | 1.82 | 1.78 | 1.8 | -0.55% | 113,747 | 20,432,924 |
2024-09-10 | 1.8 | 1.82 | 1.78 | 1.81 | +1.12% | 140,270 | 25,270,616 |
2024-09-09 | 1.79 | 1.8 | 1.76 | 1.79 | 0% | 111,596 | 19,948,048 |
2024-09-06 | 1.82 | 1.82 | 1.78 | 1.79 | -1.1% | 122,897 | 22,152,388 |
2024-09-05 | 1.8 | 1.82 | 1.8 | 1.81 | +0.56% | 71,772 | 12,984,928 |
2024-09-04 | 1.81 | 1.83 | 1.8 | 1.8 | -1.1% | 85,926 | 15,576,741 |
2024-09-03 | 1.84 | 1.84 | 1.81 | 1.82 | -0.55% | 100,545 | 18,334,527 |
2024-09-02 | 1.86 | 1.88 | 1.83 | 1.83 | -1.61% | 132,292 | 24,564,744 |
2024-08-30 | 1.85 | 1.89 | 1.84 | 1.86 | +0.54% | 150,958 | 28,247,236 |
2024-08-29 | 1.83 | 1.85 | 1.81 | 1.85 | +1.09% | 102,452 | 18,801,641 |
2024-08-28 | 1.81 | 1.84 | 1.8 | 1.83 | +0.55% | 99,021 | 18,034,314 |
2024-08-27 | 1.83 | 1.85 | 1.8 | 1.82 | -1.09% | 116,348 | 21,160,028 |
2024-08-26 | 1.82 | 1.85 | 1.81 | 1.84 | +1.66% | 105,961 | 19,449,559 |
2024-08-23 | 1.8 | 1.83 | 1.8 | 1.81 | 0% | 100,826 | 18,300,980 |
2024-08-22 | 1.83 | 1.84 | 1.8 | 1.81 | -1.09% | 83,349 | 15,156,257 |
2024-08-21 | 1.85 | 1.86 | 1.82 | 1.83 | -1.08% | 102,678 | 18,894,405 |
2024-08-20 | 1.88 | 1.89 | 1.85 | 1.85 | -1.07% | 125,493 | 23,440,188 |
2024-08-19 | 1.88 | 1.89 | 1.86 | 1.87 | 0% | 74,792 | 14,043,705 |
2024-08-16 | 1.88 | 1.91 | 1.87 | 1.87 | -1.06% | 88,374 | 16,680,747 |
2024-08-15 | 1.86 | 1.91 | 1.85 | 1.89 | +1.07% | 122,904 | 23,242,225 |
2024-08-14 | 1.88 | 1.89 | 1.86 | 1.87 | -0.53% | 75,815 | 14,218,448 |
2024-08-13 | 1.87 | 1.89 | 1.85 | 1.88 | +0.53% | 96,156 | 18,003,321 |
2024-08-12 | 1.87 | 1.89 | 1.86 | 1.87 | -0.53% | 59,613 | 11,161,872 |
2024-08-09 | 1.9 | 1.91 | 1.88 | 1.88 | -1.57% | 100,108 | 18,946,956 |
2024-08-08 | 1.87 | 1.91 | 1.87 | 1.91 | +1.6% | 89,675 | 16,949,082 |
2024-08-07 | 1.91 | 1.91 | 1.88 | 1.88 | -1.57% | 85,113 | 16,084,496 |
2024-08-06 | 1.9 | 1.91 | 1.88 | 1.91 | +1.6% | 96,052 | 18,197,420 |
2024-08-05 | 1.91 | 1.93 | 1.88 | 1.88 | -2.08% | 143,776 | 27,355,521 |
2024-08-02 | 1.95 | 1.95 | 1.91 | 1.92 | -1.54% | 120,703 | 23,295,930 |
2024-08-01 | 1.95 | 1.98 | 1.94 | 1.95 | +0.52% | 157,502 | 30,854,768 |
2024-07-31 | 1.88 | 1.96 | 1.88 | 1.94 | +3.19% | 228,127 | 43,955,334 |
2024-07-30 | 1.83 | 1.89 | 1.83 | 1.88 | +2.17% | 142,692 | 26,612,910 |
2024-07-29 | 1.85 | 1.86 | 1.83 | 1.84 | -0.54% | 114,462 | 21,119,106 |
2024-07-26 | 1.81 | 1.85 | 1.8 | 1.85 | +2.78% | 123,902 | 22,678,534 |
