股票概览
2.94
0%
0
2.93
开盘价
3
最高价
2.92
最低价
118,916
成交量
数据更新至: 2024-12-31
技术指标
2.92
MA5 (5日均线)
2.98
MA10 (10日均线)
3.18
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 | 2.93 | 3 | 2.92 | 2.94 | 0% | 118,916 | 35,198,520 |
| 2024-12-30 | 2.96 | 2.97 | 2.88 | 2.94 | -0.68% | 103,294 | 30,130,941 |
| 2024-12-27 | 2.88 | 3 | 2.86 | 2.96 | +2.78% | 123,738 | 36,510,406 |
| 2024-12-26 | 2.88 | 2.94 | 2.87 | 2.88 | -0.69% | 111,968 | 32,502,165 |
| 2024-12-25 | 2.92 | 2.93 | 2.84 | 2.9 | -0.68% | 101,756 | 29,378,299 |
| 2024-12-24 | 2.91 | 2.94 | 2.87 | 2.92 | +0.34% | 132,284 | 38,478,027 |
| 2024-12-23 | 3.05 | 3.05 | 2.9 | 2.91 | -4.28% | 141,906 | 41,812,913 |
| 2024-12-20 | 3.12 | 3.14 | 3.03 | 3.04 | -2.56% | 138,586 | 42,398,452 |
| 2024-12-19 | 3.2 | 3.22 | 3.09 | 3.12 | -3.41% | 144,462 | 45,318,920 |
| 2024-12-18 | 3.25 | 3.29 | 3.23 | 3.23 | -0.31% | 89,157 | 29,048,465 |
| 2024-12-17 | 3.35 | 3.37 | 3.21 | 3.24 | -2.99% | 110,147 | 35,982,800 |
| 2024-12-16 | 3.29 | 3.38 | 3.29 | 3.34 | +1.52% | 98,362 | 32,872,844 |
| 2024-12-13 | 3.45 | 3.45 | 3.28 | 3.29 | -4.36% | 138,716 | 46,240,255 |
| 2024-12-12 | 3.48 | 3.49 | 3.41 | 3.44 | -0.58% | 84,495 | 29,046,000 |
| 2024-12-11 | 3.36 | 3.47 | 3.34 | 3.46 | +2.98% | 110,321 | 37,859,172 |
| 2024-12-10 | 3.5 | 3.51 | 3.35 | 3.36 | -1.47% | 127,362 | 43,463,687 |
| 2024-12-09 | 3.47 | 3.51 | 3.38 | 3.41 | -1.45% | 109,571 | 37,739,333 |
| 2024-12-06 | 3.4 | 3.48 | 3.36 | 3.46 | +1.76% | 117,856 | 40,416,294 |
| 2024-12-05 | 3.34 | 3.4 | 3.29 | 3.4 | +1.49% | 93,248 | 31,254,436 |
| 2024-12-04 | 3.38 | 3.41 | 3.31 | 3.35 | -0.89% | 91,298 | 30,734,159 |
| 2024-12-03 | 3.38 | 3.4 | 3.31 | 3.38 | +0.6% | 97,077 | 32,536,559 |
| 2024-12-02 | 3.25 | 3.4 | 3.24 | 3.36 | +3.7% | 129,519 | 43,266,102 |
| 2024-11-29 | 3.26 | 3.28 | 3.16 | 3.24 | -0.61% | 109,756 | 35,381,887 |
| 2024-11-28 | 3.19 | 3.29 | 3.18 | 3.26 | +1.88% | 122,356 | 39,867,693 |
| 2024-11-27 | 3.19 | 3.2 | 3.08 | 3.2 | +0.31% | 103,046 | 32,350,667 |
| 2024-11-26 | 3.25 | 3.29 | 3.17 | 3.19 | -2.45% | 119,473 | 38,482,162 |
| 2024-11-25 | 3.18 | 3.28 | 3.16 | 3.27 | +3.15% | 123,361 | 39,949,932 |
| 2024-11-22 | 3.29 | 3.31 | 3.17 | 3.17 | -3.35% | 103,310 | 33,527,523 |
| 2024-11-21 | 3.34 | 3.37 | 3.25 | 3.28 | -2.38% | 88,381 | 29,126,750 |
| 2024-11-20 | 3.25 | 3.36 | 3.22 | 3.36 | +3.07% | 128,543 | 42,618,070 |
| 2024-11-19 | 3.24 | 3.31 | 3.17 | 3.26 | +0.62% | 122,309 | 39,439,711 |
| 2024-11-18 | 3.21 | 3.32 | 3.2 | 3.24 | +1.57% | 163,220 | 53,276,421 |
| 2024-11-15 | 3.2 | 3.26 | 3.17 | 3.19 | 0% | 128,084 | 41,291,604 |
| 2024-11-14 | 3.27 | 3.29 | 3.18 | 3.19 | -2.15% | 105,556 | 34,065,734 |
| 2024-11-13 | 3.32 | 3.34 | 3.21 | 3.26 | -1.51% | 106,890 | 34,944,107 |
| 2024-11-12 | 3.38 | 3.41 | 3.27 | 3.31 | -2.65% | 134,498 | 45,009,964 |
| 2024-11-11 | 3.45 | 3.47 | 3.33 | 3.4 | -1.73% | 142,015 | 47,969,456 |
| 2024-11-08 | 3.51 | 3.57 | 3.43 | 3.46 | -1.42% | 127,589 | 44,526,674 |
| 2024-11-07 | 3.35 | 3.52 | 3.34 | 3.51 | +4.46% | 157,828 | 54,599,408 |
| 2024-11-06 | 3.37 | 3.38 | 3.28 | 3.36 | -0.88% | 97,120 | 32,456,467 |
| 2024-11-05 | 3.29 | 3.4 | 3.28 | 3.39 | +2.42% | 123,323 | 41,398,693 |
| 2024-11-04 | 3.29 | 3.32 | 3.22 | 3.31 | +0.3% | 91,953 | 30,171,561 |
| 2024-11-01 | 3.32 | 3.42 | 3.29 | 3.3 | -2.08% | 139,039 | 46,333,378 |
| 2024-10-31 | 3.24 | 3.37 | 3.22 | 3.37 | +3.37% | 135,824 | 45,259,873 |
| 2024-10-30 | 3.22 | 3.28 | 3.2 | 3.26 | +1.56% | 133,867 | 43,424,694 |
| 2024-10-29 | 3.38 | 3.42 | 3.2 | 3.21 | -5.87% | 181,234 | 58,972,412 |
| 2024-10-28 | 3.21 | 3.42 | 3.18 | 3.41 | +6.9% | 175,126 | 58,412,708 |
| 2024-10-25 | 3.08 | 3.2 | 3.08 | 3.19 | +2.9% | 113,186 | 35,847,061 |
| 2024-10-24 | 3.07 | 3.11 | 3.04 | 3.1 | +0.32% | 90,449 | 27,826,024 |
| 2024-10-23 | 3.06 | 3.1 | 3.01 | 3.09 | +1.98% | 132,493 | 40,519,113 |
| 2024-10-22 | 2.95 | 3.03 | 2.93 | 3.03 | +3.06% | 113,842 | 34,014,531 |
| 2024-10-21 | 2.95 | 2.99 | 2.92 | 2.94 | -0.68% | 114,172 | 33,751,662 |
| 2024-10-18 | 2.94 | 3 | 2.89 | 2.96 | +0.68% | 173,375 | 50,944,679 |
| 2024-10-17 | 2.97 | 3.05 | 2.94 | 2.94 | -1.34% | 99,376 | 29,683,054 |
| 2024-10-16 | 2.97 | 3.02 | 2.93 | 2.98 | +0.34% | 108,226 | 32,353,226 |
| 2024-10-15 | 3.05 | 3.07 | 2.96 | 2.97 | -2.62% | 118,025 | 35,516,514 |
| 2024-10-14 | 3.01 | 3.08 | 2.98 | 3.05 | +1.67% | 137,588 | 41,761,923 |
| 2024-10-11 | 3.08 | 3.12 | 2.97 | 3 | -2.6% | 133,067 | 40,296,726 |
| 2024-10-10 | 3 | 3.19 | 2.96 | 3.08 | +4.41% | 215,285 | 66,353,378 |
| 2024-10-09 | 3.25 | 3.25 | 2.95 | 2.95 | -10.06% | 246,830 | 75,581,018 |
| 2024-10-08 | 3.51 | 3.52 | 3.13 | 3.28 | +2.5% | 313,577 | 103,555,511 |
| 2024-09-30 | 3.11 | 3.22 | 3.03 | 3.2 | +8.11% | 246,421 | 77,350,016 |
| 2024-09-27 | 2.92 | 2.99 | 2.89 | 2.96 | +1.37% | 154,585 | 45,371,901 |
| 2024-09-26 | 2.8 | 2.97 | 2.78 | 2.92 | +5.8% | 231,711 | 66,685,243 |
| 2024-09-25 | 2.88 | 2.91 | 2.75 | 2.76 | +1.1% | 285,716 | 80,867,881 |
| 2024-09-24 | 2.49 | 2.73 | 2.48 | 2.73 | +10.08% | 165,851 | 43,582,933 |
| 2024-09-23 | 2.47 | 2.49 | 2.43 | 2.48 | +0.81% | 46,265 | 11,408,128 |
| 2024-09-20 | 2.47 | 2.49 | 2.44 | 2.46 | -0.4% | 61,643 | 15,173,763 |
| 2024-09-19 | 2.38 | 2.48 | 2.36 | 2.47 | +3.78% | 94,793 | 23,135,952 |
| 2024-09-18 | 2.35 | 2.39 | 2.32 | 2.38 | +1.28% | 53,085 | 12,501,756 |
| 2024-09-13 | 2.37 | 2.38 | 2.34 | 2.35 | -0.84% | 59,379 | 13,988,084 |
| 2024-09-12 | 2.31 | 2.38 | 2.31 | 2.37 | +2.6% | 95,043 | 22,385,226 |
| 2024-09-11 | 2.33 | 2.33 | 2.29 | 2.31 | -1.28% | 46,912 | 10,813,014 |
| 2024-09-10 | 2.36 | 2.4 | 2.3 | 2.34 | 0% | 82,510 | 19,214,558 |
| 2024-09-09 | 2.34 | 2.36 | 2.3 | 2.34 | -0.43% | 60,974 | 14,186,363 |
| 2024-09-06 | 2.39 | 2.39 | 2.33 | 2.35 | -1.67% | 45,112 | 10,624,582 |
| 2024-09-05 | 2.4 | 2.44 | 2.36 | 2.39 | -0.42% | 57,507 | 13,735,697 |
| 2024-09-04 | 2.42 | 2.44 | 2.38 | 2.4 | -1.64% | 47,895 | 11,525,490 |
| 2024-09-03 | 2.48 | 2.49 | 2.43 | 2.44 | -1.61% | 55,424 | 13,626,616 |
| 2024-09-02 | 2.48 | 2.53 | 2.46 | 2.48 | +0.81% | 78,733 | 19,634,873 |
| 2024-08-30 | 2.43 | 2.51 | 2.42 | 2.46 | +0.82% | 86,833 | 21,433,529 |
| 2024-08-29 | 2.41 | 2.45 | 2.38 | 2.44 | +0.83% | 54,628 | 13,205,024 |
| 2024-08-28 | 2.41 | 2.44 | 2.38 | 2.42 | +0.41% | 60,997 | 14,739,212 |
| 2024-08-27 | 2.38 | 2.41 | 2.36 | 2.41 | +1.26% | 42,878 | 10,244,938 |
| 2024-08-26 | 2.33 | 2.4 | 2.31 | 2.38 | +1.71% | 48,088 | 11,395,095 |
| 2024-08-23 | 2.36 | 2.38 | 2.32 | 2.34 | -0.85% | 55,068 | 12,898,847 |
| 2024-08-22 | 2.36 | 2.4 | 2.34 | 2.36 | -0.42% | 53,954 | 12,810,991 |
| 2024-08-21 | 2.37 | 2.4 | 2.35 | 2.37 | 0% | 49,247 | 11,677,242 |
| 2024-08-20 | 2.44 | 2.45 | 2.36 | 2.37 | -2.87% | 64,740 | 15,499,065 |
| 2024-08-19 | 2.48 | 2.5 | 2.43 | 2.44 | -1.21% | 54,900 | 13,511,868 |
| 2024-08-16 | 2.53 | 2.54 | 2.47 | 2.47 | -1.2% | 52,018 | 13,021,078 |
| 2024-08-15 | 2.48 | 2.53 | 2.46 | 2.5 | +0.81% | 67,783 | 16,905,949 |
| 2024-08-14 | 2.52 | 2.52 | 2.47 | 2.48 | -1.59% | 39,417 | 9,798,376 |
| 2024-08-13 | 2.5 | 2.54 | 2.47 | 2.52 | +0.4% | 44,498 | 11,160,534 |
| 2024-08-12 | 2.52 | 2.54 | 2.49 | 2.51 | -0.4% | 37,077 | 9,326,002 |
| 2024-08-09 | 2.54 | 2.58 | 2.52 | 2.52 | -0.79% | 48,275 | 12,291,563 |
| 2024-08-08 | 2.52 | 2.56 | 2.5 | 2.54 | 0% | 44,513 | 11,281,711 |
| 2024-08-07 | 2.5 | 2.56 | 2.45 | 2.54 | +1.6% | 78,311 | 19,746,719 |
| 2024-08-06 | 2.45 | 2.51 | 2.45 | 2.5 | +2.46% | 58,013 | 14,384,398 |
| 2024-08-05 | 2.46 | 2.52 | 2.44 | 2.44 | -1.21% | 78,719 | 19,481,178 |
| 2024-08-02 | 2.46 | 2.51 | 2.46 | 2.47 | -0.4% | 42,738 | 10,621,174 |
| 2024-08-01 | 2.53 | 2.57 | 2.47 | 2.48 | -1.98% | 82,838 | 20,777,547 |
| 2024-07-31 | 2.39 | 2.53 | 2.39 | 2.53 | +4.98% | 87,859 | 21,772,783 |
| 2024-07-30 | 2.38 | 2.42 | 2.37 | 2.41 | +0.84% | 55,393 | 13,308,731 |
| 2024-07-29 | 2.4 | 2.42 | 2.36 | 2.39 | 0% | 49,818 | 11,934,275 |
| 2024-07-26 | 2.35 | 2.42 | 2.35 | 2.39 | +0.84% | 55,488 | 13,246,793 |
| 2024-07-25 | 2.35 | 2.39 | 2.32 | 2.37 | +0.42% | 47,367 | 11,141,939 |
| 2024-07-24 | 2.43 | 2.43 | 2.33 | 2.36 | 0% | 75,299 | 17,844,322 |
| 2024-07-23 | 2.39 | 2.44 | 2.36 | 2.36 | -1.26% | 60,703 | 14,606,414 |
| 2024-07-22 | 2.39 | 2.4 | 2.33 | 2.39 | 0% | 37,649 | 8,909,647 |
| 2024-07-19 | 2.39 | 2.42 | 2.34 | 2.39 | 0% | 61,487 | 14,625,245 |
| 2024-07-18 | 2.39 | 2.4 | 2.33 | 2.39 | -0.42% | 52,194 | 12,391,148 |
| 2024-07-17 | 2.39 | 2.42 | 2.36 | 2.4 | +0.42% | 65,933 | 15,758,972 |
| 2024-07-16 | 2.41 | 2.41 | 2.37 | 2.39 | -0.83% | 45,636 | 10,884,388 |
| 2024-07-15 | 2.44 | 2.44 | 2.38 | 2.41 | -1.23% | 54,544 | 13,108,051 |
| 2024-07-12 | 2.49 | 2.53 | 2.41 | 2.44 | -2.01% | 58,217 | 14,295,119 |
| 2024-07-11 | 2.39 | 2.52 | 2.38 | 2.49 | +5.51% | 91,446 | 22,524,621 |
| 2024-07-10 | 2.41 | 2.42 | 2.31 | 2.36 | -4.45% | 104,725 | 24,766,867 |
| 2024-07-09 | 2.5 | 2.52 | 2.4 | 2.47 | -1.59% | 108,503 | 26,602,159 |
| 2024-07-08 | 2.63 | 2.63 | 2.5 | 2.51 | -4.92% | 85,995 | 21,831,510 |
| 2024-07-05 | 2.64 | 2.66 | 2.59 | 2.64 | +0.38% | 53,701 | 14,137,667 |
| 2024-07-04 | 2.72 | 2.75 | 2.62 | 2.63 | -3.66% | 58,001 | 15,408,154 |
| 2024-07-03 | 2.75 | 2.78 | 2.7 | 2.73 | -0.36% | 72,886 | 19,990,693 |
| 2024-07-02 | 2.67 | 2.75 | 2.65 | 2.74 | +2.62% | 71,447 | 19,434,885 |
| 2024-07-01 | 2.57 | 2.67 | 2.57 | 2.67 | +3.49% | 74,199 | 19,566,164 |
| 2024-06-28 | 2.62 | 2.65 | 2.57 | 2.58 | -1.53% | 85,185 | 22,251,567 |
| 2024-06-27 | 2.67 | 2.73 | 2.6 | 2.62 | -2.6% | 73,294 | 19,452,773 |
| 2024-06-26 | 2.59 | 2.69 | 2.55 | 2.69 | +4.26% | 82,708 | 21,745,872 |
| 2024-06-25 | 2.51 | 2.62 | 2.5 | 2.58 | +1.98% | 96,088 | 24,802,324 |
| 2024-06-24 | 2.64 | 2.7 | 2.5 | 2.53 | -6.3% | 143,400 | 36,942,708 |
| 2024-06-21 | 2.7 | 2.73 | 2.68 | 2.7 | -0.37% | 86,067 | 23,278,296 |
| 2024-06-20 | 2.75 | 2.79 | 2.7 | 2.71 | -1.81% | 113,381 | 31,047,050 |
| 2024-06-19 | 2.81 | 2.84 | 2.73 | 2.76 | -2.82% | 141,962 | 39,360,578 |
| 2024-06-18 | 2.8 | 2.84 | 2.75 | 2.84 | +0.71% | 137,634 | 38,442,254 |
| 2024-06-17 | 2.86 | 2.87 | 2.77 | 2.82 | -2.76% | 198,471 | 55,914,229 |
| 2024-06-14 | 2.98 | 2.98 | 2.87 | 2.9 | -3.33% | 208,649 | 60,685,713 |
| 2024-06-13 | 3.1 | 3.1 | 2.95 | 3 | -2.6% | 306,666 | 91,683,761 |
| 2024-06-12 | 2.8 | 3.08 | 2.78 | 3.08 | +10% | 212,997 | 62,893,067 |
| 2024-06-11 | 2.96 | 3.03 | 2.78 | 2.8 | -4.11% | 222,113 | 63,033,763 |
| 2024-06-07 | 2.68 | 2.92 | 2.68 | 2.92 | +10.19% | 166,476 | 46,901,553 |
| 2024-06-06 | 2.74 | 2.79 | 2.63 | 2.65 | -3.99% | 127,353 | 34,177,557 |
| 2024-06-05 | 2.82 | 2.85 | 2.76 | 2.76 | -3.16% | 87,938 | 24,586,075 |
| 2024-06-04 | 2.91 | 2.91 | 2.8 | 2.85 | -2.06% | 123,140 | 34,835,964 |
| 2024-06-03 | 3.09 | 3.09 | 2.87 | 2.91 | -5.52% | 163,515 | 48,153,115 |
| 2024-05-31 | 3.07 | 3.13 | 3.07 | 3.08 | 0% | 60,128 | 18,623,735 |
| 2024-05-30 | 3.13 | 3.16 | 3.07 | 3.08 | -2.22% | 93,262 | 28,944,786 |
| 2024-05-29 | 3.1 | 3.21 | 3.08 | 3.15 | +1.29% | 90,521 | 28,595,423 |
| 2024-05-28 | 3.14 | 3.17 | 3.1 | 3.11 | -0.96% | 83,245 | 26,113,495 |
| 2024-05-27 | 3.14 | 3.19 | 3.1 | 3.14 | +0.64% | 75,901 | 23,858,979 |
| 2024-05-24 | 3.15 | 3.2 | 3.1 | 3.12 | 0% | 87,064 | 27,410,756 |
| 2024-05-23 | 3.28 | 3.28 | 3.11 | 3.12 | -3.7% | 84,133 | 26,619,924 |
| 2024-05-22 | 3.26 | 3.32 | 3.23 | 3.24 | -0.31% | 58,691 | 19,176,778 |
| 2024-05-21 | 3.25 | 3.28 | 3.22 | 3.25 | -0.61% | 84,401 | 27,361,099 |
| 2024-05-20 | 3.18 | 3.3 | 3.18 | 3.27 | +3.48% | 110,556 | 35,846,296 |
| 2024-05-17 | 3.07 | 3.16 | 3.06 | 3.16 | +2.6% | 91,706 | 28,594,958 |
| 2024-05-16 | 3.08 | 3.14 | 3.07 | 3.08 | +0.33% | 63,875 | 19,818,620 |
| 2024-05-15 | 3.06 | 3.12 | 3.03 | 3.07 | 0% | 81,524 | 25,114,971 |
| 2024-05-14 | 3.11 | 3.12 | 3.05 | 3.07 | -1.6% | 98,966 | 30,444,704 |
| 2024-05-13 | 3.11 | 3.16 | 3.05 | 3.12 | 0% | 116,560 | 36,301,020 |
| 2024-05-10 | 3.13 | 3.16 | 3.07 | 3.12 | -0.64% | 77,963 | 24,230,323 |
| 2024-05-09 | 3.1 | 3.19 | 3.09 | 3.14 | +1.62% | 88,632 | 27,931,154 |
| 2024-05-08 | 3.11 | 3.15 | 3.08 | 3.09 | -0.64% | 82,440 | 25,718,193 |
| 2024-05-07 | 3.11 | 3.16 | 3.07 | 3.11 | -0.32% | 78,038 | 24,298,183 |
| 2024-05-06 | 3.05 | 3.12 | 3.04 | 3.12 | +3.65% | 118,534 | 36,577,855 |
| 2024-04-30 | 3.08 | 3.11 | 3 | 3.01 | -2.27% | 121,550 | 37,060,979 |
| 2024-04-29 | 2.89 | 3.08 | 2.88 | 3.08 | +4.76% | 167,779 | 50,166,599 |
| 2024-04-26 | 2.95 | 2.98 | 2.86 | 2.94 | -0.34% | 120,995 | 35,318,196 |
| 2024-04-25 | 2.92 | 2.99 | 2.88 | 2.95 | +1.03% | 122,668 | 36,227,599 |
| 2024-04-24 | 2.96 | 2.97 | 2.85 | 2.92 | -1.35% | 124,114 | 36,030,164 |
| 2024-04-23 | 3.04 | 3.04 | 2.93 | 2.96 | -3.27% | 136,470 | 40,684,727 |
| 2024-04-22 | 3.3 | 3.31 | 3.01 | 3.06 | -7.55% | 182,168 | 56,556,200 |
| 2024-04-19 | 3.29 | 3.4 | 3.28 | 3.31 | +0.3% | 106,365 | 35,572,347 |
| 2024-04-18 | 3.36 | 3.42 | 3.29 | 3.3 | -1.79% | 125,154 | 41,706,194 |
| 2024-04-17 | 3.29 | 3.36 | 3.24 | 3.36 | +3.38% | 118,144 | 39,180,437 |
| 2024-04-16 | 3.48 | 3.5 | 3.23 | 3.25 | -6.34% | 166,733 | 55,543,339 |
| 2024-04-15 | 3.51 | 3.56 | 3.38 | 3.47 | -1.42% | 94,035 | 32,649,650 |
| 2024-04-12 | 3.51 | 3.56 | 3.47 | 3.52 | 0% | 104,585 | 36,716,236 |
| 2024-04-11 | 3.43 | 3.57 | 3.42 | 3.52 | +1.73% | 98,675 | 34,709,036 |
| 2024-04-10 | 3.51 | 3.56 | 3.44 | 3.46 | -1.7% | 72,502 | 25,382,194 |
| 2024-04-09 | 3.49 | 3.54 | 3.46 | 3.52 | +0.86% | 86,146 | 30,149,742 |
| 2024-04-08 | 3.54 | 3.6 | 3.49 | 3.49 | -1.41% | 118,923 | 42,210,363 |
| 2024-04-03 | 3.42 | 3.55 | 3.42 | 3.54 | +3.21% | 123,473 | 43,045,977 |
| 2024-04-02 | 3.36 | 3.45 | 3.36 | 3.43 | +2.08% | 98,376 | 33,565,851 |
| 2024-04-01 | 3.36 | 3.38 | 3.28 | 3.36 | 0% | 91,254 | 30,430,150 |
| 2024-03-29 | 3.29 | 3.36 | 3.28 | 3.36 | +2.13% | 68,163 | 22,642,036 |
| 2024-03-28 | 3.31 | 3.35 | 3.27 | 3.29 | 0% | 72,430 | 23,946,576 |
| 2024-03-27 | 3.31 | 3.44 | 3.29 | 3.29 | -1.79% | 96,270 | 32,333,932 |
| 2024-03-26 | 3.38 | 3.4 | 3.28 | 3.35 | -0.59% | 86,841 | 28,911,244 |
| 2024-03-25 | 3.42 | 3.46 | 3.37 | 3.37 | -1.75% | 61,837 | 21,149,708 |
| 2024-03-22 | 3.49 | 3.51 | 3.41 | 3.43 | -1.72% | 79,724 | 27,487,644 |
| 2024-03-21 | 3.52 | 3.54 | 3.47 | 3.49 | -0.85% | 68,467 | 23,873,297 |
| 2024-03-20 | 3.51 | 3.54 | 3.46 | 3.52 | +0.57% | 80,001 | 28,077,649 |
| 2024-03-19 | 3.5 | 3.55 | 3.48 | 3.5 | 0% | 107,545 | 37,829,211 |
| 2024-03-18 | 3.5 | 3.52 | 3.46 | 3.5 | -0.28% | 80,373 | 27,966,492 |
| 2024-03-15 | 3.49 | 3.51 | 3.42 | 3.51 | +0.57% | 72,708 | 25,163,906 |
| 2024-03-14 | 3.48 | 3.52 | 3.45 | 3.49 | 0% | 79,108 | 27,637,868 |
| 2024-03-13 | 3.46 | 3.5 | 3.43 | 3.49 | +0.58% | 77,861 | 26,954,244 |
| 2024-03-12 | 3.52 | 3.55 | 3.42 | 3.47 | -1.98% | 111,532 | 38,639,963 |
| 2024-03-11 | 3.58 | 3.58 | 3.5 | 3.54 | -1.39% | 81,729 | 28,792,056 |
| 2024-03-08 | 3.6 | 3.66 | 3.54 | 3.59 | 0% | 66,276 | 23,716,969 |
| 2024-03-07 | 3.57 | 3.68 | 3.57 | 3.59 | 0% | 72,280 | 26,190,169 |
| 2024-03-06 | 3.52 | 3.63 | 3.52 | 3.59 | +1.13% | 68,805 | 24,738,909 |
| 2024-03-05 | 3.59 | 3.62 | 3.53 | 3.55 | -1.11% | 62,493 | 22,270,398 |
| 2024-03-04 | 3.62 | 3.68 | 3.56 | 3.59 | -1.1% | 71,205 | 25,572,504 |
| 2024-03-01 | 3.6 | 3.66 | 3.58 | 3.63 | +0.83% | 66,878 | 24,239,923 |
| 2024-02-29 | 3.48 | 3.61 | 3.47 | 3.6 | +2.86% | 83,212 | 29,738,327 |
| 2024-02-28 | 3.65 | 3.69 | 3.5 | 3.5 | -4.63% | 124,217 | 44,904,318 |
| 2024-02-27 | 3.58 | 3.68 | 3.57 | 3.67 | +1.1% | 119,078 | 43,199,522 |
| 2024-02-26 | 3.79 | 3.79 | 3.6 | 3.63 | -3.46% | 104,693 | 38,599,117 |
| 2024-02-23 | 3.73 | 3.8 | 3.69 | 3.76 | +0.8% | 136,652 | 51,092,004 |
| 2024-02-22 | 3.56 | 3.74 | 3.56 | 3.73 | +4.19% | 117,143 | 43,001,162 |
| 2024-02-21 | 3.44 | 3.69 | 3.41 | 3.58 | +3.47% | 161,103 | 57,799,704 |
| 2024-02-20 | 3.48 | 3.55 | 3.41 | 3.46 | -1.14% | 102,461 | 35,596,235 |
| 2024-02-19 | 3.34 | 3.5 | 3.33 | 3.5 | +4.48% | 175,071 | 60,080,585 |
| 2024-02-08 | 3.18 | 3.45 | 3.08 | 3.35 | +5.35% | 226,697 | 74,372,958 |
| 2024-02-07 | 2.97 | 3.18 | 2.93 | 3.18 | +6.35% | 203,664 | 62,828,871 |
| 2024-02-06 | 2.92 | 3.09 | 2.77 | 2.99 | +0.67% | 200,109 | 57,856,789 |
| 2024-02-05 | 3.28 | 3.28 | 2.97 | 2.97 | -10% | 175,487 | 53,488,575 |
| 2024-02-02 | 3.45 | 3.49 | 3.2 | 3.3 | -5.17% | 129,362 | 43,423,592 |
| 2024-02-01 | 3.57 | 3.6 | 3.45 | 3.48 | -2.25% | 140,450 | 49,284,524 |
| 2024-01-31 | 3.66 | 3.76 | 3.55 | 3.56 | -5.57% | 150,726 | 55,068,795 |
| 2024-01-30 | 3.82 | 3.87 | 3.73 | 3.77 | -1.82% | 113,838 | 43,341,563 |
| 2024-01-29 | 3.95 | 3.95 | 3.82 | 3.84 | -1.54% | 101,150 | 39,232,929 |
| 2024-01-26 | 3.8 | 3.91 | 3.73 | 3.9 | +2.63% | 126,162 | 48,899,278 |
| 2024-01-25 | 3.57 | 3.8 | 3.56 | 3.8 | +7.04% | 132,865 | 49,194,645 |
| 2024-01-24 | 3.48 | 3.55 | 3.41 | 3.55 | +2.6% | 87,680 | 30,646,076 |
| 2024-01-23 | 3.37 | 3.5 | 3.32 | 3.46 | +2.67% | 118,681 | 40,580,238 |
| 2024-01-22 | 3.57 | 3.57 | 3.34 | 3.37 | -5.87% | 107,042 | 37,122,390 |
| 2024-01-19 | 3.62 | 3.65 | 3.55 | 3.58 | -1.65% | 88,020 | 31,699,972 |
| 2024-01-18 | 3.73 | 3.73 | 3.53 | 3.64 | -3.19% | 139,717 | 50,349,994 |
| 2024-01-17 | 3.81 | 3.86 | 3.75 | 3.76 | -1.83% | 87,224 | 33,182,419 |
| 2024-01-16 | 3.88 | 3.9 | 3.79 | 3.83 | -1.54% | 85,397 | 32,737,572 |
| 2024-01-15 | 3.89 | 3.92 | 3.86 | 3.89 | -0.51% | 49,998 | 19,473,469 |
| 2024-01-12 | 3.93 | 3.97 | 3.91 | 3.91 | -0.76% | 80,940 | 31,824,769 |
| 2024-01-11 | 3.93 | 3.96 | 3.89 | 3.94 | +0.25% | 78,054 | 30,677,309 |
| 2024-01-10 | 3.99 | 4.02 | 3.93 | 3.93 | -1.75% | 72,252 | 28,669,032 |
| 2024-01-09 | 3.91 | 4.03 | 3.85 | 4 | +1.78% | 103,315 | 40,773,298 |
| 2024-01-08 | 4 | 4.01 | 3.91 | 3.93 | -1.75% | 80,529 | 31,824,959 |
| 2024-01-05 | 3.98 | 4.09 | 3.97 | 4 | +0.25% | 140,684 | 56,703,053 |
| 2024-01-04 | 3.97 | 4.01 | 3.94 | 3.99 | +1.01% | 139,375 | 55,373,171 |
| 2024-01-03 | 3.88 | 3.98 | 3.86 | 3.95 | +1.28% | 167,783 | 66,126,293 |
| 2024-01-02 | 3.8 | 3.95 | 3.79 | 3.9 | +2.63% | 256,671 | 99,318,359 |
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：