股票概览
3.22
-1.83%
-0.06
3.29
开盘价
3.34
最高价
3.21
最低价
474,346
成交量
数据更新至: 2024-12-31
技术指标
3.31
MA5 (5日均线)
3.33
MA10 (10日均线)
3.41
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 | 3.29 | 3.34 | 3.21 | 3.22 | -1.83% | 474,346 | 155,563,917 |
2024-12-30 | 3.34 | 3.36 | 3.26 | 3.28 | -2.67% | 430,927 | 141,871,813 |
2024-12-27 | 3.32 | 3.4 | 3.28 | 3.37 | +0.9% | 601,066 | 201,960,673 |
2024-12-26 | 3.29 | 3.39 | 3.28 | 3.34 | 0% | 593,708 | 198,168,891 |
2024-12-25 | 3.3 | 3.38 | 3.21 | 3.34 | +1.21% | 762,110 | 252,089,832 |
2024-12-24 | 3.18 | 3.31 | 3.18 | 3.3 | +3.13% | 721,160 | 234,366,217 |
2024-12-23 | 3.42 | 3.44 | 3.18 | 3.2 | -6.43% | 860,988 | 281,039,886 |
2024-12-20 | 3.39 | 3.54 | 3.39 | 3.42 | +0.88% | 936,537 | 323,669,855 |
2024-12-19 | 3.38 | 3.43 | 3.31 | 3.39 | -1.17% | 804,209 | 270,414,962 |
2024-12-18 | 3.51 | 3.54 | 3.39 | 3.43 | -2.56% | 1,020,577 | 352,448,288 |
2024-12-17 | 3.8 | 3.82 | 3.47 | 3.52 | -8.81% | 1,723,675 | 617,617,831 |
2024-12-16 | 3.9 | 4.19 | 3.79 | 3.86 | -3.02% | 2,274,581 | 896,481,272 |
2024-12-13 | 3.85 | 4.22 | 3.8 | 3.98 | +3.65% | 3,368,822 | 1,370,888,673 |
2024-12-12 | 3.5 | 3.84 | 3.44 | 3.84 | +10.03% | 1,974,574 | 717,042,036 |
2024-12-11 | 3.32 | 3.55 | 3.3 | 3.49 | +4.49% | 1,060,932 | 367,965,063 |
2024-12-10 | 3.38 | 3.51 | 3.33 | 3.34 | +1.83% | 950,781 | 324,498,135 |
2024-12-09 | 3.35 | 3.39 | 3.25 | 3.28 | -1.5% | 643,015 | 211,806,454 |
2024-12-06 | 3.16 | 3.42 | 3.13 | 3.33 | +5.38% | 988,313 | 325,093,594 |
2024-12-05 | 3.17 | 3.2 | 3.13 | 3.16 | -0.94% | 515,434 | 162,536,103 |
2024-12-04 | 3.22 | 3.33 | 3.15 | 3.19 | -1.24% | 609,138 | 197,073,660 |
2024-12-03 | 3.23 | 3.3 | 3.17 | 3.23 | 0% | 686,745 | 221,678,569 |
2024-12-02 | 3.1 | 3.24 | 3.08 | 3.23 | +3.86% | 828,731 | 264,464,294 |
2024-11-29 | 3.03 | 3.14 | 3.01 | 3.11 | +2.98% | 773,879 | 239,273,220 |
2024-11-28 | 2.95 | 3.04 | 2.95 | 3.02 | +1.68% | 451,200 | 135,981,372 |
2024-11-27 | 2.97 | 2.97 | 2.87 | 2.97 | -0.67% | 406,789 | 118,698,606 |
2024-11-26 | 2.9 | 3.06 | 2.89 | 2.99 | +3.1% | 560,376 | 167,346,416 |
2024-11-25 | 2.87 | 2.91 | 2.85 | 2.9 | +1.75% | 270,915 | 78,128,654 |
2024-11-22 | 2.94 | 2.97 | 2.84 | 2.85 | -3.06% | 302,748 | 88,438,130 |