2024-07-25 | 1.78 | 1.81 | 1.78 | 1.8 | +1.12% | 93,001 | 16,716,148 |
2024-07-24 | 1.8 | 1.81 | 1.78 | 1.78 | -1.11% | 98,747 | 17,714,940 |
2024-07-23 | 1.8 | 1.83 | 1.8 | 1.8 | -0.55% | 112,027 | 20,365,039 |
2024-07-22 | 1.81 | 1.84 | 1.8 | 1.81 | 0% | 100,201 | 18,159,935 |
2024-07-19 | 1.79 | 1.81 | 1.77 | 1.81 | +1.12% | 101,366 | 18,204,182 |
2024-07-18 | 1.77 | 1.8 | 1.76 | 1.79 | +0.56% | 137,259 | 24,508,413 |
2024-07-17 | 1.77 | 1.79 | 1.75 | 1.78 | +0.56% | 127,243 | 22,571,004 |
2024-07-16 | 1.78 | 1.79 | 1.76 | 1.77 | -0.56% | 117,142 | 20,782,858 |
2024-07-15 | 1.8 | 1.81 | 1.77 | 1.78 | -2.73% | 135,275 | 24,214,605 |
2024-07-12 | 1.84 | 1.85 | 1.82 | 1.83 | -0.54% | 89,511 | 16,440,087 |
2024-07-11 | 1.79 | 1.85 | 1.79 | 1.84 | +3.37% | 150,855 | 27,594,359 |
2024-07-10 | 1.78 | 1.8 | 1.76 | 1.78 | 0% | 102,570 | 18,253,484 |
2024-07-09 | 1.77 | 1.79 | 1.73 | 1.78 | +0.56% | 151,657 | 26,807,863 |
2024-07-08 | 1.82 | 1.82 | 1.77 | 1.77 | -2.75% | 150,952 | 26,995,153 |
2024-07-05 | 1.82 | 1.84 | 1.79 | 1.82 | 0% | 121,769 | 22,172,853 |
2024-07-04 | 1.86 | 1.87 | 1.81 | 1.82 | -2.15% | 128,202 | 23,508,044 |
2024-07-03 | 1.86 | 1.87 | 1.85 | 1.86 | +0.54% | 87,433 | 16,260,851 |
2024-07-02 | 1.83 | 1.87 | 1.82 | 1.85 | +0.54% | 146,783 | 27,163,433 |
2024-07-01 | 1.83 | 1.84 | 1.8 | 1.84 | +0.55% | 123,999 | 22,598,222 |
2024-06-28 | 1.82 | 1.85 | 1.8 | 1.83 | +1.1% | 151,609 | 27,788,965 |
2024-06-27 | 1.85 | 1.86 | 1.8 | 1.81 | -2.69% | 138,308 | 25,280,629 |
2024-06-26 | 1.82 | 1.87 | 1.78 | 1.86 | +1.64% | 184,447 | 33,661,716 |
2024-06-25 | 1.81 | 1.85 | 1.8 | 1.83 | +0.55% | 144,546 | 26,360,782 |
2024-06-24 | 1.87 | 1.87 | 1.82 | 1.82 | -2.67% | 135,997 | 24,984,969 |
2024-06-21 | 1.85 | 1.89 | 1.84 | 1.87 | +0.54% | 125,666 | 23,456,100 |
2024-06-20 | 1.9 | 1.91 | 1.85 | 1.86 | -2.11% | 170,077 | 31,820,337 |
2024-06-19 | 1.92 | 1.94 | 1.9 | 1.9 | -1.55% | 109,755 | 21,038,097 |
2024-06-18 | 1.9 | 1.93 | 1.89 | 1.93 | +1.58% | 105,432 | 20,242,145 |
2024-06-17 | 1.92 | 1.93 | 1.89 | 1.9 | -1.04% | 151,562 | 28,960,609 |
2024-06-14 | 1.9 | 1.93 | 1.88 | 1.92 | +1.59% | 177,628 | 33,883,186 |
2024-06-13 | 1.9 | 1.92 | 1.88 | 1.89 | -1.05% | 113,437 | 21,509,206 |
2024-06-12 | 1.89 | 1.93 | 1.88 | 1.91 | +1.06% | 129,688 | 24,717,121 |
2024-06-11 | 1.91 | 1.91 | 1.87 | 1.89 | -1.05% | 166,326 | 31,379,814 |
2024-06-07 | 1.89 | 1.93 | 1.89 | 1.91 | +0.53% | 168,237 | 32,156,634 |
2024-06-06 | 1.97 | 1.97 | 1.88 | 1.9 | -3.06% | 291,078 | 55,546,216 |
