股票概览
3.42
-10%
-0.38
3.67
开盘价
3.74
最高价
3.42
最低价
4,051,560
成交量
数据更新至: 2024-12-31
技术指标
3.91
MA5 (5日均线)
3.90
MA10 (10日均线)
3.37
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 | 3.67 | 3.74 | 3.42 | 3.42 | -10% | 4,051,560 | 1,422,237,207 |
| 2024-12-30 | 4.16 | 4.29 | 3.76 | 3.8 | -8.43% | 6,601,703 | 2,645,112,142 |
| 2024-12-27 | 4.71 | 4.71 | 4.07 | 4.15 | -3.04% | 9,547,848 | 4,254,770,554 |
| 2024-12-26 | 3.95 | 4.28 | 3.73 | 4.28 | +10.03% | 3,336,754 | 1,383,576,600 |
| 2024-12-25 | 3.58 | 4.19 | 3.47 | 3.89 | +0.78% | 7,199,747 | 2,700,239,915 |
| 2024-12-24 | 3.7 | 4.08 | 3.53 | 3.86 | +4.04% | 7,347,830 | 2,826,690,349 |
| 2024-12-23 | 4.01 | 4.48 | 3.71 | 3.71 | -9.95% | 8,591,697 | 3,607,577,555 |
| 2024-12-20 | 3.9 | 4.5 | 3.82 | 4.12 | +0.73% | 9,335,342 | 3,960,841,711 |
| 2024-12-19 | 4.09 | 4.09 | 3.79 | 4.09 | +9.95% | 5,489,200 | 2,218,642,536 |
| 2024-12-18 | 3.72 | 3.72 | 3.72 | 3.72 | +10.06% | 503,271 | 187,216,626 |
| 2024-12-17 | 3.38 | 3.38 | 3.09 | 3.38 | +10.1% | 3,997,081 | 1,325,747,063 |
| 2024-12-16 | 2.82 | 3.07 | 2.78 | 3.07 | +10.04% | 1,731,803 | 512,699,346 |
| 2024-12-13 | 2.88 | 2.93 | 2.77 | 2.79 | -4.45% | 2,102,963 | 595,842,873 |
| 2024-12-12 | 3.05 | 3.07 | 2.87 | 2.92 | -2.67% | 3,014,941 | 890,031,970 |
| 2024-12-11 | 2.76 | 3 | 2.74 | 3 | +9.89% | 3,447,841 | 1,007,194,127 |
| 2024-12-10 | 2.72 | 2.81 | 2.64 | 2.73 | +2.63% | 2,066,957 | 566,074,210 |
| 2024-12-09 | 2.72 | 2.75 | 2.61 | 2.66 | -3.97% | 2,830,812 | 758,392,214 |
| 2024-12-06 | 2.53 | 2.77 | 2.49 | 2.77 | +9.92% | 2,542,098 | 686,776,893 |
| 2024-12-05 | 2.42 | 2.53 | 2.39 | 2.52 | +4.13% | 1,057,421 | 263,397,237 |
| 2024-12-04 | 2.45 | 2.52 | 2.41 | 2.42 | -0.82% | 726,485 | 178,486,513 |
| 2024-12-03 | 2.5 | 2.52 | 2.41 | 2.44 | -1.61% | 643,558 | 157,205,114 |
| 2024-12-02 | 2.34 | 2.51 | 2.33 | 2.48 | +5.98% | 1,152,362 | 279,905,708 |
| 2024-11-29 | 2.33 | 2.34 | 2.26 | 2.34 | 0% | 497,696 | 115,079,493 |
| 2024-11-28 | 2.31 | 2.37 | 2.3 | 2.34 | +0.86% | 593,536 | 139,110,549 |
| 2024-11-27 | 2.35 | 2.35 | 2.22 | 2.32 | -1.28% | 549,816 | 124,676,463 |
| 2024-11-26 | 2.29 | 2.38 | 2.29 | 2.35 | +2.62% | 558,878 | 130,973,504 |
| 2024-11-25 | 2.28 | 2.32 | 2.25 | 2.29 | 0% | 383,566 | 87,635,489 |
| 2024-11-22 | 2.35 | 2.4 | 2.27 | 2.29 | -2.97% | 663,666 | 155,069,891 |
| 2024-11-21 | 2.28 | 2.36 | 2.27 | 2.36 | +3.51% | 654,859 | 152,270,754 |
| 2024-11-20 | 2.24 | 2.28 | 2.21 | 2.28 | +2.24% | 453,948 | 102,284,374 |
| 2024-11-19 | 2.19 | 2.23 | 2.15 | 2.23 | +1.36% | 481,252 | 105,363,936 |
| 2024-11-18 | 2.25 | 2.28 | 2.18 | 2.2 | -2.22% | 488,262 | 108,480,526 |
| 2024-11-15 | 2.29 | 2.33 | 2.24 | 2.25 | -1.75% | 462,148 | 105,693,161 |
| 2024-11-14 | 2.36 | 2.36 | 2.28 | 2.29 | -2.97% | 484,965 | 112,198,398 |
| 2024-11-13 | 2.36 | 2.44 | 2.3 | 2.36 | +0.43% | 681,693 | 160,939,236 |
| 2024-11-12 | 2.44 | 2.46 | 2.32 | 2.35 | -3.29% | 771,139 | 183,317,240 |
| 2024-11-11 | 2.44 | 2.48 | 2.4 | 2.43 | -1.62% | 867,407 | 211,147,626 |
| 2024-11-08 | 2.6 | 2.63 | 2.45 | 2.47 | -1.59% | 1,302,068 | 327,522,323 |
| 2024-11-07 | 2.37 | 2.56 | 2.34 | 2.51 | +4.58% | 1,287,379 | 317,029,424 |
| 2024-11-06 | 2.38 | 2.49 | 2.37 | 2.4 | +2.56% | 1,308,188 | 317,751,907 |
| 2024-11-05 | 2.28 | 2.35 | 2.26 | 2.34 | +3.08% | 882,372 | 205,039,297 |
| 2024-11-04 | 2.24 | 2.31 | 2.18 | 2.27 | +1.34% | 898,481 | 202,999,013 |
| 2024-11-01 | 2.28 | 2.42 | 2.24 | 2.24 | -1.75% | 1,693,387 | 396,507,677 |
| 2024-10-31 | 2.23 | 2.33 | 2.17 | 2.28 | +2.7% | 1,059,134 | 239,999,404 |
| 2024-10-30 | 2.1 | 2.25 | 2.09 | 2.22 | +5.71% | 948,377 | 207,585,511 |
| 2024-10-29 | 2.17 | 2.19 | 2.08 | 2.1 | -3.23% | 535,567 | 113,357,438 |
| 2024-10-28 | 2.05 | 2.18 | 2.05 | 2.17 | +5.34% | 732,591 | 156,663,454 |
| 2024-10-25 | 2.05 | 2.07 | 2.03 | 2.06 | +0.98% | 385,819 | 79,222,892 |
| 2024-10-24 | 2.01 | 2.05 | 1.99 | 2.04 | +0.99% | 328,477 | 66,407,863 |
| 2024-10-23 | 1.99 | 2.03 | 1.97 | 2.02 | +1.51% | 359,667 | 72,345,378 |
| 2024-10-22 | 1.97 | 1.99 | 1.95 | 1.99 | +1.53% | 331,067 | 65,380,178 |
| 2024-10-21 | 1.97 | 1.98 | 1.94 | 1.96 | -1.01% | 380,464 | 74,550,452 |
| 2024-10-18 | 1.91 | 2.03 | 1.89 | 1.98 | +3.66% | 554,042 | 108,908,039 |
| 2024-10-17 | 1.94 | 1.96 | 1.9 | 1.91 | -2.05% | 301,048 | 58,008,826 |
| 2024-10-16 | 1.9 | 1.96 | 1.89 | 1.95 | +2.09% | 306,089 | 59,369,493 |
| 2024-10-15 | 1.94 | 1.97 | 1.91 | 1.91 | -2.05% | 287,071 | 55,608,858 |
| 2024-10-14 | 1.88 | 1.96 | 1.88 | 1.95 | +3.72% | 321,209 | 61,900,467 |
| 2024-10-11 | 1.94 | 1.96 | 1.87 | 1.88 | -3.59% | 328,938 | 62,823,372 |
| 2024-10-10 | 1.99 | 2.02 | 1.9 | 1.95 | -1.02% | 478,986 | 93,875,573 |
| 2024-10-09 | 2.15 | 2.15 | 1.97 | 1.97 | -10.05% | 784,045 | 159,299,569 |
| 2024-10-08 | 2.29 | 2.3 | 2.1 | 2.19 | +4.29% | 1,131,891 | 248,760,536 |
| 2024-09-30 | 2.1 | 2.12 | 1.95 | 2.1 | +7.69% | 1,125,490 | 230,754,303 |
| 2024-09-27 | 1.9 | 1.96 | 1.9 | 1.95 | +3.17% | 308,745 | 59,861,654 |
| 2024-09-26 | 1.86 | 1.89 | 1.84 | 1.89 | +1.61% | 289,342 | 54,188,675 |
| 2024-09-25 | 1.8 | 1.89 | 1.79 | 1.86 | +4.49% | 518,539 | 95,750,244 |
| 2024-09-24 | 1.73 | 1.79 | 1.72 | 1.78 | +3.49% | 256,707 | 45,303,659 |
| 2024-09-23 | 1.72 | 1.73 | 1.71 | 1.72 | 0% | 72,563 | 12,482,006 |
| 2024-09-20 | 1.74 | 1.74 | 1.71 | 1.72 | -0.58% | 69,619 | 11,987,000 |
| 2024-09-19 | 1.69 | 1.73 | 1.68 | 1.73 | +2.37% | 146,663 | 25,098,438 |
| 2024-09-18 | 1.7 | 1.71 | 1.66 | 1.69 | 0% | 112,395 | 18,898,923 |
| 2024-09-13 | 1.7 | 1.71 | 1.69 | 1.69 | -0.59% | 62,465 | 10,611,794 |
| 2024-09-12 | 1.7 | 1.72 | 1.7 | 1.7 | 0% | 58,377 | 9,953,536 |
| 2024-09-11 | 1.72 | 1.72 | 1.69 | 1.7 | -1.16% | 69,346 | 11,801,448 |
| 2024-09-10 | 1.71 | 1.73 | 1.69 | 1.72 | +0.58% | 112,619 | 19,264,588 |
| 2024-09-09 | 1.71 | 1.72 | 1.69 | 1.71 | 0% | 75,990 | 12,971,685 |
| 2024-09-06 | 1.73 | 1.75 | 1.7 | 1.71 | -1.16% | 124,301 | 21,472,794 |
| 2024-09-05 | 1.74 | 1.75 | 1.72 | 1.73 | 0% | 65,064 | 11,271,058 |
| 2024-09-04 | 1.73 | 1.75 | 1.72 | 1.73 | -0.57% | 95,840 | 16,621,309 |
| 2024-09-03 | 1.75 | 1.76 | 1.73 | 1.74 | -0.57% | 82,697 | 14,436,292 |
| 2024-09-02 | 1.75 | 1.78 | 1.74 | 1.75 | -0.57% | 92,093 | 16,194,535 |
| 2024-08-30 | 1.73 | 1.78 | 1.73 | 1.76 | +1.15% | 130,300 | 22,955,595 |
| 2024-08-29 | 1.73 | 1.75 | 1.71 | 1.74 | +1.16% | 94,058 | 16,299,106 |
| 2024-08-28 | 1.71 | 1.74 | 1.71 | 1.72 | 0% | 62,994 | 10,875,309 |
| 2024-08-27 | 1.75 | 1.75 | 1.71 | 1.72 | -1.71% | 82,317 | 14,204,624 |
| 2024-08-26 | 1.69 | 1.75 | 1.69 | 1.75 | +3.55% | 129,662 | 22,462,341 |
| 2024-08-23 | 1.72 | 1.72 | 1.67 | 1.69 | -1.17% | 114,651 | 19,410,148 |
| 2024-08-22 | 1.76 | 1.76 | 1.71 | 1.71 | -2.29% | 110,768 | 19,180,749 |
| 2024-08-21 | 1.77 | 1.78 | 1.75 | 1.75 | -1.13% | 64,068 | 11,286,013 |
| 2024-08-20 | 1.8 | 1.8 | 1.76 | 1.77 | -1.67% | 128,544 | 22,850,769 |
| 2024-08-19 | 1.8 | 1.82 | 1.78 | 1.8 | 0% | 172,205 | 31,090,937 |
| 2024-08-16 | 1.79 | 1.8 | 1.78 | 1.8 | +0.56% | 101,030 | 18,108,339 |
| 2024-08-15 | 1.76 | 1.8 | 1.75 | 1.79 | +1.13% | 111,214 | 19,775,676 |
| 2024-08-14 | 1.79 | 1.8 | 1.77 | 1.77 | -1.12% | 85,881 | 15,293,991 |
| 2024-08-13 | 1.79 | 1.81 | 1.77 | 1.79 | 0% | 119,559 | 21,329,055 |
| 2024-08-12 | 1.8 | 1.82 | 1.78 | 1.79 | 0% | 167,690 | 30,190,585 |
| 2024-08-09 | 1.8 | 1.81 | 1.79 | 1.79 | -0.56% | 106,516 | 19,154,802 |
| 2024-08-08 | 1.78 | 1.8 | 1.76 | 1.8 | +1.12% | 122,918 | 21,875,655 |
| 2024-08-07 | 1.79 | 1.79 | 1.77 | 1.78 | 0% | 75,823 | 13,505,874 |
| 2024-08-06 | 1.78 | 1.79 | 1.76 | 1.78 | +1.14% | 106,467 | 18,893,253 |
| 2024-08-05 | 1.79 | 1.82 | 1.76 | 1.76 | -2.22% | 154,080 | 27,563,205 |
| 2024-08-02 | 1.82 | 1.83 | 1.79 | 1.8 | -1.64% | 139,905 | 25,324,694 |
| 2024-08-01 | 1.81 | 1.84 | 1.8 | 1.83 | +1.1% | 187,537 | 34,195,750 |
| 2024-07-31 | 1.75 | 1.81 | 1.75 | 1.81 | +2.84% | 158,345 | 28,369,668 |
| 2024-07-30 | 1.75 | 1.77 | 1.73 | 1.76 | +1.15% | 106,472 | 18,638,242 |
| 2024-07-29 | 1.76 | 1.76 | 1.74 | 1.74 | -1.14% | 103,821 | 18,137,960 |
| 2024-07-26 | 1.74 | 1.77 | 1.73 | 1.76 | +1.15% | 134,171 | 23,584,543 |
| 2024-07-25 | 1.75 | 1.77 | 1.73 | 1.74 | -0.57% | 121,162 | 21,164,816 |
| 2024-07-24 | 1.78 | 1.79 | 1.74 | 1.75 | -1.69% | 136,549 | 24,084,063 |
| 2024-07-23 | 1.8 | 1.83 | 1.78 | 1.78 | -1.11% | 127,264 | 22,953,370 |
| 2024-07-22 | 1.8 | 1.82 | 1.78 | 1.8 | -0.55% | 91,255 | 16,422,539 |
| 2024-07-19 | 1.8 | 1.82 | 1.78 | 1.81 | +0.56% | 101,337 | 18,239,946 |
| 2024-07-18 | 1.79 | 1.81 | 1.76 | 1.8 | 0% | 147,663 | 26,328,321 |
| 2024-07-17 | 1.85 | 1.86 | 1.8 | 1.8 | -2.17% | 140,216 | 25,522,006 |
| 2024-07-16 | 1.83 | 1.86 | 1.82 | 1.84 | +0.55% | 121,126 | 22,306,899 |
| 2024-07-15 | 1.88 | 1.88 | 1.83 | 1.83 | -2.66% | 165,393 | 30,579,144 |
| 2024-07-12 | 1.91 | 1.92 | 1.87 | 1.88 | -2.08% | 233,157 | 44,060,490 |
| 2024-07-11 | 1.85 | 1.93 | 1.85 | 1.92 | +4.92% | 397,097 | 75,584,879 |
| 2024-07-10 | 1.81 | 1.86 | 1.79 | 1.83 | +1.1% | 266,078 | 48,834,823 |
| 2024-07-09 | 1.79 | 1.83 | 1.75 | 1.81 | +3.43% | 290,277 | 52,206,278 |
| 2024-07-08 | 1.79 | 1.79 | 1.74 | 1.75 | -1.69% | 107,773 | 18,900,438 |
| 2024-07-05 | 1.74 | 1.79 | 1.72 | 1.78 | +2.3% | 154,721 | 27,285,695 |
| 2024-07-04 | 1.79 | 1.8 | 1.73 | 1.74 | -2.25% | 152,166 | 26,719,613 |
| 2024-07-03 | 1.75 | 1.79 | 1.75 | 1.78 | +1.14% | 174,286 | 30,871,386 |
| 2024-07-02 | 1.73 | 1.79 | 1.73 | 1.76 | +1.73% | 191,044 | 33,632,377 |
| 2024-07-01 | 1.72 | 1.74 | 1.71 | 1.73 | 0% | 126,672 | 21,863,564 |
| 2024-06-28 | 1.7 | 1.75 | 1.7 | 1.73 | +1.17% | 163,316 | 28,201,113 |
| 2024-06-27 | 1.73 | 1.76 | 1.7 | 1.71 | -1.72% | 158,164 | 27,358,299 |
| 2024-06-26 | 1.7 | 1.74 | 1.66 | 1.74 | +2.35% | 213,648 | 36,202,960 |
| 2024-06-25 | 1.71 | 1.74 | 1.69 | 1.7 | -1.16% | 174,994 | 29,892,633 |
| 2024-06-24 | 1.69 | 1.76 | 1.68 | 1.72 | +1.18% | 327,667 | 56,504,451 |
| 2024-06-21 | 1.67 | 1.72 | 1.66 | 1.7 | +1.8% | 188,231 | 31,909,229 |
| 2024-06-20 | 1.71 | 1.72 | 1.66 | 1.67 | -2.34% | 147,986 | 24,892,172 |
| 2024-06-19 | 1.72 | 1.74 | 1.7 | 1.71 | 0% | 110,178 | 18,886,857 |
| 2024-06-18 | 1.68 | 1.73 | 1.68 | 1.71 | +1.18% | 146,142 | 25,022,700 |
| 2024-06-17 | 1.72 | 1.72 | 1.68 | 1.69 | -1.17% | 112,126 | 18,953,978 |
| 2024-06-14 | 1.7 | 1.73 | 1.68 | 1.71 | +0.59% | 139,995 | 23,914,393 |
| 2024-06-13 | 1.72 | 1.73 | 1.69 | 1.7 | -1.16% | 125,762 | 21,485,682 |
| 2024-06-12 | 1.71 | 1.73 | 1.69 | 1.72 | +1.18% | 120,283 | 20,634,129 |
| 2024-06-11 | 1.72 | 1.72 | 1.67 | 1.7 | -1.73% | 153,704 | 26,001,549 |
| 2024-06-07 | 1.69 | 1.74 | 1.69 | 1.73 | +3.59% | 178,395 | 30,690,338 |
| 2024-06-06 | 1.75 | 1.78 | 1.65 | 1.67 | -4.57% | 330,292 | 55,834,099 |
| 2024-06-05 | 1.78 | 1.78 | 1.74 | 1.75 | -1.69% | 132,644 | 23,328,418 |
| 2024-06-04 | 1.81 | 1.81 | 1.76 | 1.78 | -1.66% | 161,021 | 28,624,193 |
| 2024-06-03 | 1.88 | 1.88 | 1.78 | 1.81 | -3.72% | 344,998 | 62,624,036 |
| 2024-05-31 | 1.88 | 1.9 | 1.87 | 1.88 | +0.53% | 161,780 | 30,394,985 |
| 2024-05-30 | 1.91 | 1.91 | 1.86 | 1.87 | -2.09% | 255,927 | 47,966,645 |
| 2024-05-29 | 1.87 | 1.92 | 1.86 | 1.91 | +1.6% | 292,867 | 55,590,634 |
| 2024-05-28 | 1.89 | 1.92 | 1.87 | 1.88 | -1.05% | 309,107 | 58,580,120 |
| 2024-05-27 | 1.93 | 1.95 | 1.87 | 1.9 | -3.06% | 514,992 | 97,761,676 |
| 2024-05-24 | 1.87 | 2.08 | 1.86 | 1.96 | +3.7% | 621,223 | 122,095,837 |
| 2024-05-23 | 1.93 | 1.93 | 1.87 | 1.89 | -2.58% | 217,715 | 41,198,307 |
| 2024-05-22 | 1.93 | 1.96 | 1.93 | 1.94 | 0% | 183,047 | 35,521,886 |
| 2024-05-21 | 1.99 | 1.99 | 1.92 | 1.94 | -2.51% | 320,817 | 62,491,941 |
| 2024-05-20 | 1.94 | 1.99 | 1.93 | 1.99 | +3.11% | 385,747 | 76,120,645 |
| 2024-05-17 | 1.92 | 1.94 | 1.9 | 1.93 | +0.52% | 194,874 | 37,391,156 |
| 2024-05-16 | 1.92 | 1.95 | 1.91 | 1.92 | +1.05% | 225,619 | 43,498,555 |
| 2024-05-15 | 1.91 | 1.94 | 1.88 | 1.9 | -0.52% | 211,557 | 40,487,291 |
| 2024-05-14 | 1.91 | 1.94 | 1.9 | 1.91 | 0% | 179,300 | 34,481,456 |
| 2024-05-13 | 1.94 | 1.94 | 1.89 | 1.91 | -2.05% | 236,604 | 45,298,683 |
| 2024-05-10 | 1.95 | 1.97 | 1.93 | 1.95 | +0.52% | 272,809 | 53,064,954 |
| 2024-05-09 | 1.91 | 1.96 | 1.9 | 1.94 | +2.11% | 275,302 | 53,365,269 |
| 2024-05-08 | 1.93 | 1.93 | 1.89 | 1.9 | -1.55% | 240,297 | 45,879,062 |
| 2024-05-07 | 1.94 | 1.95 | 1.91 | 1.93 | 0% | 290,392 | 56,101,804 |
| 2024-05-06 | 1.89 | 1.94 | 1.88 | 1.93 | +2.66% | 371,113 | 70,961,155 |
| 2024-04-30 | 1.9 | 1.94 | 1.85 | 1.88 | +0.53% | 475,952 | 89,669,911 |
| 2024-04-29 | 1.82 | 1.88 | 1.79 | 1.87 | +3.31% | 432,556 | 79,355,067 |
| 2024-04-26 | 1.75 | 1.81 | 1.73 | 1.81 | +3.43% | 342,779 | 61,067,776 |
| 2024-04-25 | 1.74 | 1.77 | 1.72 | 1.75 | 0% | 200,370 | 35,083,455 |
| 2024-04-24 | 1.73 | 1.76 | 1.71 | 1.75 | +1.74% | 180,652 | 31,367,420 |
| 2024-04-23 | 1.71 | 1.74 | 1.71 | 1.72 | -0.58% | 196,134 | 33,842,146 |
| 2024-04-22 | 1.78 | 1.8 | 1.73 | 1.73 | -3.89% | 301,708 | 53,040,978 |
| 2024-04-19 | 1.85 | 1.88 | 1.79 | 1.8 | -0.55% | 439,611 | 80,562,765 |
| 2024-04-18 | 1.8 | 1.82 | 1.77 | 1.81 | +0.56% | 394,299 | 71,027,420 |
| 2024-04-17 | 1.72 | 1.82 | 1.7 | 1.8 | +4.65% | 459,153 | 81,970,742 |
| 2024-04-16 | 1.89 | 1.89 | 1.72 | 1.72 | -9.95% | 614,170 | 108,372,147 |
| 2024-04-15 | 2.02 | 2.03 | 1.86 | 1.91 | -5.91% | 678,476 | 130,864,140 |
| 2024-04-12 | 2.08 | 2.08 | 2.02 | 2.03 | -1.46% | 415,956 | 85,197,398 |
| 2024-04-11 | 2.05 | 2.11 | 2.03 | 2.06 | -0.48% | 564,239 | 116,523,636 |
| 2024-04-10 | 2.14 | 2.15 | 2.04 | 2.07 | -3.72% | 841,830 | 175,740,518 |
| 2024-04-09 | 2.1 | 2.2 | 2.1 | 2.15 | +0.94% | 1,051,576 | 225,421,245 |
| 2024-04-08 | 2.22 | 2.37 | 2.12 | 2.13 | -2.29% | 2,193,529 | 495,422,681 |
| 2024-04-03 | 1.99 | 2.18 | 1.97 | 2.18 | +10.1% | 938,528 | 199,346,175 |
| 2024-04-02 | 1.96 | 2.03 | 1.95 | 1.98 | +1.02% | 424,765 | 84,633,099 |
| 2024-04-01 | 1.92 | 1.98 | 1.92 | 1.96 | +2.08% | 437,169 | 85,565,152 |
| 2024-03-29 | 1.93 | 1.95 | 1.88 | 1.92 | 0% | 442,589 | 84,742,962 |
| 2024-03-28 | 1.85 | 1.97 | 1.85 | 1.92 | +3.78% | 522,437 | 100,219,316 |
| 2024-03-27 | 1.96 | 1.96 | 1.85 | 1.85 | -6.09% | 685,578 | 130,014,185 |
| 2024-03-26 | 1.98 | 2.05 | 1.92 | 1.97 | -1.99% | 622,370 | 124,024,764 |
| 2024-03-25 | 2.15 | 2.15 | 2.01 | 2.01 | -9.87% | 1,463,270 | 300,137,628 |
| 2024-03-22 | 2.11 | 2.29 | 2.02 | 2.23 | +7.21% | 2,029,808 | 442,984,802 |
| 2024-03-21 | 2.15 | 2.21 | 2.06 | 2.08 | +0.48% | 1,684,696 | 358,649,638 |
| 2024-03-20 | 1.97 | 2.07 | 1.97 | 2.07 | +10.11% | 885,559 | 182,613,677 |
| 2024-03-19 | 1.86 | 1.93 | 1.84 | 1.88 | +1.08% | 416,694 | 78,235,249 |
| 2024-03-18 | 1.9 | 1.93 | 1.84 | 1.86 | -1.06% | 475,788 | 88,998,006 |
| 2024-03-15 | 1.76 | 1.95 | 1.74 | 1.88 | +6.21% | 694,391 | 129,539,647 |
| 2024-03-14 | 1.74 | 1.78 | 1.73 | 1.77 | +2.91% | 287,238 | 50,612,771 |
| 2024-03-13 | 1.75 | 1.76 | 1.72 | 1.72 | -1.71% | 140,994 | 24,373,427 |
| 2024-03-12 | 1.74 | 1.76 | 1.73 | 1.75 | +0.57% | 174,600 | 30,441,390 |
| 2024-03-11 | 1.7 | 1.74 | 1.69 | 1.74 | +2.35% | 154,831 | 26,694,063 |
| 2024-03-08 | 1.71 | 1.73 | 1.68 | 1.7 | -0.58% | 118,281 | 20,083,682 |
| 2024-03-07 | 1.69 | 1.77 | 1.68 | 1.71 | +1.18% | 255,014 | 44,079,821 |
| 2024-03-06 | 1.64 | 1.7 | 1.64 | 1.69 | +1.81% | 135,461 | 22,698,003 |
| 2024-03-05 | 1.69 | 1.7 | 1.66 | 1.66 | -1.78% | 121,708 | 20,389,095 |
| 2024-03-04 | 1.72 | 1.74 | 1.67 | 1.69 | -1.74% | 145,626 | 24,658,098 |
| 2024-03-01 | 1.73 | 1.74 | 1.7 | 1.72 | +0.58% | 181,010 | 31,096,477 |
| 2024-02-29 | 1.64 | 1.71 | 1.63 | 1.71 | +3.01% | 257,432 | 43,370,791 |
| 2024-02-28 | 1.78 | 1.83 | 1.65 | 1.66 | -6.74% | 380,025 | 66,336,280 |
| 2024-02-27 | 1.75 | 1.78 | 1.74 | 1.78 | +2.3% | 163,274 | 28,751,498 |
| 2024-02-26 | 1.72 | 1.77 | 1.71 | 1.74 | +1.75% | 227,863 | 39,656,479 |
| 2024-02-23 | 1.67 | 1.71 | 1.66 | 1.71 | +2.4% | 247,012 | 41,585,760 |
| 2024-02-22 | 1.65 | 1.67 | 1.64 | 1.67 | +1.21% | 175,090 | 29,001,604 |
| 2024-02-21 | 1.6 | 1.68 | 1.6 | 1.65 | +2.48% | 233,325 | 38,597,152 |
| 2024-02-20 | 1.62 | 1.62 | 1.59 | 1.61 | -1.23% | 122,031 | 19,635,101 |
| 2024-02-19 | 1.6 | 1.66 | 1.6 | 1.63 | +3.16% | 200,408 | 32,587,227 |
| 2024-02-08 | 1.47 | 1.58 | 1.47 | 1.58 | +7.48% | 255,252 | 39,183,332 |
| 2024-02-07 | 1.49 | 1.54 | 1.45 | 1.47 | -1.34% | 245,762 | 36,741,325 |
| 2024-02-06 | 1.44 | 1.55 | 1.35 | 1.49 | +2.05% | 269,983 | 38,894,946 |
| 2024-02-05 | 1.58 | 1.6 | 1.46 | 1.46 | -9.88% | 298,786 | 44,643,209 |
| 2024-02-02 | 1.7 | 1.72 | 1.53 | 1.62 | -4.14% | 314,790 | 51,340,747 |
| 2024-02-01 | 1.77 | 1.77 | 1.67 | 1.69 | -4.52% | 321,533 | 54,893,434 |
| 2024-01-31 | 1.79 | 1.85 | 1.76 | 1.77 | -3.28% | 285,654 | 51,161,070 |
| 2024-01-30 | 1.88 | 1.91 | 1.82 | 1.83 | -3.17% | 173,304 | 32,387,850 |
| 2024-01-29 | 1.95 | 1.97 | 1.89 | 1.89 | -3.08% | 193,330 | 37,121,104 |
| 2024-01-26 | 1.91 | 2 | 1.9 | 1.95 | +2.09% | 306,203 | 60,110,785 |
| 2024-01-25 | 1.83 | 1.94 | 1.83 | 1.91 | +3.8% | 279,955 | 52,973,996 |
| 2024-01-24 | 1.83 | 1.85 | 1.76 | 1.84 | +0.55% | 202,677 | 36,783,766 |
| 2024-01-23 | 1.72 | 1.84 | 1.72 | 1.83 | 0% | 273,192 | 49,101,154 |
| 2024-01-22 | 1.95 | 1.96 | 1.83 | 1.83 | -5.67% | 236,632 | 44,611,737 |
| 2024-01-19 | 1.97 | 2 | 1.94 | 1.94 | -1.52% | 158,140 | 31,062,025 |
| 2024-01-18 | 2 | 2.01 | 1.92 | 1.97 | -2.48% | 372,348 | 72,876,139 |
| 2024-01-17 | 2.08 | 2.09 | 2.01 | 2.02 | -3.35% | 241,613 | 49,297,200 |
| 2024-01-16 | 2.13 | 2.13 | 2.04 | 2.09 | -1.88% | 361,367 | 75,232,780 |
| 2024-01-15 | 2.13 | 2.16 | 2.12 | 2.13 | -0.47% | 156,565 | 33,461,908 |
| 2024-01-12 | 2.19 | 2.2 | 2.14 | 2.14 | -2.73% | 335,928 | 72,763,907 |
| 2024-01-11 | 2.15 | 2.22 | 2.12 | 2.2 | +2.33% | 506,179 | 110,268,975 |
| 2024-01-10 | 2.15 | 2.17 | 2.1 | 2.15 | -0.92% | 300,251 | 64,283,852 |
| 2024-01-09 | 2.1 | 2.22 | 2.09 | 2.17 | +3.33% | 461,624 | 99,360,716 |
| 2024-01-08 | 2.1 | 2.14 | 2.09 | 2.1 | -0.94% | 222,451 | 46,942,363 |
| 2024-01-05 | 2.16 | 2.19 | 2.11 | 2.12 | -2.3% | 333,896 | 71,615,829 |
| 2024-01-04 | 2.18 | 2.19 | 2.15 | 2.17 | -0.91% | 217,510 | 47,117,026 |
| 2024-01-03 | 2.22 | 2.22 | 2.15 | 2.19 | -1.35% | 420,477 | 91,481,063 |
| 2024-01-02 | 2.2 | 2.24 | 2.2 | 2.22 | +0.45% | 419,247 | 92,868,649 |
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：