2024-11-21 | 2.96 | 2.97 | 2.91 | 2.94 | -0.68% | 219,738 | 64,514,329 |
2024-11-20 | 2.92 | 2.97 | 2.9 | 2.96 | +1.02% | 293,746 | 86,462,454 |
2024-11-19 | 2.92 | 2.93 | 2.86 | 2.93 | +0.69% | 238,962 | 69,404,233 |
2024-11-18 | 2.92 | 2.97 | 2.9 | 2.91 | 0% | 305,095 | 89,409,344 |
2024-11-15 | 2.95 | 3 | 2.91 | 2.91 | -1.69% | 290,216 | 85,729,026 |
2024-11-14 | 3.03 | 3.05 | 2.95 | 2.96 | -2.63% | 320,110 | 96,008,811 |
2024-11-13 | 3.06 | 3.08 | 2.99 | 3.04 | -0.98% | 336,125 | 101,891,503 |
2024-11-12 | 3.1 | 3.14 | 3.05 | 3.07 | -0.97% | 423,302 | 131,169,692 |
2024-11-11 | 3.14 | 3.15 | 3.06 | 3.1 | -2.21% | 503,124 | 155,671,882 |
2024-11-08 | 3.22 | 3.26 | 3.12 | 3.17 | +0.32% | 676,177 | 214,310,559 |
2024-11-07 | 3.02 | 3.18 | 3.01 | 3.16 | +3.95% | 755,123 | 236,791,749 |
2024-11-06 | 3.01 | 3.05 | 2.96 | 3.04 | +1% | 464,890 | 139,961,831 |
2024-11-05 | 2.95 | 3.02 | 2.92 | 3.01 | +1.69% | 474,434 | 141,425,932 |
2024-11-04 | 2.87 | 2.97 | 2.86 | 2.96 | +2.42% | 482,629 | 140,892,729 |
2024-11-01 | 2.89 | 2.94 | 2.84 | 2.89 | -0.34% | 404,263 | 117,405,583 |
2024-10-31 | 2.87 | 2.92 | 2.85 | 2.9 | +1.05% | 319,953 | 92,496,251 |
2024-10-30 | 2.85 | 2.9 | 2.84 | 2.87 | +1.06% | 259,428 | 74,249,230 |
2024-10-29 | 2.92 | 2.94 | 2.82 | 2.84 | -3.07% | 406,950 | 116,742,243 |
2024-10-28 | 2.82 | 2.93 | 2.79 | 2.93 | +6.16% | 615,176 | 176,986,545 |
2024-10-25 | 2.7 | 2.76 | 2.7 | 2.76 | +1.85% | 297,304 | 81,512,965 |
2024-10-24 | 2.69 | 2.74 | 2.68 | 2.71 | 0% | 202,546 | 54,959,437 |
2024-10-23 | 2.7 | 2.74 | 2.68 | 2.71 | +0.37% | 219,668 | 59,436,277 |
2024-10-22 | 2.64 | 2.72 | 2.63 | 2.7 | +1.89% | 239,600 | 64,049,257 |
2024-10-21 | 2.64 | 2.65 | 2.6 | 2.65 | +0.76% | 249,115 | 65,464,083 |
2024-10-18 | 2.58 | 2.66 | 2.56 | 2.63 | +1.94% | 259,616 | 67,785,015 |
2024-10-17 | 2.63 | 2.65 | 2.57 | 2.58 | -1.9% | 183,899 | 48,016,099 |
2024-10-16 | 2.59 | 2.65 | 2.58 | 2.63 | +0.38% | 179,598 | 47,048,294 |
2024-10-15 | 2.67 | 2.69 | 2.62 | 2.62 | -2.24% | 198,166 | 52,651,876 |
2024-10-14 | 2.66 | 2.69 | 2.61 | 2.68 | +0.75% | 241,921 | 64,306,851 |
2024-10-11 | 2.72 | 2.75 | 2.64 | 2.66 | -2.21% | 234,330 | 62,997,623 |