2024-06-05 | 1.96 | 2 | 1.95 | 1.96 | -1.01% | 173,120 | 34,171,518 |
2024-06-04 | 1.96 | 1.99 | 1.93 | 1.98 | +0.51% | 182,447 | 35,743,403 |
2024-06-03 | 2.04 | 2.04 | 1.95 | 1.97 | -2.96% | 319,335 | 63,192,572 |
2024-05-31 | 2.02 | 2.04 | 2.01 | 2.03 | +0.5% | 110,000 | 22,333,163 |
2024-05-30 | 2.01 | 2.04 | 2 | 2.02 | 0% | 142,296 | 28,683,377 |
2024-05-29 | 2.03 | 2.05 | 2.01 | 2.02 | -0.49% | 166,818 | 33,884,512 |
2024-05-28 | 2.07 | 2.07 | 2.03 | 2.03 | -1.93% | 167,381 | 34,220,274 |
2024-05-27 | 2.06 | 2.08 | 2.04 | 2.07 | +0.49% | 164,070 | 33,771,461 |
2024-05-24 | 2.05 | 2.09 | 2.05 | 2.06 | 0% | 166,066 | 34,340,202 |
2024-05-23 | 2.11 | 2.11 | 2.05 | 2.06 | -2.37% | 294,685 | 61,093,214 |
2024-05-22 | 2.12 | 2.13 | 2.1 | 2.11 | -0.47% | 161,502 | 34,128,294 |
2024-05-21 | 2.14 | 2.15 | 2.1 | 2.12 | -0.93% | 200,360 | 42,450,789 |
2024-05-20 | 2.14 | 2.16 | 2.13 | 2.14 | 0% | 207,101 | 44,429,971 |
2024-05-17 | 2.14 | 2.15 | 2.11 | 2.14 | 0% | 242,263 | 51,568,697 |
2024-05-16 | 2.15 | 2.17 | 2.13 | 2.14 | 0% | 190,870 | 41,037,064 |
2024-05-15 | 2.16 | 2.17 | 2.14 | 2.14 | -1.38% | 168,544 | 36,279,128 |
2024-05-14 | 2.16 | 2.18 | 2.16 | 2.17 | +0.46% | 177,562 | 38,512,932 |
2024-05-13 | 2.17 | 2.18 | 2.13 | 2.16 | -1.37% | 236,617 | 51,029,226 |
2024-05-10 | 2.21 | 2.21 | 2.17 | 2.19 | -0.45% | 155,901 | 34,076,749 |
2024-05-09 | 2.16 | 2.22 | 2.16 | 2.2 | +1.85% | 199,670 | 43,893,930 |
2024-05-08 | 2.2 | 2.2 | 2.16 | 2.16 | -1.82% | 202,373 | 44,062,278 |
2024-05-07 | 2.22 | 2.22 | 2.18 | 2.2 | -0.45% | 154,423 | 33,934,308 |
2024-05-06 | 2.19 | 2.22 | 2.18 | 2.21 | +1.84% | 208,361 | 45,958,479 |
2024-04-30 | 2.2 | 2.21 | 2.16 | 2.17 | -1.36% | 161,096 | 35,076,463 |
2024-04-29 | 2.14 | 2.2 | 2.13 | 2.2 | +2.8% | 212,500 | 46,179,978 |
2024-04-26 | 2.12 | 2.15 | 2.11 | 2.14 | +0.94% | 207,148 | 44,082,868 |
2024-04-25 | 2.15 | 2.15 | 2.11 | 2.12 | -0.93% | 187,159 | 39,854,863 |
2024-04-24 | 2.1 | 2.15 | 2.08 | 2.14 | +1.9% | 214,179 | 45,500,053 |
2024-04-23 | 2.22 | 2.23 | 2.08 | 2.1 | -5.41% | 480,731 | 102,577,858 |
2024-04-22 | 2.26 | 2.28 | 2.22 | 2.22 | -2.2% | 207,283 | 46,436,775 |
2024-04-19 | 2.25 | 2.32 | 2.23 | 2.27 | +1.34% | 254,740 | 58,153,260 |
2024-04-18 | 2.26 | 2.27 | 2.23 | 2.24 | -0.88% | 196,934 | 44,395,017 |
2024-04-17 | 2.16 | 2.26 | 2.16 | 2.26 | +4.15% | 261,246 | 58,066,584 |
2024-04-16 | 2.27 | 2.29 | 2.16 | 2.17 | -5.65% | 401,356 | 89,009,631 |
2024-04-15 | 2.3 | 2.35 | 2.23 | 2.3 | -0.86% | 400,315 | 92,081,404 |
2024-04-12 | 2.33 | 2.37 | 2.3 | 2.32 | -0.85% | 476,616 | 111,566,922 |
2024-04-11 | 2.26 | 2.41 | 2.24 | 2.34 | +3.54% | 554,994 | 129,409,529 |
2024-04-10 | 2.28 | 2.31 | 2.25 | 2.26 | -0.88% | 164,793 | 37,544,599 |
2024-04-09 | 2.27 | 2.29 | 2.26 | 2.28 | +0.44% | 169,702 | 38,659,066 |
2024-04-08 | 2.3 | 2.32 | 2.27 | 2.27 | -1.3% | 238,227 | 54,656,977 |
2024-04-03 | 2.29 | 2.31 | 2.27 | 2.3 | +0.44% | 192,507 | 44,170,063 |
2024-04-02 | 2.28 | 2.31 | 2.27 | 2.29 | 0% | 158,890 | 36,416,261 |
2024-04-01 | 2.24 | 2.29 | 2.24 | 2.29 | +1.78% | 198,128 | 45,048,606 |
2024-03-29 | 2.23 | 2.25 | 2.21 | 2.25 | +1.35% | 149,764 | 33,470,624 |
2024-03-28 | 2.2 | 2.25 | 2.2 | 2.22 | +0.45% | 132,631 | 29,521,095 |
2024-03-27 | 2.25 | 2.26 | 2.21 | 2.21 | -1.34% | 157,263 | 35,155,016 |
2024-03-26 | 2.24 | 2.26 | 2.21 | 2.24 | 0% | 153,186 | 34,237,015 |
2024-03-25 | 2.27 | 2.29 | 2.24 | 2.24 | -0.88% | 164,596 | 37,239,828 |
2024-03-22 | 2.31 | 2.31 | 2.25 | 2.26 | -2.16% | 230,575 | 52,471,889 |
2024-03-21 | 2.33 | 2.33 | 2.29 | 2.31 | -0.86% | 167,745 | 38,771,333 |
2024-03-20 | 2.32 | 2.34 | 2.31 | 2.33 | 0% | 184,854 | 42,889,499 |
2024-03-19 | 2.35 | 2.36 | 2.32 | 2.33 | -1.27% | 146,686 | 34,311,597 |
2024-03-18 | 2.35 | 2.37 | 2.33 | 2.36 | +0.43% | 193,473 | 45,421,662 |
2024-03-15 | 2.31 | 2.35 | 2.3 | 2.35 | +1.29% | 172,435 | 40,190,979 |
2024-03-14 | 2.31 | 2.35 | 2.31 | 2.32 | -0.43% | 183,559 | 42,769,626 |
2024-03-13 | 2.33 | 2.34 | 2.3 | 2.33 | -0.43% | 144,722 | 33,581,169 |
2024-03-12 | 2.35 | 2.36 | 2.31 | 2.34 | -0.43% | 177,401 | 41,329,749 |
2024-03-11 | 2.33 | 2.36 | 2.32 | 2.35 | +0.43% | 199,857 | 46,777,410 |
2024-03-08 | 2.31 | 2.35 | 2.28 | 2.34 | +1.3% | 204,563 | 47,398,333 |
2024-03-07 | 2.29 | 2.36 | 2.28 | 2.31 | +1.76% | 299,380 | 69,662,331 |
2024-03-06 | 2.24 | 2.3 | 2.24 | 2.27 | +0.89% | 150,615 | 34,237,881 |
2024-03-05 | 2.27 | 2.28 | 2.24 | 2.25 | -1.75% | 139,059 | 31,419,113 |
2024-03-04 | 2.32 | 2.33 | 2.27 | 2.29 | -0.43% | 155,672 | 35,578,170 |
2024-03-01 | 2.32 | 2.36 | 2.29 | 2.3 | 0% | 301,533 | 70,082,115 |
2024-02-29 | 2.22 | 2.3 | 2.22 | 2.3 | +2.68% | 227,250 | 51,517,523 |
2024-02-28 | 2.29 | 2.32 | 2.23 | 2.24 | -2.18% | 316,920 | 72,163,845 |
2024-02-27 | 2.29 | 2.31 | 2.28 | 2.29 | +0.44% | 185,035 | 42,377,210 |
2024-02-26 | 2.25 | 2.31 | 2.25 | 2.28 | +2.24% | 310,572 | 70,836,161 |
2024-02-23 | 2.24 | 2.25 | 2.21 | 2.23 | 0% | 185,806 | 41,357,599 |
2024-02-22 | 2.22 | 2.24 | 2.2 | 2.23 | +0.45% | 158,597 | 35,290,999 |
2024-02-21 | 2.2 | 2.27 | 2.2 | 2.22 | 0% | 216,657 | 48,523,578 |
2024-02-20 | 2.24 | 2.24 | 2.2 | 2.22 | -0.89% | 190,478 | 42,274,470 |
2024-02-19 | 2.25 | 2.26 | 2.21 | 2.24 | +0.45% | 351,213 | 78,457,749 |
2024-02-08 | 2.19 | 2.28 | 2.18 | 2.23 | +2.29% | 472,355 | 105,885,878 |
2024-02-07 | 2.05 | 2.19 | 2.04 | 2.18 | +6.34% | 507,992 | 109,028,797 |
2024-02-06 | 1.93 | 2.08 | 1.89 | 2.05 | +5.67% | 349,951 | 69,549,754 |
2024-02-05 | 2.03 | 2.04 | 1.86 | 1.94 | -5.37% | 419,900 | 81,734,991 |
2024-02-02 | 2.12 | 2.16 | 1.98 | 2.05 | -3.3% | 350,497 | 72,657,647 |
2024-02-01 | 2.18 | 2.21 | 2.12 | 2.12 | -1.85% | 283,499 | 61,062,051 |
2024-01-31 | 2.22 | 2.25 | 2.15 | 2.16 | -3.14% | 263,741 | 57,803,083 |
2024-01-30 | 2.27 | 2.3 | 2.22 | 2.23 | -2.62% | 189,407 | 42,880,211 |
2024-01-29 | 2.33 | 2.35 | 2.27 | 2.29 | -1.29% | 188,691 | 43,516,562 |
2024-01-26 | 2.29 | 2.34 | 2.27 | 2.32 | +1.75% | 234,631 | 54,386,601 |
2024-01-25 | 2.2 | 2.29 | 2.19 | 2.28 | +3.17% | 248,970 | 56,193,972 |
2024-01-24 | 2.14 | 2.21 | 2.11 | 2.21 | +3.27% | 246,843 | 53,363,213 |
2024-01-23 | 2.13 | 2.15 | 2.08 | 2.14 | 0% | 258,227 | 54,826,611 |
2024-01-22 | 2.24 | 2.25 | 2.12 | 2.14 | -4.46% | 269,105 | 59,061,331 |
2024-01-19 | 2.28 | 2.29 | 2.24 | 2.24 | -1.75% | 128,484 | 29,051,827 |
2024-01-18 | 2.32 | 2.33 | 2.22 | 2.28 | -2.15% | 274,023 | 62,136,452 |
2024-01-17 | 2.36 | 2.39 | 2.33 | 2.33 | -1.69% | 140,624 | 33,187,577 |
2024-01-16 | 2.38 | 2.39 | 2.34 | 2.37 | 0% | 171,716 | 40,586,811 |
2024-01-15 | 2.38 | 2.39 | 2.35 | 2.37 | -0.42% | 160,114 | 37,983,753 |
2024-01-12 | 2.39 | 2.41 | 2.38 | 2.38 | 0% | 162,424 | 38,847,002 |
2024-01-11 | 2.34 | 2.4 | 2.33 | 2.38 | +1.71% | 164,435 | 38,936,766 |
2024-01-10 | 2.37 | 2.37 | 2.33 | 2.34 | -0.43% | 111,273 | 26,167,053 |
2024-01-09 | 2.35 | 2.38 | 2.34 | 2.35 | +0.43% | 172,732 | 40,775,442 |
2024-01-08 | 2.38 | 2.39 | 2.33 | 2.34 | -1.68% | 159,542 | 37,679,574 |
2024-01-05 | 2.4 | 2.43 | 2.37 | 2.38 | -1.24% | 142,197 | 34,111,543 |
2024-01-04 | 2.4 | 2.42 | 2.39 | 2.41 | -0.41% | 136,603 | 32,861,296 |
2024-01-03 | 2.39 | 2.42 | 2.39 | 2.42 | +0.83% | 189,108 | 45,596,440 |
2024-01-02 | 2.36 | 2.41 | 2.35 | 2.4 | +1.69% | 202,027 | 48,339,375 |
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: