股票概览
3.17
-2.16%
-0.07
3.24
开盘价
3.27
最高价
3.16
最低价
144,452
成交量
数据更新至: 2024-12-31
技术指标
3.22
MA5 (5日均线)
3.34
MA10 (10日均线)
3.46
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 | 3.24 | 3.27 | 3.16 | 3.17 | -2.16% | 144,452 | 46,274,070 |
| 2024-12-30 | 3.27 | 3.29 | 3.19 | 3.24 | -0.92% | 123,114 | 39,804,083 |
| 2024-12-27 | 3.23 | 3.31 | 3.2 | 3.27 | +1.87% | 146,620 | 48,081,025 |
| 2024-12-26 | 3.21 | 3.26 | 3.2 | 3.21 | 0% | 111,184 | 35,971,471 |
| 2024-12-25 | 3.26 | 3.29 | 3.16 | 3.21 | -2.13% | 185,294 | 59,342,433 |
| 2024-12-24 | 3.31 | 3.35 | 3.21 | 3.28 | -1.2% | 240,004 | 78,551,935 |
| 2024-12-23 | 3.56 | 3.57 | 3.3 | 3.32 | -6.74% | 345,270 | 116,718,493 |
| 2024-12-20 | 3.52 | 3.67 | 3.49 | 3.56 | +0.85% | 155,947 | 55,921,534 |
| 2024-12-19 | 3.52 | 3.57 | 3.46 | 3.53 | -0.84% | 137,739 | 48,357,795 |
| 2024-12-18 | 3.54 | 3.66 | 3.5 | 3.56 | +0.56% | 136,267 | 48,772,775 |
| 2024-12-17 | 3.72 | 3.72 | 3.5 | 3.54 | -4.07% | 226,559 | 81,003,609 |
| 2024-12-16 | 3.66 | 3.77 | 3.65 | 3.69 | +0.82% | 167,738 | 62,018,328 |
| 2024-12-13 | 3.75 | 3.83 | 3.66 | 3.66 | -1.61% | 244,857 | 90,820,369 |
| 2024-12-12 | 3.67 | 3.74 | 3.62 | 3.72 | +1.36% | 227,047 | 83,569,090 |
| 2024-12-11 | 3.53 | 3.68 | 3.51 | 3.67 | +3.97% | 268,532 | 97,444,788 |
| 2024-12-10 | 3.68 | 3.7 | 3.52 | 3.53 | -1.67% | 248,418 | 88,923,695 |
| 2024-12-09 | 3.69 | 3.7 | 3.55 | 3.59 | -1.91% | 237,269 | 85,911,836 |
| 2024-12-06 | 3.45 | 3.69 | 3.44 | 3.66 | +5.78% | 320,715 | 115,154,103 |
| 2024-12-05 | 3.41 | 3.46 | 3.38 | 3.46 | +1.17% | 120,041 | 41,179,529 |
| 2024-12-04 | 3.52 | 3.53 | 3.37 | 3.42 | -3.39% | 180,694 | 62,485,856 |
| 2024-12-03 | 3.53 | 3.59 | 3.5 | 3.54 | +0.85% | 237,717 | 84,400,942 |
| 2024-12-02 | 3.43 | 3.53 | 3.41 | 3.51 | +2.63% | 227,186 | 78,933,396 |
| 2024-11-29 | 3.38 | 3.45 | 3.35 | 3.42 | +0.88% | 185,279 | 63,144,735 |
| 2024-11-28 | 3.33 | 3.43 | 3.33 | 3.39 | +1.19% | 182,316 | 61,901,009 |
| 2024-11-27 | 3.35 | 3.37 | 3.24 | 3.35 | -0.89% | 142,257 | 46,984,675 |
| 2024-11-26 | 3.34 | 3.41 | 3.33 | 3.38 | +1.2% | 141,771 | 47,734,399 |
| 2024-11-25 | 3.31 | 3.35 | 3.26 | 3.34 | 0% | 157,959 | 52,212,347 |
| 2024-11-22 | 3.36 | 3.46 | 3.32 | 3.34 | -0.6% | 255,484 | 86,777,726 |
| 2024-11-21 | 3.33 | 3.4 | 3.3 | 3.36 | 0% | 188,540 | 63,102,567 |
| 2024-11-20 | 3.28 | 3.38 | 3.26 | 3.36 | +2.44% | 170,118 | 56,911,548 |
| 2024-11-19 | 3.22 | 3.28 | 3.18 | 3.28 | +1.86% | 129,311 | 41,829,664 |
| 2024-11-18 | 3.21 | 3.29 | 3.19 | 3.22 | +0.31% | 152,896 | 49,594,683 |
| 2024-11-15 | 3.23 | 3.29 | 3.19 | 3.21 | -0.93% | 118,940 | 38,691,819 |
| 2024-11-14 | 3.34 | 3.35 | 3.23 | 3.24 | -3.57% | 133,538 | 43,856,821 |
| 2024-11-13 | 3.34 | 3.39 | 3.3 | 3.36 | +0.3% | 135,578 | 45,337,139 |
| 2024-11-12 | 3.37 | 3.43 | 3.33 | 3.35 | -0.89% | 226,798 | 76,703,894 |
| 2024-11-11 | 3.39 | 3.42 | 3.32 | 3.38 | -0.59% | 182,371 | 61,381,223 |
| 2024-11-08 | 3.4 | 3.48 | 3.34 | 3.4 | 0% | 270,130 | 91,820,910 |
| 2024-11-07 | 3.29 | 3.4 | 3.25 | 3.4 | +3.03% | 236,529 | 79,385,177 |
| 2024-11-06 | 3.31 | 3.35 | 3.28 | 3.3 | -0.3% | 197,278 | 65,395,026 |
| 2024-11-05 | 3.26 | 3.32 | 3.25 | 3.31 | +0.91% | 228,150 | 75,169,949 |
| 2024-11-04 | 3.3 | 3.32 | 3.2 | 3.28 | +0.61% | 170,052 | 55,210,774 |
| 2024-11-01 | 3.37 | 3.44 | 3.25 | 3.26 | -2.98% | 240,067 | 79,684,279 |
| 2024-10-31 | 3.21 | 3.45 | 3.21 | 3.36 | +4.02% | 360,513 | 120,459,890 |
| 2024-10-30 | 3.2 | 3.26 | 3.18 | 3.23 | +0.62% | 165,336 | 53,265,977 |
| 2024-10-29 | 3.31 | 3.32 | 3.2 | 3.21 | -2.73% | 229,953 | 74,341,663 |
| 2024-10-28 | 3.21 | 3.3 | 3.17 | 3.3 | +2.17% | 248,888 | 80,701,181 |
| 2024-10-25 | 3.12 | 3.23 | 3.12 | 3.23 | +2.87% | 143,068 | 45,757,913 |
| 2024-10-24 | 3.13 | 3.15 | 3.1 | 3.14 | +0.32% | 111,501 | 34,851,771 |
| 2024-10-23 | 3.09 | 3.16 | 3.06 | 3.13 | +1.29% | 170,592 | 53,390,371 |
| 2024-10-22 | 3 | 3.09 | 3 | 3.09 | +2.32% | 126,891 | 38,691,452 |
| 2024-10-21 | 3.03 | 3.06 | 2.99 | 3.02 | 0% | 156,173 | 47,214,477 |
| 2024-10-18 | 2.97 | 3.05 | 2.92 | 3.02 | +1.68% | 201,596 | 60,199,896 |
| 2024-10-17 | 3.01 | 3.04 | 2.96 | 2.97 | -1% | 114,431 | 34,333,231 |
| 2024-10-16 | 2.98 | 3.06 | 2.96 | 3 | 0% | 119,454 | 35,976,613 |
| 2024-10-15 | 3.09 | 3.1 | 3 | 3 | -3.23% | 134,597 | 41,011,241 |
| 2024-10-14 | 3.08 | 3.14 | 3.06 | 3.1 | +0.65% | 131,625 | 40,713,787 |
| 2024-10-11 | 3.18 | 3.18 | 3.04 | 3.08 | -3.14% | 114,666 | 35,584,098 |
| 2024-10-10 | 3.1 | 3.24 | 3.1 | 3.18 | +2.91% | 190,176 | 60,223,970 |
| 2024-10-09 | 3.3 | 3.3 | 3.07 | 3.09 | -8.31% | 278,307 | 88,531,940 |
| 2024-10-08 | 3.51 | 3.51 | 3.21 | 3.37 | +5.64% | 388,301 | 131,438,648 |
| 2024-09-30 | 3.04 | 3.24 | 2.97 | 3.19 | +7.77% | 337,722 | 105,271,737 |
| 2024-09-27 | 2.93 | 2.97 | 2.91 | 2.96 | +2.07% | 96,875 | 28,443,348 |
| 2024-09-26 | 2.82 | 2.9 | 2.78 | 2.9 | +3.94% | 108,023 | 30,782,430 |
| 2024-09-25 | 2.79 | 2.87 | 2.77 | 2.79 | +1.45% | 116,142 | 32,808,538 |
| 2024-09-24 | 2.66 | 2.76 | 2.66 | 2.75 | +3.38% | 97,916 | 26,681,057 |
| 2024-09-23 | 2.64 | 2.66 | 2.62 | 2.66 | +1.14% | 48,021 | 12,710,270 |
| 2024-09-20 | 2.65 | 2.65 | 2.61 | 2.63 | -0.75% | 45,333 | 11,900,518 |
| 2024-09-19 | 2.59 | 2.66 | 2.57 | 2.65 | +3.11% | 67,855 | 17,796,842 |
| 2024-09-18 | 2.57 | 2.58 | 2.52 | 2.57 | +0.39% | 59,843 | 15,284,089 |
| 2024-09-13 | 2.58 | 2.59 | 2.55 | 2.56 | 0% | 57,993 | 14,903,821 |
| 2024-09-12 | 2.54 | 2.58 | 2.53 | 2.56 | +1.19% | 55,120 | 14,111,012 |
| 2024-09-11 | 2.54 | 2.56 | 2.52 | 2.53 | -0.78% | 51,973 | 13,199,748 |
| 2024-09-10 | 2.55 | 2.58 | 2.51 | 2.55 | -0.39% | 68,525 | 17,394,170 |
| 2024-09-09 | 2.57 | 2.6 | 2.55 | 2.56 | -0.78% | 65,485 | 16,849,326 |
| 2024-09-06 | 2.61 | 2.62 | 2.56 | 2.58 | -1.9% | 64,702 | 16,768,545 |
| 2024-09-05 | 2.61 | 2.64 | 2.6 | 2.63 | +0.38% | 50,513 | 13,258,125 |
| 2024-09-04 | 2.67 | 2.68 | 2.6 | 2.62 | -1.87% | 70,925 | 18,712,136 |
| 2024-09-03 | 2.65 | 2.7 | 2.64 | 2.67 | +0.75% | 45,776 | 12,225,849 |
| 2024-09-02 | 2.69 | 2.73 | 2.64 | 2.65 | -1.85% | 64,361 | 17,282,636 |
| 2024-08-30 | 2.63 | 2.72 | 2.62 | 2.7 | +2.27% | 81,656 | 21,894,845 |
| 2024-08-29 | 2.59 | 2.64 | 2.58 | 2.64 | +1.93% | 52,804 | 13,827,105 |
| 2024-08-28 | 2.59 | 2.64 | 2.57 | 2.59 | 0% | 44,658 | 11,635,460 |
| 2024-08-27 | 2.62 | 2.63 | 2.58 | 2.59 | -1.15% | 55,462 | 14,440,954 |
| 2024-08-26 | 2.56 | 2.62 | 2.55 | 2.62 | +2.75% | 67,051 | 17,427,670 |
| 2024-08-23 | 2.58 | 2.58 | 2.52 | 2.55 | -0.78% | 54,562 | 13,906,728 |
| 2024-08-22 | 2.61 | 2.64 | 2.57 | 2.57 | -1.53% | 63,267 | 16,436,148 |
| 2024-08-21 | 2.65 | 2.69 | 2.6 | 2.61 | -2.25% | 96,878 | 25,557,512 |
| 2024-08-20 | 2.71 | 2.72 | 2.64 | 2.67 | -1.11% | 71,313 | 19,071,246 |
| 2024-08-19 | 2.71 | 2.73 | 2.69 | 2.7 | -0.37% | 37,720 | 10,232,644 |
| 2024-08-16 | 2.73 | 2.74 | 2.7 | 2.71 | -0.73% | 48,024 | 13,059,929 |
| 2024-08-15 | 2.71 | 2.76 | 2.7 | 2.73 | +0.37% | 69,121 | 18,856,587 |
| 2024-08-14 | 2.75 | 2.76 | 2.71 | 2.72 | -1.09% | 44,306 | 12,070,820 |
| 2024-08-13 | 2.74 | 2.77 | 2.71 | 2.75 | +0.36% | 52,799 | 14,469,366 |
| 2024-08-12 | 2.75 | 2.78 | 2.71 | 2.74 | -0.72% | 55,286 | 15,203,080 |
| 2024-08-09 | 2.77 | 2.8 | 2.73 | 2.76 | -0.72% | 61,782 | 17,127,478 |
| 2024-08-08 | 2.77 | 2.8 | 2.73 | 2.78 | +0.36% | 61,492 | 17,006,511 |
| 2024-08-07 | 2.81 | 2.82 | 2.75 | 2.77 | -1.07% | 52,682 | 14,606,909 |
| 2024-08-06 | 2.75 | 2.82 | 2.75 | 2.8 | +2.56% | 73,523 | 20,502,938 |
| 2024-08-05 | 2.77 | 2.81 | 2.73 | 2.73 | -1.09% | 105,726 | 29,324,067 |
| 2024-08-02 | 2.77 | 2.8 | 2.74 | 2.76 | -0.72% | 73,589 | 20,444,343 |
| 2024-08-01 | 2.8 | 2.83 | 2.77 | 2.78 | -0.71% | 86,841 | 24,290,090 |
| 2024-07-31 | 2.75 | 2.8 | 2.74 | 2.8 | +1.82% | 80,657 | 22,435,472 |
| 2024-07-30 | 2.69 | 2.75 | 2.67 | 2.75 | +2.23% | 96,683 | 26,399,750 |
| 2024-07-29 | 2.62 | 2.7 | 2.62 | 2.69 | +2.67% | 98,708 | 26,404,805 |
| 2024-07-26 | 2.59 | 2.63 | 2.57 | 2.62 | +1.95% | 87,229 | 22,718,568 |
| 2024-07-25 | 2.53 | 2.58 | 2.5 | 2.57 | +1.18% | 78,422 | 19,893,200 |
| 2024-07-24 | 2.58 | 2.6 | 2.53 | 2.54 | -1.93% | 85,131 | 21,784,106 |
| 2024-07-23 | 2.63 | 2.66 | 2.59 | 2.59 | -1.52% | 68,238 | 17,869,066 |
| 2024-07-22 | 2.63 | 2.65 | 2.6 | 2.63 | 0% | 57,513 | 15,082,692 |
| 2024-07-19 | 2.65 | 2.66 | 2.6 | 2.63 | -1.13% | 65,390 | 17,218,910 |
| 2024-07-18 | 2.66 | 2.66 | 2.61 | 2.66 | -0.37% | 49,668 | 13,096,572 |
| 2024-07-17 | 2.7 | 2.71 | 2.65 | 2.67 | -1.11% | 66,816 | 17,861,981 |
| 2024-07-16 | 2.7 | 2.72 | 2.68 | 2.7 | -0.74% | 50,894 | 13,733,862 |
| 2024-07-15 | 2.78 | 2.78 | 2.69 | 2.72 | -1.09% | 58,453 | 15,838,818 |
| 2024-07-12 | 2.77 | 2.8 | 2.75 | 2.75 | -0.36% | 63,964 | 17,731,220 |
| 2024-07-11 | 2.69 | 2.77 | 2.69 | 2.76 | +4.15% | 95,868 | 26,282,845 |
| 2024-07-10 | 2.69 | 2.69 | 2.63 | 2.65 | +0.38% | 65,732 | 17,482,974 |
| 2024-07-09 | 2.6 | 2.64 | 2.55 | 2.64 | +1.15% | 87,002 | 22,572,402 |
| 2024-07-08 | 2.67 | 2.67 | 2.61 | 2.61 | -2.25% | 50,971 | 13,399,125 |
| 2024-07-05 | 2.66 | 2.69 | 2.63 | 2.67 | 0% | 52,988 | 14,137,377 |
| 2024-07-04 | 2.75 | 2.75 | 2.65 | 2.67 | -2.55% | 63,366 | 17,025,587 |
| 2024-07-03 | 2.79 | 2.8 | 2.73 | 2.74 | -1.08% | 54,757 | 15,110,090 |
| 2024-07-02 | 2.76 | 2.78 | 2.73 | 2.77 | +0.73% | 50,380 | 13,912,310 |
| 2024-07-01 | 2.65 | 2.76 | 2.64 | 2.75 | +3.77% | 100,758 | 27,269,672 |
| 2024-06-28 | 2.64 | 2.69 | 2.63 | 2.65 | 0% | 78,745 | 20,999,121 |
| 2024-06-27 | 2.66 | 2.69 | 2.63 | 2.65 | -0.75% | 78,832 | 20,933,013 |
| 2024-06-26 | 2.63 | 2.68 | 2.62 | 2.67 | +1.14% | 105,198 | 27,858,185 |
| 2024-06-25 | 2.63 | 2.7 | 2.62 | 2.64 | +0.76% | 99,208 | 26,355,929 |
| 2024-06-24 | 2.7 | 2.7 | 2.59 | 2.62 | -3.32% | 94,464 | 24,845,289 |
| 2024-06-21 | 2.71 | 2.74 | 2.69 | 2.71 | 0% | 41,402 | 11,255,350 |
| 2024-06-20 | 2.78 | 2.78 | 2.7 | 2.71 | -2.52% | 63,737 | 17,360,921 |
| 2024-06-19 | 2.77 | 2.8 | 2.76 | 2.78 | +0.36% | 75,710 | 21,040,195 |
| 2024-06-18 | 2.76 | 2.82 | 2.75 | 2.77 | 0% | 98,769 | 27,388,033 |
| 2024-06-17 | 2.82 | 2.83 | 2.75 | 2.77 | -1.42% | 97,045 | 27,062,426 |
| 2024-06-14 | 2.83 | 2.85 | 2.79 | 2.81 | -0.71% | 53,674 | 15,131,961 |
| 2024-06-13 | 2.85 | 2.87 | 2.81 | 2.83 | -1.05% | 60,232 | 17,043,969 |
| 2024-06-12 | 2.85 | 2.88 | 2.84 | 2.86 | +0.7% | 49,342 | 14,090,982 |
| 2024-06-11 | 2.9 | 2.9 | 2.83 | 2.84 | -1.73% | 96,029 | 27,419,280 |
| 2024-06-07 | 2.81 | 2.9 | 2.81 | 2.89 | +3.96% | 104,146 | 29,723,932 |
| 2024-06-06 | 2.85 | 2.89 | 2.76 | 2.78 | -2.8% | 112,772 | 31,678,185 |
| 2024-06-05 | 2.88 | 2.89 | 2.85 | 2.86 | -1.38% | 77,296 | 22,205,432 |
| 2024-06-04 | 2.93 | 2.93 | 2.88 | 2.9 | -0.68% | 75,524 | 21,895,288 |
| 2024-06-03 | 2.99 | 3.02 | 2.9 | 2.92 | -2.34% | 127,640 | 37,595,204 |
| 2024-05-31 | 2.93 | 2.99 | 2.92 | 2.99 | +2.05% | 62,961 | 18,672,468 |
| 2024-05-30 | 2.95 | 2.96 | 2.91 | 2.93 | -0.68% | 64,624 | 18,975,113 |
| 2024-05-29 | 2.95 | 2.97 | 2.92 | 2.95 | 0% | 67,061 | 19,757,686 |
| 2024-05-28 | 2.98 | 2.99 | 2.95 | 2.95 | -1.01% | 64,525 | 19,138,329 |
| 2024-05-27 | 2.99 | 3 | 2.93 | 2.98 | 0% | 88,603 | 26,175,866 |
| 2024-05-24 | 2.96 | 3.04 | 2.96 | 2.98 | 0% | 91,821 | 27,587,680 |
| 2024-05-23 | 3.04 | 3.05 | 2.96 | 2.98 | -1.97% | 82,068 | 24,522,253 |
| 2024-05-22 | 3.08 | 3.09 | 3.03 | 3.04 | -1.62% | 81,620 | 24,959,386 |
| 2024-05-21 | 3.1 | 3.13 | 3.08 | 3.09 | 0% | 74,032 | 22,966,908 |
| 2024-05-20 | 3.08 | 3.12 | 3.07 | 3.09 | 0% | 75,229 | 23,275,546 |
| 2024-05-17 | 3.1 | 3.11 | 3.06 | 3.09 | +0.65% | 77,091 | 23,721,428 |
| 2024-05-16 | 3.06 | 3.1 | 3.06 | 3.07 | +0.33% | 66,051 | 20,342,712 |
| 2024-05-15 | 3.1 | 3.11 | 3.05 | 3.06 | -0.97% | 73,624 | 22,669,591 |
| 2024-05-14 | 3.03 | 3.11 | 3.03 | 3.09 | +2.32% | 99,942 | 30,857,552 |
| 2024-05-13 | 3.05 | 3.05 | 3.01 | 3.02 | -1.31% | 79,920 | 24,199,700 |
| 2024-05-10 | 3.08 | 3.09 | 3.05 | 3.06 | -0.65% | 68,339 | 20,963,139 |
| 2024-05-09 | 3.06 | 3.1 | 3.06 | 3.08 | +0.33% | 60,848 | 18,732,677 |
| 2024-05-08 | 3.07 | 3.09 | 3.05 | 3.07 | -0.32% | 73,001 | 22,418,649 |
| 2024-05-07 | 3.11 | 3.12 | 3.04 | 3.08 | -0.65% | 86,692 | 26,662,263 |
| 2024-05-06 | 3.09 | 3.12 | 3.05 | 3.1 | +1.64% | 102,258 | 31,551,491 |
| 2024-04-30 | 2.99 | 3.08 | 2.98 | 3.05 | +1.67% | 193,359 | 58,748,474 |
| 2024-04-29 | 2.97 | 3.01 | 2.96 | 3 | +1.35% | 93,822 | 28,014,683 |
| 2024-04-26 | 2.96 | 2.98 | 2.92 | 2.96 | -0.67% | 109,346 | 32,231,118 |
| 2024-04-25 | 2.93 | 3.03 | 2.92 | 2.98 | +1.02% | 151,276 | 45,297,323 |
| 2024-04-24 | 2.88 | 2.98 | 2.84 | 2.95 | +2.79% | 160,899 | 46,778,113 |
| 2024-04-23 | 2.94 | 3.04 | 2.86 | 2.87 | 0% | 284,568 | 84,287,344 |
| 2024-04-22 | 2.77 | 2.92 | 2.72 | 2.87 | +2.87% | 164,788 | 46,963,018 |
| 2024-04-19 | 2.75 | 2.83 | 2.7 | 2.79 | +1.45% | 81,447 | 22,388,578 |
| 2024-04-18 | 2.76 | 2.78 | 2.73 | 2.75 | -1.08% | 61,933 | 17,101,820 |
| 2024-04-17 | 2.67 | 2.8 | 2.67 | 2.78 | +4.91% | 94,297 | 25,760,684 |
| 2024-04-16 | 2.75 | 2.75 | 2.63 | 2.65 | -3.64% | 124,688 | 33,332,485 |
| 2024-04-15 | 2.83 | 2.87 | 2.7 | 2.75 | -3.51% | 131,371 | 36,345,553 |
| 2024-04-12 | 2.91 | 2.93 | 2.85 | 2.85 | -2.4% | 77,949 | 22,458,141 |
| 2024-04-11 | 2.9 | 2.96 | 2.87 | 2.92 | +0.69% | 75,614 | 22,167,050 |
| 2024-04-10 | 2.95 | 2.97 | 2.89 | 2.9 | -2.36% | 97,979 | 28,703,905 |
| 2024-04-09 | 2.9 | 2.99 | 2.89 | 2.97 | +3.13% | 103,926 | 30,766,539 |
| 2024-04-08 | 2.96 | 2.97 | 2.88 | 2.88 | -2.37% | 74,091 | 21,700,123 |
| 2024-04-03 | 2.97 | 2.97 | 2.92 | 2.95 | -0.34% | 62,521 | 18,413,096 |
| 2024-04-02 | 2.94 | 2.96 | 2.92 | 2.96 | +1.02% | 94,052 | 27,703,738 |
| 2024-04-01 | 2.91 | 2.93 | 2.89 | 2.93 | +1.03% | 71,153 | 20,725,833 |
| 2024-03-29 | 2.89 | 2.9 | 2.85 | 2.9 | +0.69% | 56,929 | 16,405,940 |
| 2024-03-28 | 2.8 | 2.89 | 2.79 | 2.88 | +3.23% | 87,183 | 24,928,176 |
| 2024-03-27 | 2.89 | 2.9 | 2.79 | 2.79 | -3.46% | 76,222 | 21,666,318 |
| 2024-03-26 | 2.89 | 2.93 | 2.84 | 2.89 | 0% | 73,955 | 21,272,653 |
| 2024-03-25 | 2.94 | 2.97 | 2.89 | 2.89 | -1.7% | 97,911 | 28,771,077 |
| 2024-03-22 | 2.99 | 2.99 | 2.92 | 2.94 | -2% | 96,049 | 28,343,500 |
| 2024-03-21 | 3 | 3.03 | 2.96 | 3 | 0% | 82,977 | 24,891,216 |
| 2024-03-20 | 2.94 | 3.01 | 2.94 | 3 | +1.35% | 97,846 | 29,197,647 |
| 2024-03-19 | 2.98 | 2.99 | 2.94 | 2.96 | -0.34% | 72,511 | 21,517,066 |
| 2024-03-18 | 2.94 | 2.97 | 2.92 | 2.97 | +1.37% | 109,074 | 32,144,885 |
| 2024-03-15 | 2.89 | 2.94 | 2.87 | 2.93 | +1.38% | 91,373 | 26,533,632 |
| 2024-03-14 | 2.9 | 2.93 | 2.87 | 2.89 | -0.69% | 86,793 | 25,209,109 |
| 2024-03-13 | 2.92 | 2.92 | 2.88 | 2.91 | 0% | 70,156 | 20,344,937 |
| 2024-03-12 | 2.89 | 2.92 | 2.87 | 2.91 | +0.69% | 87,233 | 25,240,258 |
| 2024-03-11 | 2.82 | 2.89 | 2.82 | 2.89 | +2.48% | 86,623 | 24,729,448 |
| 2024-03-08 | 2.8 | 2.84 | 2.78 | 2.82 | +0.36% | 59,703 | 16,773,979 |
| 2024-03-07 | 2.83 | 2.88 | 2.8 | 2.81 | -1.06% | 87,593 | 24,867,840 |
| 2024-03-06 | 2.82 | 2.85 | 2.79 | 2.84 | +1.43% | 74,924 | 21,126,700 |
| 2024-03-05 | 2.88 | 2.88 | 2.8 | 2.8 | -3.11% | 112,601 | 31,888,770 |
| 2024-03-04 | 2.93 | 2.94 | 2.86 | 2.89 | -1.03% | 78,506 | 22,680,733 |
| 2024-03-01 | 2.91 | 2.94 | 2.88 | 2.92 | +0.34% | 101,108 | 29,397,347 |
| 2024-02-29 | 2.8 | 2.91 | 2.8 | 2.91 | +1.75% | 109,139 | 31,408,012 |
| 2024-02-28 | 2.96 | 3.04 | 2.85 | 2.86 | -3.7% | 164,775 | 48,870,920 |
| 2024-02-27 | 2.92 | 2.98 | 2.88 | 2.97 | +0.68% | 113,746 | 33,539,286 |
| 2024-02-26 | 2.96 | 3 | 2.9 | 2.95 | -0.34% | 151,465 | 44,771,731 |
| 2024-02-23 | 2.96 | 2.98 | 2.91 | 2.96 | -0.34% | 160,224 | 47,062,027 |
| 2024-02-22 | 2.85 | 3.03 | 2.83 | 2.97 | +4.21% | 174,874 | 51,261,754 |
| 2024-02-21 | 2.75 | 2.92 | 2.75 | 2.85 | +2.52% | 143,820 | 41,164,657 |
| 2024-02-20 | 2.79 | 2.8 | 2.73 | 2.78 | 0% | 74,474 | 20,677,800 |
| 2024-02-19 | 2.77 | 2.9 | 2.75 | 2.78 | +1.83% | 201,718 | 56,998,810 |
| 2024-02-08 | 2.53 | 2.74 | 2.52 | 2.73 | +8.33% | 176,039 | 46,361,236 |
| 2024-02-07 | 2.5 | 2.56 | 2.45 | 2.52 | +0.8% | 207,751 | 52,238,873 |
| 2024-02-06 | 2.35 | 2.58 | 2.3 | 2.5 | +3.73% | 231,359 | 55,832,684 |
| 2024-02-05 | 2.65 | 2.65 | 2.41 | 2.41 | -10.07% | 297,152 | 73,346,098 |
| 2024-02-02 | 2.78 | 2.86 | 2.58 | 2.68 | -3.94% | 170,159 | 46,102,179 |
| 2024-02-01 | 2.9 | 2.91 | 2.76 | 2.79 | -3.46% | 199,439 | 56,410,230 |
| 2024-01-31 | 3.02 | 3.04 | 2.88 | 2.89 | -4.62% | 146,910 | 43,235,525 |
| 2024-01-30 | 3.12 | 3.14 | 3.01 | 3.03 | -2.88% | 79,643 | 24,534,270 |
| 2024-01-29 | 3.22 | 3.24 | 3.12 | 3.12 | -3.11% | 75,393 | 23,875,855 |
| 2024-01-26 | 3.18 | 3.27 | 3.16 | 3.22 | +1.26% | 100,559 | 32,457,007 |
| 2024-01-25 | 3.03 | 3.19 | 3.02 | 3.18 | +5.3% | 139,445 | 43,386,455 |
| 2024-01-24 | 3 | 3.03 | 2.91 | 3.02 | +1.34% | 122,926 | 36,688,418 |
| 2024-01-23 | 2.96 | 2.99 | 2.89 | 2.98 | 0% | 143,910 | 42,387,392 |
| 2024-01-22 | 3.13 | 3.15 | 2.91 | 2.98 | -4.79% | 137,288 | 41,563,907 |
| 2024-01-19 | 3.14 | 3.18 | 3.1 | 3.13 | -0.63% | 49,777 | 15,630,542 |
| 2024-01-18 | 3.21 | 3.21 | 3.03 | 3.15 | -2.17% | 148,414 | 46,058,858 |
| 2024-01-17 | 3.29 | 3.3 | 3.2 | 3.22 | -2.13% | 68,624 | 22,359,187 |
| 2024-01-16 | 3.35 | 3.36 | 3.25 | 3.29 | -2.08% | 118,203 | 38,932,575 |
| 2024-01-15 | 3.36 | 3.41 | 3.35 | 3.36 | -0.59% | 64,701 | 21,808,049 |
| 2024-01-12 | 3.4 | 3.43 | 3.37 | 3.38 | -0.59% | 52,690 | 17,915,456 |
| 2024-01-11 | 3.37 | 3.43 | 3.37 | 3.4 | +0.59% | 70,327 | 23,921,984 |
| 2024-01-10 | 3.4 | 3.43 | 3.36 | 3.38 | -0.59% | 46,603 | 15,810,114 |
| 2024-01-09 | 3.4 | 3.43 | 3.37 | 3.4 | 0% | 62,073 | 21,116,362 |
| 2024-01-08 | 3.47 | 3.47 | 3.4 | 3.4 | -1.73% | 49,467 | 16,995,872 |
| 2024-01-05 | 3.51 | 3.52 | 3.44 | 3.46 | -1.14% | 71,435 | 24,922,866 |
| 2024-01-04 | 3.49 | 3.51 | 3.47 | 3.5 | +0.29% | 54,161 | 18,935,407 |
| 2024-01-03 | 3.48 | 3.5 | 3.46 | 3.49 | 0% | 61,938 | 21,590,856 |
| 2024-01-02 | 3.45 | 3.5 | 3.45 | 3.49 | +0.87% | 66,702 | 23,236,862 |
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：