2024-10-10 | 2.68 | 2.77 | 2.65 | 2.72 | +2.26% | 288,176 | 78,281,986 |
2024-10-09 | 2.89 | 2.89 | 2.65 | 2.66 | -9.52% | 471,093 | 129,762,951 |
2024-10-08 | 3.11 | 3.12 | 2.8 | 2.94 | +3.52% | 816,642 | 242,372,122 |
2024-09-30 | 2.72 | 2.88 | 2.66 | 2.84 | +7.58% | 699,073 | 193,680,641 |
2024-09-27 | 2.6 | 2.66 | 2.59 | 2.64 | +3.53% | 252,021 | 66,140,094 |
2024-09-26 | 2.45 | 2.55 | 2.44 | 2.55 | +4.08% | 300,472 | 74,982,561 |
2024-09-25 | 2.44 | 2.5 | 2.43 | 2.45 | +0.82% | 300,488 | 74,095,104 |
2024-09-24 | 2.37 | 2.43 | 2.37 | 2.43 | +2.53% | 206,856 | 49,668,093 |
2024-09-23 | 2.35 | 2.37 | 2.34 | 2.37 | +0.42% | 113,270 | 26,713,830 |
2024-09-20 | 2.36 | 2.37 | 2.33 | 2.36 | 0% | 98,789 | 23,197,651 |
2024-09-19 | 2.29 | 2.37 | 2.29 | 2.36 | +3.06% | 186,106 | 43,504,801 |
2024-09-18 | 2.3 | 2.31 | 2.26 | 2.29 | -0.43% | 101,741 | 23,189,891 |
2024-09-13 | 2.32 | 2.32 | 2.3 | 2.3 | -0.86% | 83,504 | 19,272,211 |
2024-09-12 | 2.32 | 2.34 | 2.31 | 2.32 | 0% | 67,591 | 15,707,506 |
2024-09-11 | 2.34 | 2.35 | 2.31 | 2.32 | -1.28% | 90,094 | 20,918,029 |
2024-09-10 | 2.34 | 2.36 | 2.31 | 2.35 | +0.43% | 113,105 | 26,441,496 |
2024-09-09 | 2.32 | 2.35 | 2.3 | 2.34 | 0% | 96,026 | 22,397,040 |
2024-09-06 | 2.37 | 2.37 | 2.33 | 2.34 | -0.85% | 103,697 | 24,386,203 |
2024-09-05 | 2.34 | 2.37 | 2.34 | 2.36 | +0.85% | 100,576 | 23,678,017 |
2024-09-04 | 2.35 | 2.37 | 2.34 | 2.34 | -0.85% | 103,458 | 24,312,230 |
2024-09-03 | 2.37 | 2.39 | 2.34 | 2.36 | -0.42% | 133,261 | 31,435,992 |
2024-09-02 | 2.42 | 2.43 | 2.36 | 2.37 | -2.47% | 145,943 | 34,976,369 |
2024-08-30 | 2.39 | 2.45 | 2.38 | 2.43 | +1.67% | 171,367 | 41,529,731 |
2024-08-29 | 2.37 | 2.4 | 2.36 | 2.39 | +0.42% | 88,762 | 21,104,538 |
2024-08-28 | 2.35 | 2.39 | 2.33 | 2.38 | +0.85% | 94,036 | 22,231,425 |
2024-08-27 | 2.35 | 2.38 | 2.35 | 2.36 | 0% | 96,542 | 22,820,448 |
2024-08-26 | 2.33 | 2.37 | 2.32 | 2.36 | +1.29% | 89,741 | 21,108,892 |
2024-08-23 | 2.33 | 2.36 | 2.31 | 2.33 | -0.85% | 92,963 | 21,668,820 |
2024-08-22 | 2.37 | 2.41 | 2.34 | 2.35 | -1.26% | 75,815 | 17,951,235 |
2024-08-21 | 2.39 | 2.4 | 2.36 | 2.38 | -0.83% | 87,176 | 20,736,079 |
2024-08-20 | 2.43 | 2.43 | 2.38 | 2.4 | -1.23% | 112,644 | 27,042,638 |
2024-08-19 | 2.4 | 2.44 | 2.4 | 2.43 | +0.83% | 114,356 | 27,687,540 |
2024-08-16 | 2.44 | 2.44 | 2.4 | 2.41 | -1.23% | 81,739 | 19,768,622 |
2024-08-15 | 2.39 | 2.44 | 2.39 | 2.44 | +2.09% | 98,503 | 23,836,429 |
2024-08-14 | 2.42 | 2.44 | 2.39 | 2.39 | -1.24% | 88,883 | 21,418,199 |
2024-08-13 | 2.44 | 2.44 | 2.41 | 2.42 | -0.82% | 81,454 | 19,736,148 |
2024-08-12 | 2.44 | 2.46 | 2.42 | 2.44 | 0% | 95,504 | 23,353,886 |
2024-08-09 | 2.48 | 2.48 | 2.44 | 2.44 | -1.61% | 142,298 | 35,031,555 |
2024-08-08 | 2.43 | 2.48 | 2.42 | 2.48 | +2.06% | 163,341 | 40,127,605 |
2024-08-07 | 2.44 | 2.45 | 2.42 | 2.43 | -0.41% | 100,068 | 24,389,035 |
2024-08-06 | 2.41 | 2.45 | 2.41 | 2.44 | +1.67% | 129,565 | 31,483,577 |
2024-08-05 | 2.41 | 2.46 | 2.4 | 2.4 | -0.83% | 179,025 | 43,546,534 |
2024-08-02 | 2.41 | 2.46 | 2.4 | 2.42 | 0% | 164,080 | 39,904,866 |
2024-08-01 | 2.42 | 2.45 | 2.4 | 2.42 | 0% | 205,194 | 49,662,532 |
2024-07-31 | 2.36 | 2.43 | 2.35 | 2.42 | +2.54% | 240,452 | 57,771,866 |
2024-07-30 | 2.33 | 2.37 | 2.32 | 2.36 | +0.85% | 118,373 | 27,795,873 |
2024-07-29 | 2.35 | 2.36 | 2.33 | 2.34 | -0.43% | 87,295 | 20,454,714 |
2024-07-26 | 2.32 | 2.35 | 2.31 | 2.35 | +1.29% | 116,079 | 27,166,168 |
2024-07-25 | 2.29 | 2.33 | 2.27 | 2.32 | +0.87% | 99,776 | 23,030,840 |
2024-07-24 | 2.36 | 2.36 | 2.29 | 2.3 | -2.54% | 230,724 | 53,337,773 |
2024-07-23 | 2.37 | 2.39 | 2.36 | 2.36 | -0.84% | 132,988 | 31,593,640 |
2024-07-22 | 2.39 | 2.4 | 2.36 | 2.38 | -0.42% | 128,168 | 30,423,005 |
2024-07-19 | 2.38 | 2.41 | 2.37 | 2.39 | -0.42% | 116,747 | 27,925,257 |
2024-07-18 | 2.4 | 2.4 | 2.36 | 2.4 | 0% | 150,194 | 35,755,944 |
2024-07-17 | 2.41 | 2.42 | 2.39 | 2.4 | -0.41% | 133,358 | 32,059,291 |
2024-07-16 | 2.4 | 2.43 | 2.39 | 2.41 | 0% | 134,486 | 32,342,984 |
2024-07-15 | 2.43 | 2.43 | 2.39 | 2.41 | -1.23% | 154,622 | 37,171,132 |
2024-07-12 | 2.44 | 2.46 | 2.41 | 2.44 | 0% | 225,492 | 55,029,458 |
2024-07-11 | 2.44 | 2.46 | 2.41 | 2.44 | +2.09% | 291,211 | 70,929,879 |
2024-07-10 | 2.39 | 2.42 | 2.34 | 2.39 | +0.42% | 232,759 | 55,651,922 |
2024-07-09 | 2.36 | 2.39 | 2.32 | 2.38 | 0% | 145,762 | 34,356,506 |
2024-07-08 | 2.45 | 2.45 | 2.36 | 2.38 | -2.86% | 143,596 | 34,316,674 |
2024-07-05 | 2.42 | 2.45 | 2.4 | 2.45 | +0.41% | 127,218 | 30,939,030 |
2024-07-04 | 2.49 | 2.5 | 2.42 | 2.44 | -1.61% | 146,237 | 35,904,805 |
2024-07-03 | 2.46 | 2.52 | 2.45 | 2.48 | +1.22% | 183,828 | 45,737,466 |
2024-07-02 | 2.41 | 2.47 | 2.4 | 2.45 | +1.24% | 206,144 | 50,405,106 |
2024-07-01 | 2.4 | 2.43 | 2.35 | 2.42 | +0.83% | 217,913 | 52,033,664 |
2024-06-28 | 2.4 | 2.45 | 2.39 | 2.4 | -0.41% | 160,963 | 38,953,101 |
2024-06-27 | 2.45 | 2.46 | 2.4 | 2.41 | -1.63% | 106,535 | 25,805,417 |
2024-06-26 | 2.37 | 2.46 | 2.36 | 2.45 | +2.51% | 164,185 | 39,556,151 |
2024-06-25 | 2.36 | 2.4 | 2.35 | 2.39 | +0.84% | 171,171 | 40,721,492 |
2024-06-24 | 2.42 | 2.43 | 2.36 | 2.37 | -3.27% | 222,723 | 52,970,068 |
2024-06-21 | 2.43 | 2.47 | 2.4 | 2.45 | +0.82% | 124,829 | 30,474,514 |
2024-06-20 | 2.45 | 2.46 | 2.41 | 2.43 | -1.22% | 148,093 | 36,036,783 |
2024-06-19 | 2.44 | 2.48 | 2.44 | 2.46 | +0.41% | 159,416 | 39,193,630 |
2024-06-18 | 2.44 | 2.47 | 2.41 | 2.45 | +0.82% | 176,390 | 43,030,972 |
2024-06-17 | 2.49 | 2.49 | 2.39 | 2.43 | -1.62% | 247,132 | 60,201,607 |
2024-06-14 | 2.48 | 2.55 | 2.44 | 2.47 | -2.37% | 368,639 | 91,761,963 |
2024-06-13 | 2.62 | 2.62 | 2.51 | 2.53 | -4.53% | 303,521 | 77,676,470 |
2024-06-12 | 2.64 | 2.66 | 2.63 | 2.65 | 0% | 114,813 | 30,420,884 |
2024-06-11 | 2.69 | 2.69 | 2.62 | 2.65 | -0.75% | 155,468 | 41,228,200 |
2024-06-07 | 2.62 | 2.68 | 2.61 | 2.67 | +2.69% | 159,712 | 42,215,335 |
2024-06-06 | 2.67 | 2.69 | 2.57 | 2.6 | -2.99% | 245,168 | 64,000,834 |
2024-06-05 | 2.73 | 2.73 | 2.66 | 2.68 | -2.19% | 193,537 | 52,179,474 |
2024-06-04 | 2.75 | 2.76 | 2.7 | 2.74 | -0.72% | 219,231 | 59,857,581 |
2024-06-03 | 2.8 | 2.84 | 2.75 | 2.76 | -1.08% | 234,713 | 65,559,695 |
2024-05-31 | 2.79 | 2.81 | 2.78 | 2.79 | -0.36% | 93,525 | 26,154,008 |
2024-05-30 | 2.82 | 2.83 | 2.78 | 2.8 | -1.06% | 119,059 | 33,382,002 |
2024-05-29 | 2.83 | 2.87 | 2.81 | 2.83 | 0% | 124,621 | 35,415,845 |
2024-05-28 | 2.86 | 2.88 | 2.83 | 2.83 | -1.39% | 120,359 | 34,321,007 |
2024-05-27 | 2.86 | 2.88 | 2.84 | 2.87 | +0.35% | 135,857 | 38,821,883 |
2024-05-24 | 2.83 | 2.9 | 2.83 | 2.86 | +0.7% | 165,280 | 47,466,753 |
2024-05-23 | 2.92 | 2.92 | 2.83 | 2.84 | -2.74% | 210,766 | 60,317,970 |
2024-05-22 | 2.97 | 2.99 | 2.9 | 2.92 | -1.68% | 206,950 | 60,719,871 |
2024-05-21 | 2.99 | 3 | 2.95 | 2.97 | -2.3% | 154,990 | 46,076,753 |
2024-05-20 | 3.01 | 3.05 | 3 | 3.04 | +0.66% | 164,774 | 49,990,540 |
2024-05-17 | 3 | 3.02 | 2.98 | 3.02 | +0.67% | 144,477 | 43,331,142 |
2024-05-16 | 3 | 3.02 | 2.98 | 3 | +0.33% | 115,435 | 34,650,844 |
2024-05-15 | 3.01 | 3.02 | 2.98 | 2.99 | -0.33% | 115,017 | 34,578,067 |
2024-05-14 | 2.99 | 3.03 | 2.99 | 3 | +0.33% | 195,320 | 58,685,013 |
2024-05-13 | 3.03 | 3.03 | 2.97 | 2.99 | -1.32% | 175,135 | 52,500,027 |
2024-05-10 | 3.02 | 3.05 | 3.01 | 3.03 | +0.33% | 162,768 | 49,343,307 |
2024-05-09 | 3.02 | 3.03 | 3 | 3.02 | +0.33% | 182,313 | 54,980,873 |
2024-05-08 | 3.02 | 3.04 | 2.99 | 3.01 | -0.33% | 145,218 | 43,782,644 |
2024-05-07 | 3.01 | 3.03 | 2.99 | 3.02 | +0.33% | 199,930 | 60,262,157 |
2024-05-06 | 3.06 | 3.07 | 2.98 | 3.01 | -0.66% | 305,732 | 91,934,698 |
2024-04-30 | 2.96 | 3.06 | 2.93 | 3.03 | +2.02% | 406,189 | 121,207,881 |
2024-04-29 | 2.9 | 3 | 2.87 | 2.97 | +6.83% | 589,154 | 173,921,693 |
2024-04-26 | 2.74 | 2.78 | 2.73 | 2.78 | +1.09% | 137,530 | 37,928,254 |
2024-04-25 | 2.73 | 2.77 | 2.72 | 2.75 | 0% | 142,579 | 39,119,250 |
2024-04-24 | 2.73 | 2.75 | 2.71 | 2.75 | +0.73% | 90,123 | 24,621,234 |
2024-04-23 | 2.74 | 2.75 | 2.72 | 2.73 | +0.37% | 101,767 | 27,818,775 |
2024-04-22 | 2.73 | 2.76 | 2.7 | 2.72 | -0.73% | 120,926 | 33,072,725 |
2024-04-19 | 2.71 | 2.74 | 2.68 | 2.74 | +1.11% | 132,187 | 35,952,797 |
2024-04-18 | 2.74 | 2.76 | 2.71 | 2.71 | -0.37% | 127,609 | 34,875,053 |
2024-04-17 | 2.64 | 2.73 | 2.63 | 2.72 | +3.82% | 148,025 | 39,875,368 |
2024-04-16 | 2.72 | 2.73 | 2.62 | 2.62 | -4.38% | 250,053 | 66,633,125 |
2024-04-15 | 2.81 | 2.83 | 2.71 | 2.74 | -2.49% | 213,440 | 58,951,336 |
2024-04-12 | 2.85 | 2.86 | 2.81 | 2.81 | -1.4% | 142,140 | 40,258,673 |
2024-04-11 | 2.85 | 2.89 | 2.83 | 2.85 | 0% | 114,116 | 32,702,118 |
2024-04-10 | 2.91 | 2.92 | 2.83 | 2.85 | -1.72% | 155,304 | 44,631,332 |
2024-04-09 | 2.9 | 2.91 | 2.86 | 2.9 | -0.34% | 150,447 | 43,465,887 |
2024-04-08 | 2.9 | 2.93 | 2.88 | 2.91 | 0% | 190,666 | 55,477,929 |
2024-04-03 | 2.88 | 2.91 | 2.86 | 2.91 | +1.04% | 164,964 | 47,688,167 |
2024-04-02 | 2.86 | 2.89 | 2.86 | 2.88 | 0% | 137,590 | 39,581,994 |
2024-04-01 | 2.84 | 2.88 | 2.83 | 2.88 | +1.41% | 172,862 | 49,518,789 |
2024-03-29 | 2.82 | 2.84 | 2.79 | 2.84 | +1.07% | 108,838 | 30,637,509 |
2024-03-28 | 2.79 | 2.84 | 2.78 | 2.81 | +0.72% | 157,850 | 44,382,410 |
2024-03-27 | 2.83 | 2.86 | 2.79 | 2.79 | -1.41% | 188,688 | 53,480,731 |
2024-03-26 | 2.8 | 2.84 | 2.79 | 2.83 | +1.07% | 159,441 | 44,902,532 |
2024-03-25 | 2.85 | 2.86 | 2.8 | 2.8 | -2.1% | 130,811 | 36,996,035 |
2024-03-22 | 2.9 | 2.92 | 2.83 | 2.86 | -1.72% | 188,980 | 54,077,739 |
2024-03-21 | 2.89 | 2.94 | 2.87 | 2.91 | +0.34% | 208,654 | 60,603,306 |
2024-03-20 | 2.87 | 2.91 | 2.85 | 2.9 | +0.69% | 181,653 | 52,349,711 |
2024-03-19 | 2.86 | 2.9 | 2.85 | 2.88 | +0.7% | 217,654 | 62,626,940 |
2024-03-18 | 2.9 | 2.91 | 2.85 | 2.86 | -0.35% | 290,589 | 83,181,722 |
2024-03-15 | 2.8 | 2.87 | 2.8 | 2.87 | +2.14% | 185,903 | 52,718,790 |
2024-03-14 | 2.81 | 2.84 | 2.78 | 2.81 | 0% | 159,658 | 44,854,804 |
2024-03-13 | 2.81 | 2.83 | 2.79 | 2.81 | 0% | 172,319 | 48,418,100 |
2024-03-12 | 2.82 | 2.83 | 2.78 | 2.81 | -0.35% | 205,733 | 57,688,787 |
2024-03-11 | 2.69 | 2.82 | 2.69 | 2.82 | +4.44% | 328,581 | 90,829,881 |
2024-03-08 | 2.72 | 2.73 | 2.66 | 2.7 | 0% | 109,455 | 29,396,565 |
2024-03-07 | 2.68 | 2.74 | 2.68 | 2.7 | +0.75% | 181,974 | 49,331,681 |
2024-03-06 | 2.66 | 2.71 | 2.64 | 2.68 | +0.75% | 131,073 | 35,177,699 |
2024-03-05 | 2.72 | 2.72 | 2.65 | 2.66 | -2.56% | 188,864 | 50,665,138 |
2024-03-04 | 2.77 | 2.78 | 2.7 | 2.73 | -1.44% | 181,570 | 49,585,888 |
2024-03-01 | 2.79 | 2.81 | 2.73 | 2.77 | -1.07% | 212,923 | 58,883,939 |
2024-02-29 | 2.72 | 2.8 | 2.61 | 2.8 | +2.56% | 305,364 | 83,782,537 |
2024-02-28 | 2.83 | 2.99 | 2.73 | 2.73 | -3.19% | 447,208 | 128,282,698 |
2024-02-27 | 2.77 | 2.82 | 2.76 | 2.82 | +2.17% | 175,190 | 48,927,231 |
2024-02-26 | 2.73 | 2.81 | 2.73 | 2.76 | +0.73% | 215,302 | 59,572,162 |
2024-02-23 | 2.72 | 2.75 | 2.69 | 2.74 | +1.11% | 181,710 | 49,460,998 |
2024-02-22 | 2.7 | 2.73 | 2.67 | 2.71 | +0.37% | 158,960 | 42,906,961 |
2024-02-21 | 2.65 | 2.75 | 2.63 | 2.7 | +1.5% | 263,444 | 71,373,679 |
2024-02-20 | 2.67 | 2.67 | 2.63 | 2.66 | -0.75% | 164,849 | 43,700,516 |
2024-02-19 | 2.63 | 2.7 | 2.63 | 2.68 | +2.29% | 286,001 | 76,213,936 |
2024-02-08 | 2.45 | 2.63 | 2.4 | 2.62 | +7.38% | 409,437 | 103,257,077 |
2024-02-07 | 2.47 | 2.49 | 2.39 | 2.44 | -1.21% | 354,227 | 86,507,582 |
2024-02-06 | 2.4 | 2.56 | 2.29 | 2.47 | +1.65% | 403,589 | 97,412,887 |
2024-02-05 | 2.64 | 2.64 | 2.4 | 2.43 | -8.3% | 456,896 | 113,800,210 |
2024-02-02 | 2.74 | 2.82 | 2.58 | 2.65 | -3.28% | 315,103 | 85,462,911 |
2024-02-01 | 2.79 | 2.82 | 2.71 | 2.74 | -2.49% | 227,901 | 62,861,632 |
2024-01-31 | 2.91 | 2.93 | 2.79 | 2.81 | -3.77% | 233,778 | 66,589,765 |
2024-01-30 | 2.96 | 3.02 | 2.91 | 2.92 | -1.35% | 199,947 | 59,310,775 |
2024-01-29 | 3 | 3.04 | 2.95 | 2.96 | -1.66% | 176,281 | 52,758,075 |
2024-01-26 | 3 | 3.06 | 2.98 | 3.01 | +0.33% | 249,806 | 75,500,525 |
2024-01-25 | 2.85 | 3.01 | 2.85 | 3 | +4.53% | 273,359 | 80,360,346 |
2024-01-24 | 2.79 | 2.87 | 2.74 | 2.87 | +2.87% | 257,686 | 72,505,341 |
2024-01-23 | 2.8 | 2.82 | 2.72 | 2.79 | -1.06% | 262,033 | 72,540,117 |
2024-01-22 | 2.98 | 2.99 | 2.79 | 2.82 | -5.69% | 238,261 | 68,815,667 |
2024-01-19 | 3.02 | 3.04 | 2.98 | 2.99 | -1.32% | 161,639 | 48,596,959 |
2024-01-18 | 3.07 | 3.08 | 2.94 | 3.03 | -1.3% | 265,040 | 79,342,512 |
2024-01-17 | 3.15 | 3.15 | 3.07 | 3.07 | -2.85% | 150,764 | 46,936,110 |
2024-01-16 | 3.14 | 3.17 | 3.1 | 3.16 | +0.32% | 131,510 | 41,184,284 |
2024-01-15 | 3.12 | 3.17 | 3.11 | 3.15 | +0.96% | 131,713 | 41,485,920 |
2024-01-12 | 3.13 | 3.18 | 3.12 | 3.12 | -0.32% | 126,139 | 39,772,695 |
2024-01-11 | 3.1 | 3.15 | 3.09 | 3.13 | +0.97% | 134,581 | 41,991,864 |
2024-01-10 | 3.06 | 3.13 | 3.02 | 3.1 | +0.98% | 148,373 | 45,750,410 |
2024-01-09 | 3.04 | 3.08 | 3.04 | 3.07 | +0.66% | 104,966 | 32,110,334 |
2024-01-08 | 3.09 | 3.11 | 3.04 | 3.05 | -1.29% | 146,397 | 45,050,343 |
2024-01-05 | 3.16 | 3.17 | 3.08 | 3.09 | -2.22% | 149,365 | 46,622,073 |
2024-01-04 | 3.18 | 3.18 | 3.14 | 3.16 | -0.32% | 111,825 | 35,328,754 |
2024-01-03 | 3.13 | 3.18 | 3.12 | 3.17 | +0.96% | 161,451 | 51,107,333 |
2024-01-02 | 3.11 | 3.16 | 3.1 | 3.14 | +0.96% | 167,624 | 52,586,078 |
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: