股票概览
1.59
-3.05%
-0.05
1.63
开盘价
1.65
最高价
1.59
最低价
467,750
成交量
数据更新至: 2024-12-31
技术指标
1.61
MA5 (5日均线)
1.66
MA10 (10日均线)
1.74
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 | 1.63 | 1.65 | 1.59 | 1.59 | -3.05% | 467,750 | 75,469,935 |
| 2024-12-30 | 1.63 | 1.67 | 1.61 | 1.64 | 0% | 372,389 | 60,517,335 |
| 2024-12-27 | 1.6 | 1.69 | 1.6 | 1.64 | +2.5% | 723,862 | 119,830,950 |
| 2024-12-26 | 1.6 | 1.62 | 1.59 | 1.6 | 0% | 368,246 | 59,058,239 |
| 2024-12-25 | 1.64 | 1.65 | 1.59 | 1.6 | -3.03% | 500,200 | 80,260,529 |
| 2024-12-24 | 1.64 | 1.67 | 1.62 | 1.65 | 0% | 547,462 | 89,889,528 |
| 2024-12-23 | 1.68 | 1.69 | 1.62 | 1.65 | -2.94% | 834,028 | 138,106,398 |
| 2024-12-20 | 1.74 | 1.75 | 1.69 | 1.7 | -2.3% | 699,003 | 119,455,449 |
| 2024-12-19 | 1.75 | 1.77 | 1.72 | 1.74 | -1.69% | 554,696 | 96,452,972 |
| 2024-12-18 | 1.75 | 1.8 | 1.74 | 1.77 | +1.14% | 671,507 | 119,422,866 |
| 2024-12-17 | 1.79 | 1.8 | 1.73 | 1.75 | -2.78% | 781,520 | 137,024,590 |
| 2024-12-16 | 1.8 | 1.83 | 1.78 | 1.8 | -0.55% | 831,533 | 149,808,983 |
| 2024-12-13 | 1.87 | 1.89 | 1.8 | 1.81 | -3.72% | 1,169,584 | 214,701,971 |
| 2024-12-12 | 1.92 | 1.92 | 1.86 | 1.88 | -2.59% | 1,356,079 | 255,170,506 |
| 2024-12-11 | 1.84 | 1.93 | 1.83 | 1.93 | +4.32% | 1,930,516 | 367,147,054 |
| 2024-12-10 | 1.93 | 1.95 | 1.84 | 1.85 | -0.54% | 1,837,884 | 347,052,756 |
| 2024-12-09 | 1.89 | 2.02 | 1.84 | 1.86 | +1.09% | 2,496,148 | 474,268,185 |
| 2024-12-06 | 1.77 | 1.85 | 1.75 | 1.84 | +3.95% | 1,494,037 | 271,304,111 |
| 2024-12-05 | 1.72 | 1.78 | 1.7 | 1.77 | +2.91% | 980,096 | 171,425,976 |
| 2024-12-04 | 1.71 | 1.76 | 1.69 | 1.72 | +0.58% | 950,807 | 164,506,857 |
| 2024-12-03 | 1.73 | 1.74 | 1.69 | 1.71 | -1.72% | 689,273 | 117,711,834 |
| 2024-12-02 | 1.66 | 1.74 | 1.65 | 1.74 | +4.82% | 1,118,810 | 191,091,839 |
| 2024-11-29 | 1.64 | 1.68 | 1.6 | 1.66 | +0.61% | 734,617 | 120,786,794 |
| 2024-11-28 | 1.63 | 1.67 | 1.62 | 1.65 | +1.85% | 673,526 | 111,298,889 |
| 2024-11-27 | 1.61 | 1.63 | 1.56 | 1.62 | +0.62% | 603,884 | 96,279,035 |
| 2024-11-26 | 1.62 | 1.64 | 1.61 | 1.61 | -1.23% | 375,146 | 60,979,449 |
| 2024-11-25 | 1.63 | 1.65 | 1.59 | 1.63 | 0% | 686,497 | 111,171,712 |
| 2024-11-22 | 1.7 | 1.7 | 1.62 | 1.63 | -3.55% | 761,406 | 126,740,575 |
| 2024-11-21 | 1.7 | 1.71 | 1.67 | 1.69 | -0.59% | 541,609 | 91,207,048 |
| 2024-11-20 | 1.67 | 1.71 | 1.65 | 1.7 | +1.19% | 766,951 | 129,332,983 |
| 2024-11-19 | 1.68 | 1.69 | 1.63 | 1.68 | -1.18% | 938,917 | 155,362,897 |
| 2024-11-18 | 1.67 | 1.76 | 1.66 | 1.7 | +3.03% | 1,291,443 | 220,861,801 |
| 2024-11-15 | 1.69 | 1.73 | 1.64 | 1.65 | -3.51% | 1,065,970 | 179,945,740 |
| 2024-11-14 | 1.77 | 1.77 | 1.7 | 1.71 | -3.39% | 773,965 | 134,192,433 |
| 2024-11-13 | 1.78 | 1.8 | 1.73 | 1.77 | -1.12% | 908,195 | 159,711,893 |
| 2024-11-12 | 1.85 | 1.87 | 1.77 | 1.79 | -3.24% | 1,346,211 | 242,868,264 |
| 2024-11-11 | 1.86 | 1.89 | 1.82 | 1.85 | -1.6% | 1,382,528 | 255,024,039 |
| 2024-11-08 | 1.93 | 1.97 | 1.86 | 1.88 | -2.08% | 1,939,984 | 369,787,169 |
| 2024-11-07 | 1.81 | 1.99 | 1.79 | 1.92 | +3.23% | 2,666,619 | 505,325,177 |
| 2024-11-06 | 1.86 | 1.9 | 1.76 | 1.86 | -2.11% | 2,552,124 | 465,911,138 |
| 2024-11-05 | 1.72 | 1.94 | 1.72 | 1.9 | +7.95% | 3,129,825 | 588,310,046 |
| 2024-11-04 | 1.86 | 1.91 | 1.76 | 1.76 | -9.74% | 2,569,260 | 457,631,670 |
| 2024-11-01 | 2.05 | 2.2 | 1.9 | 1.95 | -2.99% | 5,049,672 | 1,043,985,667 |
| 2024-10-31 | 1.99 | 2.01 | 1.87 | 2.01 | +9.84% | 3,534,237 | 701,428,312 |
| 2024-10-30 | 1.6 | 1.83 | 1.6 | 1.83 | +10.24% | 3,000,616 | 527,821,222 |
| 2024-10-29 | 1.85 | 1.85 | 1.66 | 1.66 | -5.14% | 3,220,015 | 568,580,788 |
| 2024-10-28 | 1.67 | 1.75 | 1.66 | 1.75 | +10.06% | 1,912,626 | 330,816,949 |
| 2024-10-25 | 1.48 | 1.64 | 1.48 | 1.59 | +6.71% | 2,367,903 | 377,181,611 |
| 2024-10-24 | 1.48 | 1.51 | 1.44 | 1.49 | +1.36% | 895,317 | 132,300,479 |
| 2024-10-23 | 1.39 | 1.48 | 1.38 | 1.47 | +5.76% | 1,003,172 | 144,587,026 |
| 2024-10-22 | 1.37 | 1.39 | 1.36 | 1.39 | +0.72% | 302,414 | 41,661,256 |
| 2024-10-21 | 1.39 | 1.4 | 1.36 | 1.38 | -0.72% | 310,498 | 42,715,446 |
| 2024-10-18 | 1.37 | 1.41 | 1.35 | 1.39 | +0.72% | 366,873 | 50,602,784 |
| 2024-10-17 | 1.41 | 1.43 | 1.37 | 1.38 | -2.13% | 363,128 | 50,590,203 |
| 2024-10-16 | 1.35 | 1.41 | 1.34 | 1.41 | +3.68% | 541,745 | 75,339,319 |
| 2024-10-15 | 1.39 | 1.4 | 1.36 | 1.36 | -2.86% | 341,390 | 47,096,826 |
| 2024-10-14 | 1.39 | 1.41 | 1.38 | 1.4 | +1.45% | 309,555 | 43,164,420 |
| 2024-10-11 | 1.41 | 1.43 | 1.37 | 1.38 | -2.13% | 303,549 | 42,387,039 |
| 2024-10-10 | 1.4 | 1.44 | 1.38 | 1.41 | +0.71% | 496,189 | 69,993,165 |
| 2024-10-09 | 1.51 | 1.51 | 1.39 | 1.4 | -9.09% | 784,850 | 112,370,437 |
| 2024-10-08 | 1.63 | 1.64 | 1.48 | 1.54 | +3.36% | 1,468,012 | 229,271,849 |
| 2024-09-30 | 1.41 | 1.49 | 1.39 | 1.49 | +9.56% | 1,282,132 | 186,504,120 |
| 2024-09-27 | 1.36 | 1.38 | 1.33 | 1.36 | +0.74% | 422,199 | 57,208,617 |
| 2024-09-26 | 1.3 | 1.35 | 1.29 | 1.35 | +3.85% | 372,087 | 49,507,151 |
| 2024-09-25 | 1.32 | 1.37 | 1.3 | 1.3 | -0.76% | 521,121 | 69,719,105 |
| 2024-09-24 | 1.25 | 1.31 | 1.25 | 1.31 | +4.8% | 480,565 | 62,159,961 |
| 2024-09-23 | 1.25 | 1.26 | 1.23 | 1.25 | 0% | 193,886 | 24,165,984 |
| 2024-09-20 | 1.25 | 1.26 | 1.24 | 1.25 | 0% | 95,725 | 11,922,288 |
| 2024-09-19 | 1.24 | 1.26 | 1.22 | 1.25 | +0.81% | 191,726 | 23,840,386 |
| 2024-09-18 | 1.24 | 1.25 | 1.23 | 1.24 | 0% | 139,384 | 17,179,514 |
| 2024-09-13 | 1.21 | 1.25 | 1.21 | 1.24 | +2.48% | 253,292 | 31,154,360 |
| 2024-09-12 | 1.2 | 1.21 | 1.19 | 1.21 | +0.83% | 114,189 | 13,727,448 |
| 2024-09-11 | 1.2 | 1.2 | 1.19 | 1.2 | 0% | 90,615 | 10,799,366 |
| 2024-09-10 | 1.2 | 1.2 | 1.19 | 1.2 | 0% | 54,105 | 6,460,637 |
| 2024-09-09 | 1.2 | 1.2 | 1.19 | 1.2 | 0% | 74,060 | 8,832,970 |
| 2024-09-06 | 1.2 | 1.2 | 1.19 | 1.2 | 0% | 69,947 | 8,355,254 |
| 2024-09-05 | 1.19 | 1.2 | 1.18 | 1.2 | +0.84% | 53,275 | 6,355,410 |
| 2024-09-04 | 1.2 | 1.2 | 1.18 | 1.19 | -0.83% | 98,058 | 11,679,634 |
| 2024-09-03 | 1.19 | 1.2 | 1.18 | 1.2 | +0.84% | 75,764 | 9,034,208 |
| 2024-09-02 | 1.2 | 1.2 | 1.18 | 1.19 | -0.83% | 114,347 | 13,617,692 |
| 2024-08-30 | 1.18 | 1.21 | 1.17 | 1.2 | +1.69% | 235,285 | 28,092,817 |
| 2024-08-29 | 1.18 | 1.18 | 1.16 | 1.18 | +0.85% | 54,838 | 6,426,434 |
| 2024-08-28 | 1.17 | 1.18 | 1.16 | 1.17 | -0.85% | 86,927 | 10,187,845 |
| 2024-08-27 | 1.18 | 1.19 | 1.16 | 1.18 | -0.84% | 90,915 | 10,685,224 |
| 2024-08-26 | 1.18 | 1.19 | 1.17 | 1.19 | +1.71% | 138,107 | 16,301,326 |
| 2024-08-23 | 1.17 | 1.18 | 1.16 | 1.17 | -0.85% | 90,449 | 10,596,283 |
| 2024-08-22 | 1.17 | 1.18 | 1.16 | 1.18 | +0.85% | 93,124 | 10,910,636 |
| 2024-08-21 | 1.16 | 1.17 | 1.15 | 1.17 | +0.86% | 73,225 | 8,483,888 |
| 2024-08-20 | 1.18 | 1.18 | 1.16 | 1.16 | -0.85% | 73,188 | 8,526,125 |
| 2024-08-19 | 1.17 | 1.19 | 1.17 | 1.17 | -0.85% | 89,840 | 10,568,431 |
| 2024-08-16 | 1.18 | 1.18 | 1.16 | 1.18 | 0% | 65,038 | 7,632,680 |
| 2024-08-15 | 1.16 | 1.18 | 1.16 | 1.18 | +0.85% | 81,174 | 9,507,752 |
| 2024-08-14 | 1.18 | 1.18 | 1.16 | 1.17 | -0.85% | 48,095 | 5,637,070 |
| 2024-08-13 | 1.17 | 1.18 | 1.16 | 1.18 | +0.85% | 58,060 | 6,803,584 |
| 2024-08-12 | 1.17 | 1.18 | 1.16 | 1.17 | 0% | 76,026 | 8,897,356 |
| 2024-08-09 | 1.19 | 1.2 | 1.17 | 1.17 | -1.68% | 106,548 | 12,607,204 |
| 2024-08-08 | 1.17 | 1.19 | 1.16 | 1.19 | +1.71% | 130,505 | 15,372,601 |
| 2024-08-07 | 1.18 | 1.18 | 1.17 | 1.17 | -0.85% | 32,405 | 3,805,789 |
| 2024-08-06 | 1.18 | 1.19 | 1.17 | 1.18 | 0% | 90,715 | 10,704,595 |
| 2024-08-05 | 1.19 | 1.2 | 1.17 | 1.18 | -0.84% | 232,240 | 27,543,881 |
| 2024-08-02 | 1.19 | 1.2 | 1.18 | 1.19 | -0.83% | 114,197 | 13,606,655 |
| 2024-08-01 | 1.2 | 1.21 | 1.18 | 1.2 | 0% | 113,221 | 13,519,165 |
| 2024-07-31 | 1.18 | 1.21 | 1.17 | 1.2 | +1.69% | 178,022 | 21,190,772 |
| 2024-07-30 | 1.17 | 1.18 | 1.16 | 1.18 | +0.85% | 87,681 | 10,249,630 |
| 2024-07-29 | 1.17 | 1.18 | 1.16 | 1.17 | 0% | 53,456 | 6,259,644 |
| 2024-07-26 | 1.17 | 1.17 | 1.16 | 1.17 | +0.86% | 36,733 | 4,284,979 |
| 2024-07-25 | 1.17 | 1.17 | 1.16 | 1.16 | -1.69% | 49,417 | 5,752,462 |
| 2024-07-24 | 1.17 | 1.18 | 1.17 | 1.18 | 0% | 62,946 | 7,374,913 |
| 2024-07-23 | 1.18 | 1.18 | 1.16 | 1.18 | 0% | 97,510 | 11,424,508 |
| 2024-07-22 | 1.18 | 1.18 | 1.16 | 1.18 | +0.85% | 104,981 | 12,251,551 |
| 2024-07-19 | 1.18 | 1.18 | 1.17 | 1.17 | -0.85% | 43,361 | 5,087,203 |
| 2024-07-18 | 1.18 | 1.19 | 1.17 | 1.18 | -0.84% | 64,700 | 7,625,356 |
| 2024-07-17 | 1.19 | 1.19 | 1.18 | 1.19 | 0% | 78,196 | 9,245,088 |
| 2024-07-16 | 1.19 | 1.19 | 1.18 | 1.19 | 0% | 44,028 | 5,210,990 |
| 2024-07-15 | 1.2 | 1.2 | 1.17 | 1.19 | -0.83% | 115,254 | 13,648,997 |
| 2024-07-12 | 1.2 | 1.21 | 1.19 | 1.2 | -0.83% | 107,369 | 12,884,022 |
| 2024-07-11 | 1.2 | 1.22 | 1.2 | 1.21 | +0.83% | 87,213 | 10,563,895 |
| 2024-07-10 | 1.21 | 1.21 | 1.18 | 1.2 | -0.83% | 90,953 | 10,873,269 |
| 2024-07-09 | 1.19 | 1.21 | 1.17 | 1.21 | +0.83% | 120,379 | 14,338,222 |
| 2024-07-08 | 1.22 | 1.22 | 1.19 | 1.2 | -1.64% | 125,106 | 15,001,726 |
| 2024-07-05 | 1.21 | 1.23 | 1.2 | 1.22 | +0.83% | 113,425 | 13,801,557 |
| 2024-07-04 | 1.23 | 1.24 | 1.2 | 1.21 | -1.63% | 122,395 | 14,843,925 |
| 2024-07-03 | 1.22 | 1.24 | 1.21 | 1.23 | +0.82% | 149,053 | 18,304,564 |
| 2024-07-02 | 1.18 | 1.23 | 1.18 | 1.22 | +2.52% | 264,118 | 31,976,817 |
| 2024-07-01 | 1.18 | 1.19 | 1.17 | 1.19 | +0.85% | 151,397 | 17,889,189 |
| 2024-06-28 | 1.18 | 1.19 | 1.17 | 1.18 | 0% | 172,665 | 20,353,208 |
| 2024-06-27 | 1.19 | 1.19 | 1.16 | 1.18 | 0% | 174,468 | 20,558,654 |
| 2024-06-26 | 1.15 | 1.19 | 1.14 | 1.18 | +1.72% | 231,491 | 27,102,225 |
| 2024-06-25 | 1.15 | 1.16 | 1.13 | 1.16 | +0.87% | 180,062 | 20,626,033 |
| 2024-06-24 | 1.17 | 1.17 | 1.13 | 1.15 | -1.71% | 244,748 | 28,043,068 |
| 2024-06-21 | 1.18 | 1.2 | 1.17 | 1.17 | -0.85% | 122,149 | 14,426,683 |
| 2024-06-20 | 1.2 | 1.2 | 1.16 | 1.18 | -1.67% | 200,560 | 23,592,963 |
| 2024-06-19 | 1.2 | 1.21 | 1.19 | 1.2 | 0% | 50,584 | 6,052,549 |
| 2024-06-18 | 1.2 | 1.21 | 1.19 | 1.2 | 0% | 111,617 | 13,398,767 |
| 2024-06-17 | 1.21 | 1.22 | 1.2 | 1.2 | -2.44% | 187,943 | 22,667,600 |
| 2024-06-14 | 1.18 | 1.24 | 1.18 | 1.23 | +5.13% | 428,300 | 51,996,343 |
| 2024-06-13 | 1.18 | 1.19 | 1.16 | 1.17 | -0.85% | 211,285 | 24,688,795 |
| 2024-06-12 | 1.19 | 1.19 | 1.16 | 1.18 | 0% | 156,349 | 18,377,120 |
| 2024-06-11 | 1.21 | 1.21 | 1.16 | 1.18 | -1.67% | 256,645 | 30,248,820 |
| 2024-06-07 | 1.13 | 1.2 | 1.13 | 1.2 | +5.26% | 497,490 | 58,204,182 |
| 2024-06-06 | 1.19 | 1.2 | 1.11 | 1.14 | -4.2% | 814,204 | 93,792,932 |
| 2024-06-05 | 1.21 | 1.21 | 1.18 | 1.19 | -1.65% | 377,807 | 45,226,175 |
| 2024-06-04 | 1.2 | 1.21 | 1.19 | 1.21 | 0% | 222,060 | 26,684,256 |
| 2024-06-03 | 1.26 | 1.26 | 1.18 | 1.21 | -3.2% | 626,688 | 76,032,354 |
| 2024-05-31 | 1.25 | 1.26 | 1.25 | 1.25 | 0% | 116,912 | 14,673,837 |
| 2024-05-30 | 1.26 | 1.27 | 1.25 | 1.25 | -0.79% | 241,137 | 30,351,812 |
| 2024-05-29 | 1.27 | 1.29 | 1.25 | 1.26 | -1.56% | 322,137 | 40,856,765 |
| 2024-05-28 | 1.3 | 1.3 | 1.27 | 1.28 | -0.78% | 245,261 | 31,482,005 |
| 2024-05-27 | 1.3 | 1.3 | 1.28 | 1.29 | 0% | 172,001 | 22,173,731 |
| 2024-05-24 | 1.29 | 1.31 | 1.29 | 1.29 | -0.77% | 192,378 | 24,969,810 |
| 2024-05-23 | 1.32 | 1.33 | 1.29 | 1.3 | -2.26% | 358,583 | 46,762,382 |
| 2024-05-22 | 1.31 | 1.33 | 1.31 | 1.33 | +1.53% | 203,511 | 26,911,207 |
| 2024-05-21 | 1.34 | 1.34 | 1.31 | 1.31 | -1.5% | 180,968 | 23,976,021 |
| 2024-05-20 | 1.34 | 1.35 | 1.33 | 1.33 | -0.75% | 227,444 | 30,477,019 |
| 2024-05-17 | 1.32 | 1.34 | 1.31 | 1.34 | +0.75% | 312,003 | 41,390,690 |
| 2024-05-16 | 1.31 | 1.34 | 1.3 | 1.33 | +1.53% | 455,509 | 60,258,309 |
| 2024-05-15 | 1.31 | 1.32 | 1.3 | 1.31 | 0% | 187,417 | 24,488,687 |
| 2024-05-14 | 1.31 | 1.32 | 1.3 | 1.31 | 0% | 155,855 | 20,425,178 |
| 2024-05-13 | 1.32 | 1.33 | 1.3 | 1.31 | -1.5% | 261,331 | 34,248,576 |
| 2024-05-10 | 1.32 | 1.33 | 1.31 | 1.33 | +0.76% | 268,588 | 35,468,411 |
| 2024-05-09 | 1.31 | 1.33 | 1.31 | 1.32 | 0% | 183,642 | 24,261,797 |
| 2024-05-08 | 1.32 | 1.33 | 1.31 | 1.32 | 0% | 198,842 | 26,242,097 |
| 2024-05-07 | 1.33 | 1.34 | 1.31 | 1.32 | -1.49% | 509,502 | 67,444,913 |
| 2024-05-06 | 1.34 | 1.35 | 1.33 | 1.34 | +0.75% | 411,865 | 55,113,045 |
| 2024-04-30 | 1.37 | 1.37 | 1.33 | 1.33 | -2.92% | 459,447 | 61,769,598 |
| 2024-04-29 | 1.35 | 1.38 | 1.34 | 1.37 | +1.48% | 416,667 | 56,816,178 |
| 2024-04-26 | 1.34 | 1.36 | 1.33 | 1.35 | +0.75% | 242,353 | 32,556,180 |
| 2024-04-25 | 1.34 | 1.35 | 1.33 | 1.34 | -0.74% | 198,610 | 26,651,487 |
| 2024-04-24 | 1.35 | 1.36 | 1.34 | 1.35 | 0% | 157,687 | 21,238,701 |
| 2024-04-23 | 1.35 | 1.36 | 1.34 | 1.35 | 0% | 205,213 | 27,702,572 |
| 2024-04-22 | 1.37 | 1.37 | 1.35 | 1.35 | -1.46% | 200,490 | 27,217,136 |
| 2024-04-19 | 1.37 | 1.38 | 1.36 | 1.37 | +0.74% | 264,848 | 36,321,896 |
| 2024-04-18 | 1.37 | 1.38 | 1.36 | 1.36 | -0.73% | 249,505 | 34,133,217 |
| 2024-04-17 | 1.35 | 1.38 | 1.35 | 1.37 | +1.48% | 387,586 | 53,056,286 |
| 2024-04-16 | 1.37 | 1.38 | 1.35 | 1.35 | -2.88% | 460,285 | 62,606,324 |
| 2024-04-15 | 1.4 | 1.41 | 1.36 | 1.39 | -0.71% | 439,187 | 60,872,657 |
| 2024-04-12 | 1.42 | 1.42 | 1.4 | 1.4 | -0.71% | 216,286 | 30,436,514 |
| 2024-04-11 | 1.4 | 1.43 | 1.38 | 1.41 | +0.71% | 366,229 | 51,689,185 |
| 2024-04-10 | 1.43 | 1.44 | 1.39 | 1.4 | -2.1% | 367,546 | 51,811,124 |
| 2024-04-09 | 1.42 | 1.44 | 1.42 | 1.43 | +0.7% | 327,178 | 46,801,583 |
| 2024-04-08 | 1.43 | 1.45 | 1.41 | 1.42 | -0.7% | 445,066 | 63,873,333 |
| 2024-04-03 | 1.41 | 1.43 | 1.4 | 1.43 | +0.7% | 485,172 | 68,866,614 |
| 2024-04-02 | 1.4 | 1.43 | 1.39 | 1.42 | +1.43% | 449,475 | 63,429,170 |
| 2024-04-01 | 1.38 | 1.4 | 1.38 | 1.4 | +1.45% | 278,518 | 38,730,626 |
| 2024-03-29 | 1.37 | 1.38 | 1.36 | 1.38 | +1.47% | 126,325 | 17,345,624 |
| 2024-03-28 | 1.36 | 1.39 | 1.35 | 1.36 | 0% | 229,570 | 31,489,939 |
| 2024-03-27 | 1.38 | 1.39 | 1.36 | 1.36 | -1.45% | 248,240 | 34,027,282 |
| 2024-03-26 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 209,301 | 28,861,474 |
| 2024-03-25 | 1.38 | 1.4 | 1.37 | 1.38 | 0% | 268,761 | 37,261,696 |
| 2024-03-22 | 1.41 | 1.42 | 1.37 | 1.38 | -2.13% | 497,424 | 69,155,087 |
| 2024-03-21 | 1.41 | 1.43 | 1.41 | 1.41 | 0% | 180,468 | 25,560,000 |
| 2024-03-20 | 1.42 | 1.43 | 1.4 | 1.41 | -0.7% | 366,962 | 51,860,318 |
| 2024-03-19 | 1.41 | 1.47 | 1.4 | 1.42 | 0% | 641,830 | 91,919,633 |
| 2024-03-18 | 1.42 | 1.42 | 1.4 | 1.42 | 0% | 271,937 | 38,363,112 |
| 2024-03-15 | 1.39 | 1.43 | 1.39 | 1.42 | +1.43% | 522,080 | 73,811,634 |
| 2024-03-14 | 1.39 | 1.41 | 1.38 | 1.4 | +0.72% | 376,231 | 52,604,184 |
| 2024-03-13 | 1.4 | 1.41 | 1.39 | 1.39 | -1.42% | 213,668 | 29,777,590 |
| 2024-03-12 | 1.4 | 1.41 | 1.39 | 1.41 | 0% | 249,127 | 34,866,539 |
| 2024-03-11 | 1.39 | 1.41 | 1.38 | 1.41 | +2.17% | 388,383 | 54,396,485 |
| 2024-03-08 | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 253,575 | 34,968,440 |
| 2024-03-07 | 1.37 | 1.41 | 1.36 | 1.39 | +1.46% | 459,765 | 63,864,859 |
| 2024-03-06 | 1.36 | 1.38 | 1.35 | 1.37 | +0.74% | 276,804 | 37,874,579 |
| 2024-03-05 | 1.37 | 1.38 | 1.36 | 1.36 | -0.73% | 179,701 | 24,524,500 |
| 2024-03-04 | 1.39 | 1.39 | 1.36 | 1.37 | -1.44% | 350,132 | 48,069,987 |
| 2024-03-01 | 1.4 | 1.41 | 1.38 | 1.39 | -0.71% | 387,132 | 53,937,127 |
| 2024-02-29 | 1.38 | 1.41 | 1.37 | 1.4 | +0.72% | 433,120 | 60,433,410 |
| 2024-02-28 | 1.41 | 1.47 | 1.39 | 1.39 | -1.42% | 627,096 | 89,410,592 |
| 2024-02-27 | 1.39 | 1.42 | 1.38 | 1.41 | +1.44% | 354,019 | 49,562,639 |
| 2024-02-26 | 1.4 | 1.41 | 1.38 | 1.39 | -0.71% | 472,492 | 65,861,741 |
| 2024-02-23 | 1.4 | 1.41 | 1.39 | 1.4 | 0% | 226,092 | 31,629,632 |
| 2024-02-22 | 1.39 | 1.41 | 1.39 | 1.4 | 0% | 266,313 | 37,214,014 |
| 2024-02-21 | 1.37 | 1.42 | 1.36 | 1.4 | +1.45% | 449,776 | 62,716,432 |
| 2024-02-20 | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 190,344 | 26,225,047 |
| 2024-02-19 | 1.38 | 1.4 | 1.37 | 1.39 | +0.72% | 342,961 | 47,540,111 |
| 2024-02-08 | 1.36 | 1.39 | 1.35 | 1.38 | +1.47% | 525,202 | 71,749,326 |
| 2024-02-07 | 1.34 | 1.39 | 1.33 | 1.36 | +1.49% | 609,066 | 83,003,617 |
| 2024-02-06 | 1.27 | 1.35 | 1.25 | 1.34 | +4.69% | 506,368 | 66,040,195 |
| 2024-02-05 | 1.35 | 1.35 | 1.24 | 1.28 | -5.19% | 616,796 | 79,732,462 |
| 2024-02-02 | 1.37 | 1.4 | 1.32 | 1.35 | -1.46% | 574,776 | 78,116,944 |
| 2024-02-01 | 1.39 | 1.41 | 1.36 | 1.37 | -2.14% | 428,641 | 59,170,494 |
| 2024-01-31 | 1.42 | 1.44 | 1.38 | 1.4 | -2.78% | 510,688 | 72,002,363 |
| 2024-01-30 | 1.46 | 1.49 | 1.42 | 1.44 | -1.37% | 355,100 | 51,944,726 |
| 2024-01-29 | 1.5 | 1.51 | 1.45 | 1.46 | -2.01% | 353,150 | 52,164,339 |
| 2024-01-26 | 1.46 | 1.5 | 1.46 | 1.49 | +2.05% | 391,481 | 58,284,469 |
| 2024-01-25 | 1.42 | 1.47 | 1.41 | 1.46 | +3.55% | 347,648 | 50,216,766 |
| 2024-01-24 | 1.38 | 1.42 | 1.37 | 1.41 | +2.92% | 310,912 | 43,247,583 |
| 2024-01-23 | 1.36 | 1.39 | 1.33 | 1.37 | +0.74% | 332,501 | 45,289,157 |
| 2024-01-22 | 1.42 | 1.43 | 1.34 | 1.36 | -4.23% | 428,022 | 59,419,637 |
| 2024-01-19 | 1.44 | 1.45 | 1.42 | 1.42 | -1.39% | 183,476 | 26,267,874 |
| 2024-01-18 | 1.46 | 1.46 | 1.41 | 1.44 | -1.37% | 429,172 | 61,650,883 |
| 2024-01-17 | 1.49 | 1.49 | 1.46 | 1.46 | -1.35% | 210,728 | 30,970,532 |
| 2024-01-16 | 1.49 | 1.51 | 1.47 | 1.48 | -0.67% | 310,862 | 46,330,787 |
| 2024-01-15 | 1.48 | 1.5 | 1.47 | 1.49 | 0% | 191,791 | 28,560,560 |
| 2024-01-12 | 1.48 | 1.5 | 1.47 | 1.49 | +1.36% | 323,048 | 47,964,850 |
| 2024-01-11 | 1.47 | 1.49 | 1.46 | 1.47 | 0% | 228,576 | 33,743,852 |
| 2024-01-10 | 1.47 | 1.48 | 1.46 | 1.47 | 0% | 150,513 | 22,119,352 |
| 2024-01-09 | 1.46 | 1.48 | 1.46 | 1.47 | +0.68% | 153,531 | 22,563,285 |
| 2024-01-08 | 1.49 | 1.5 | 1.46 | 1.46 | -2.01% | 275,737 | 40,724,041 |
| 2024-01-05 | 1.49 | 1.51 | 1.49 | 1.49 | 0% | 262,664 | 39,360,033 |
| 2024-01-04 | 1.49 | 1.5 | 1.48 | 1.49 | 0% | 261,259 | 38,956,912 |
| 2024-01-03 | 1.48 | 1.51 | 1.48 | 1.49 | 0% | 282,676 | 42,216,534 |
| 2024-01-02 | 1.49 | 1.5 | 1.48 | 1.49 | 0% | 339,906 | 50,625,418 |
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：