股票概览
3.02
-0.98%
-0.03
3.06
开盘价
3.1
最高价
3
最低价
223,142
成交量
数据更新至: 2024-12-31
技术指标
3.04
MA5 (5日均线)
3.07
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 | 3.06 | 3.1 | 3 | 3.02 | -0.98% | 223,142 | 68,069,549 |
| 2024-12-30 | 3.1 | 3.11 | 3.03 | 3.05 | -1.61% | 203,820 | 62,220,422 |
| 2024-12-27 | 3.02 | 3.11 | 3.01 | 3.1 | +2.99% | 271,900 | 83,739,616 |
| 2024-12-26 | 3.02 | 3.05 | 3 | 3.01 | -0.99% | 156,929 | 47,463,747 |
| 2024-12-25 | 3.08 | 3.09 | 3.01 | 3.04 | -1.3% | 208,467 | 63,388,629 |
| 2024-12-24 | 3.03 | 3.1 | 3.02 | 3.08 | +1.99% | 243,451 | 74,659,067 |
| 2024-12-23 | 3.08 | 3.09 | 3.01 | 3.02 | -2.58% | 295,515 | 90,151,269 |
| 2024-12-20 | 3.13 | 3.15 | 3.08 | 3.1 | -0.96% | 246,211 | 76,364,511 |
| 2024-12-19 | 3.16 | 3.16 | 3.08 | 3.13 | -1.57% | 326,326 | 101,450,928 |
| 2024-12-18 | 3.19 | 3.23 | 3.16 | 3.18 | -0.31% | 208,593 | 66,725,372 |
| 2024-12-17 | 3.27 | 3.29 | 3.16 | 3.19 | -2.74% | 334,297 | 106,990,789 |
| 2024-12-16 | 3.31 | 3.33 | 3.26 | 3.28 | -0.61% | 300,009 | 98,910,351 |
| 2024-12-13 | 3.37 | 3.38 | 3.29 | 3.3 | -2.37% | 471,981 | 156,465,525 |
| 2024-12-12 | 3.38 | 3.39 | 3.33 | 3.38 | +0.3% | 303,294 | 102,108,060 |
| 2024-12-11 | 3.29 | 3.38 | 3.29 | 3.37 | +2.12% | 409,601 | 137,610,451 |
| 2024-12-10 | 3.41 | 3.43 | 3.28 | 3.3 | -0.9% | 482,837 | 161,741,804 |
| 2024-12-09 | 3.34 | 3.38 | 3.29 | 3.33 | +0.3% | 410,379 | 136,476,446 |
| 2024-12-06 | 3.25 | 3.34 | 3.24 | 3.32 | +2.47% | 561,254 | 185,319,466 |
| 2024-12-05 | 3.15 | 3.25 | 3.15 | 3.24 | +2.21% | 401,597 | 128,817,729 |
| 2024-12-04 | 3.22 | 3.23 | 3.15 | 3.17 | -1.25% | 263,141 | 83,797,033 |
| 2024-12-03 | 3.2 | 3.22 | 3.16 | 3.21 | +0.63% | 283,748 | 90,591,320 |
| 2024-12-02 | 3.1 | 3.2 | 3.1 | 3.19 | +2.57% | 331,312 | 104,989,872 |
| 2024-11-29 | 3.07 | 3.13 | 3.06 | 3.11 | +0.97% | 256,688 | 79,665,294 |
| 2024-11-28 | 3.04 | 3.1 | 3.02 | 3.08 | +1.32% | 237,571 | 72,883,997 |
| 2024-11-27 | 3 | 3.05 | 2.94 | 3.04 | +1% | 241,970 | 72,333,895 |
| 2024-11-26 | 3.02 | 3.05 | 3 | 3.01 | 0% | 200,861 | 60,736,523 |
| 2024-11-25 | 2.99 | 3.02 | 2.95 | 3.01 | +0.67% | 259,833 | 77,708,502 |
| 2024-11-22 | 3.07 | 3.1 | 2.99 | 2.99 | -2.61% | 294,008 | 89,860,103 |
| 2024-11-21 | 3.1 | 3.12 | 3.05 | 3.07 | -1.29% | 217,892 | 66,970,261 |
| 2024-11-20 | 3.09 | 3.12 | 3.06 | 3.11 | 0% | 259,556 | 80,215,156 |
| 2024-11-19 | 3.08 | 3.11 | 3.05 | 3.11 | +1.3% | 310,188 | 95,585,924 |
| 2024-11-18 | 3.07 | 3.15 | 3.05 | 3.07 | +1.32% | 462,531 | 143,783,363 |
| 2024-11-15 | 3.04 | 3.1 | 3.02 | 3.03 | -0.66% | 260,825 | 80,000,928 |
| 2024-11-14 | 3.12 | 3.12 | 3.04 | 3.05 | -2.24% | 295,068 | 90,895,747 |
| 2024-11-13 | 3.11 | 3.17 | 3.08 | 3.12 | -0.32% | 315,508 | 98,415,270 |
| 2024-11-12 | 3.18 | 3.2 | 3.11 | 3.13 | -1.26% | 384,061 | 121,274,499 |
| 2024-11-11 | 3.21 | 3.24 | 3.14 | 3.17 | -1.25% | 433,700 | 137,537,591 |
| 2024-11-08 | 3.32 | 3.33 | 3.2 | 3.21 | -2.73% | 556,112 | 180,574,728 |
| 2024-11-07 | 3.22 | 3.32 | 3.21 | 3.3 | +1.54% | 445,829 | 146,522,419 |
| 2024-11-06 | 3.26 | 3.28 | 3.19 | 3.25 | -0.31% | 478,637 | 155,513,514 |
| 2024-11-05 | 3.18 | 3.27 | 3.16 | 3.26 | +2.19% | 453,514 | 146,969,144 |
| 2024-11-04 | 3.18 | 3.2 | 3.11 | 3.19 | +0.31% | 381,566 | 120,285,883 |
| 2024-11-01 | 3.17 | 3.22 | 3.15 | 3.18 | +0.32% | 601,288 | 191,725,565 |
| 2024-10-31 | 3.08 | 3.2 | 3.07 | 3.17 | +4.62% | 707,833 | 221,742,075 |
| 2024-10-30 | 2.99 | 3.09 | 2.98 | 3.03 | +1.68% | 520,129 | 158,112,323 |
| 2024-10-29 | 3 | 3.07 | 2.96 | 2.98 | +1.02% | 736,782 | 222,042,218 |
| 2024-10-28 | 2.86 | 2.96 | 2.86 | 2.95 | +3.15% | 384,640 | 112,156,202 |
| 2024-10-25 | 2.8 | 2.87 | 2.8 | 2.86 | +2.14% | 308,711 | 87,865,021 |
| 2024-10-24 | 2.78 | 2.83 | 2.76 | 2.8 | +0.36% | 327,209 | 91,235,034 |
| 2024-10-23 | 2.76 | 2.81 | 2.75 | 2.79 | +1.45% | 318,092 | 88,487,484 |
| 2024-10-22 | 2.74 | 2.75 | 2.71 | 2.75 | +0.73% | 234,512 | 63,996,609 |
| 2024-10-21 | 2.78 | 2.79 | 2.72 | 2.73 | -1.44% | 403,226 | 110,472,473 |
| 2024-10-18 | 2.73 | 2.82 | 2.69 | 2.77 | +1.84% | 306,090 | 84,347,003 |
| 2024-10-17 | 2.79 | 2.81 | 2.71 | 2.72 | -2.51% | 260,269 | 71,729,777 |
| 2024-10-16 | 2.72 | 2.82 | 2.72 | 2.79 | +1.82% | 234,348 | 65,139,872 |
| 2024-10-15 | 2.8 | 2.83 | 2.74 | 2.74 | -2.84% | 252,327 | 70,193,048 |
| 2024-10-14 | 2.8 | 2.85 | 2.76 | 2.82 | +1.81% | 242,306 | 68,039,454 |
| 2024-10-11 | 2.9 | 2.9 | 2.75 | 2.77 | -3.82% | 294,341 | 82,932,587 |
| 2024-10-10 | 2.84 | 2.96 | 2.83 | 2.88 | +1.41% | 378,760 | 109,896,231 |
| 2024-10-09 | 3.05 | 3.05 | 2.84 | 2.84 | -7.79% | 510,909 | 149,768,701 |
| 2024-10-08 | 3.25 | 3.27 | 2.97 | 3.08 | +3.7% | 830,947 | 259,150,903 |
| 2024-09-30 | 2.81 | 2.99 | 2.79 | 2.97 | +8.79% | 714,588 | 207,274,233 |
| 2024-09-27 | 2.67 | 2.73 | 2.64 | 2.73 | +3.02% | 244,642 | 65,910,215 |
| 2024-09-26 | 2.53 | 2.66 | 2.52 | 2.65 | +5.16% | 304,175 | 78,965,140 |
| 2024-09-25 | 2.5 | 2.59 | 2.5 | 2.52 | +1.61% | 244,487 | 62,410,545 |
| 2024-09-24 | 2.4 | 2.49 | 2.4 | 2.48 | +3.77% | 214,884 | 52,742,498 |
| 2024-09-23 | 2.4 | 2.41 | 2.39 | 2.39 | 0% | 50,920 | 12,207,194 |
| 2024-09-20 | 2.44 | 2.44 | 2.39 | 2.39 | -1.65% | 95,453 | 22,963,863 |
| 2024-09-19 | 2.36 | 2.44 | 2.36 | 2.43 | +2.97% | 140,803 | 33,937,332 |
| 2024-09-18 | 2.37 | 2.38 | 2.32 | 2.36 | -0.42% | 86,564 | 20,291,980 |
| 2024-09-13 | 2.38 | 2.4 | 2.36 | 2.37 | 0% | 73,170 | 17,412,539 |
| 2024-09-12 | 2.36 | 2.4 | 2.35 | 2.37 | +0.42% | 85,100 | 20,290,217 |
| 2024-09-11 | 2.38 | 2.4 | 2.35 | 2.36 | -1.67% | 86,249 | 20,470,461 |
| 2024-09-10 | 2.42 | 2.42 | 2.36 | 2.4 | -0.41% | 107,053 | 25,596,296 |
| 2024-09-09 | 2.4 | 2.43 | 2.38 | 2.41 | -0.41% | 87,763 | 21,134,010 |
| 2024-09-06 | 2.44 | 2.47 | 2.41 | 2.42 | -0.41% | 113,764 | 27,724,762 |
| 2024-09-05 | 2.37 | 2.44 | 2.37 | 2.43 | +2.1% | 127,557 | 30,751,232 |
| 2024-09-04 | 2.4 | 2.43 | 2.37 | 2.38 | -1.24% | 99,206 | 23,802,802 |
| 2024-09-03 | 2.43 | 2.45 | 2.41 | 2.41 | -0.82% | 105,534 | 25,633,791 |
| 2024-09-02 | 2.45 | 2.47 | 2.43 | 2.43 | -1.22% | 106,494 | 26,092,766 |
| 2024-08-30 | 2.42 | 2.48 | 2.4 | 2.46 | +1.65% | 148,599 | 36,437,827 |
| 2024-08-29 | 2.42 | 2.42 | 2.38 | 2.42 | +0.83% | 118,259 | 28,423,471 |
| 2024-08-28 | 2.37 | 2.43 | 2.37 | 2.4 | +0.84% | 131,965 | 31,691,289 |
| 2024-08-27 | 2.39 | 2.39 | 2.34 | 2.38 | +0.42% | 87,854 | 20,783,837 |
| 2024-08-26 | 2.33 | 2.4 | 2.33 | 2.37 | +1.72% | 98,493 | 23,328,185 |
| 2024-08-23 | 2.34 | 2.35 | 2.31 | 2.33 | 0% | 79,956 | 18,579,384 |
| 2024-08-22 | 2.36 | 2.38 | 2.32 | 2.33 | -1.27% | 75,627 | 17,735,632 |
| 2024-08-21 | 2.39 | 2.39 | 2.35 | 2.36 | -0.84% | 69,514 | 16,428,573 |
| 2024-08-20 | 2.44 | 2.44 | 2.37 | 2.38 | -2.06% | 88,316 | 21,137,271 |
| 2024-08-19 | 2.43 | 2.45 | 2.42 | 2.43 | 0% | 76,831 | 18,694,830 |
| 2024-08-16 | 2.48 | 2.49 | 2.43 | 2.43 | -1.62% | 91,412 | 22,430,061 |
| 2024-08-15 | 2.47 | 2.51 | 2.45 | 2.47 | -0.4% | 113,607 | 28,192,413 |
| 2024-08-14 | 2.47 | 2.51 | 2.46 | 2.48 | 0% | 88,004 | 21,847,574 |
| 2024-08-13 | 2.45 | 2.48 | 2.44 | 2.48 | +0.81% | 69,243 | 17,076,759 |
| 2024-08-12 | 2.49 | 2.49 | 2.45 | 2.46 | -0.81% | 65,844 | 16,262,337 |
| 2024-08-09 | 2.49 | 2.52 | 2.48 | 2.48 | 0% | 92,301 | 23,080,604 |
| 2024-08-08 | 2.46 | 2.5 | 2.44 | 2.48 | +0.81% | 85,699 | 21,212,973 |
| 2024-08-07 | 2.49 | 2.5 | 2.46 | 2.46 | -0.81% | 72,205 | 17,875,066 |
| 2024-08-06 | 2.46 | 2.5 | 2.45 | 2.48 | +1.22% | 97,604 | 24,174,363 |
| 2024-08-05 | 2.48 | 2.52 | 2.45 | 2.45 | -1.61% | 134,520 | 33,443,653 |
| 2024-08-02 | 2.49 | 2.51 | 2.47 | 2.49 | 0% | 81,581 | 20,339,017 |
| 2024-08-01 | 2.5 | 2.52 | 2.48 | 2.49 | 0% | 101,767 | 25,391,026 |
| 2024-07-31 | 2.43 | 2.5 | 2.43 | 2.49 | +2.47% | 136,866 | 33,902,458 |
| 2024-07-30 | 2.39 | 2.44 | 2.39 | 2.43 | +1.67% | 103,936 | 25,111,685 |
| 2024-07-29 | 2.4 | 2.41 | 2.37 | 2.39 | 0% | 68,062 | 16,302,398 |
| 2024-07-26 | 2.37 | 2.4 | 2.37 | 2.39 | +1.27% | 74,688 | 17,842,732 |
| 2024-07-25 | 2.34 | 2.38 | 2.34 | 2.36 | +0.43% | 80,641 | 19,047,241 |
| 2024-07-24 | 2.37 | 2.38 | 2.34 | 2.35 | -0.84% | 93,214 | 21,963,847 |
| 2024-07-23 | 2.38 | 2.42 | 2.37 | 2.37 | -0.84% | 104,813 | 25,133,233 |
| 2024-07-22 | 2.39 | 2.4 | 2.37 | 2.39 | +0.42% | 61,521 | 14,670,223 |
| 2024-07-19 | 2.4 | 2.41 | 2.36 | 2.38 | -0.83% | 76,357 | 18,186,385 |
| 2024-07-18 | 2.39 | 2.41 | 2.36 | 2.4 | 0% | 97,245 | 23,271,150 |
| 2024-07-17 | 2.37 | 2.41 | 2.37 | 2.4 | +1.69% | 95,444 | 22,840,366 |
| 2024-07-16 | 2.39 | 2.39 | 2.36 | 2.36 | -0.84% | 67,164 | 15,942,943 |
| 2024-07-15 | 2.41 | 2.41 | 2.37 | 2.38 | -0.83% | 94,408 | 22,486,029 |
| 2024-07-12 | 2.4 | 2.43 | 2.38 | 2.4 | 0% | 94,706 | 22,807,321 |
| 2024-07-11 | 2.35 | 2.41 | 2.33 | 2.4 | +3.9% | 146,518 | 34,822,128 |
| 2024-07-10 | 2.35 | 2.35 | 2.31 | 2.31 | -1.7% | 83,669 | 19,469,169 |
| 2024-07-09 | 2.33 | 2.36 | 2.29 | 2.35 | +0.43% | 163,271 | 38,051,734 |
| 2024-07-08 | 2.45 | 2.46 | 2.32 | 2.34 | -4.88% | 227,340 | 53,769,117 |
| 2024-07-05 | 2.47 | 2.5 | 2.45 | 2.46 | -0.81% | 130,173 | 32,140,884 |
| 2024-07-04 | 2.54 | 2.54 | 2.47 | 2.48 | -2.36% | 117,775 | 29,475,232 |
| 2024-07-03 | 2.53 | 2.56 | 2.52 | 2.54 | +0.4% | 89,111 | 22,679,352 |
| 2024-07-02 | 2.53 | 2.54 | 2.51 | 2.53 | +0.4% | 95,632 | 24,176,087 |
| 2024-07-01 | 2.52 | 2.54 | 2.5 | 2.52 | -1.56% | 91,753 | 23,133,904 |
| 2024-06-28 | 2.54 | 2.59 | 2.53 | 2.56 | +0.79% | 112,753 | 28,994,101 |
| 2024-06-27 | 2.57 | 2.59 | 2.53 | 2.54 | -1.17% | 71,136 | 18,166,223 |
| 2024-06-26 | 2.53 | 2.59 | 2.5 | 2.57 | +1.58% | 95,879 | 24,349,327 |
| 2024-06-25 | 2.52 | 2.56 | 2.51 | 2.53 | 0% | 95,223 | 24,194,747 |
| 2024-06-24 | 2.57 | 2.58 | 2.52 | 2.53 | -1.94% | 116,211 | 29,504,759 |
| 2024-06-21 | 2.58 | 2.61 | 2.56 | 2.58 | +0.39% | 85,022 | 22,024,709 |
| 2024-06-20 | 2.64 | 2.65 | 2.57 | 2.57 | -2.65% | 129,661 | 33,706,896 |
| 2024-06-19 | 2.64 | 2.66 | 2.64 | 2.64 | 0% | 84,609 | 22,418,375 |
| 2024-06-18 | 2.61 | 2.65 | 2.6 | 2.64 | +1.15% | 76,321 | 20,088,899 |
| 2024-06-17 | 2.61 | 2.63 | 2.6 | 2.61 | -0.76% | 89,627 | 23,435,261 |
| 2024-06-14 | 2.61 | 2.64 | 2.59 | 2.63 | +0.38% | 104,280 | 27,288,087 |
| 2024-06-13 | 2.64 | 2.65 | 2.61 | 2.62 | -0.76% | 71,100 | 18,632,309 |
| 2024-06-12 | 2.65 | 2.66 | 2.63 | 2.64 | -0.38% | 84,936 | 22,465,427 |
| 2024-06-11 | 2.66 | 2.67 | 2.62 | 2.65 | -0.75% | 102,841 | 27,219,387 |
| 2024-06-07 | 2.63 | 2.69 | 2.63 | 2.67 | +1.91% | 134,823 | 35,785,658 |
| 2024-06-06 | 2.69 | 2.7 | 2.61 | 2.62 | -2.24% | 181,182 | 47,831,376 |
| 2024-06-05 | 2.71 | 2.72 | 2.68 | 2.68 | -1.11% | 101,018 | 27,263,844 |
| 2024-06-04 | 2.72 | 2.73 | 2.69 | 2.71 | -0.37% | 122,607 | 33,194,577 |
| 2024-06-03 | 2.77 | 2.77 | 2.7 | 2.72 | -1.81% | 209,060 | 57,006,200 |
| 2024-05-31 | 2.78 | 2.79 | 2.77 | 2.77 | 0% | 112,186 | 31,147,873 |
| 2024-05-30 | 2.78 | 2.81 | 2.77 | 2.77 | -0.72% | 98,379 | 27,390,137 |
| 2024-05-29 | 2.78 | 2.82 | 2.77 | 2.79 | 0% | 105,596 | 29,591,140 |
| 2024-05-28 | 2.83 | 2.84 | 2.78 | 2.79 | -1.76% | 165,171 | 46,331,457 |
| 2024-05-27 | 2.85 | 2.87 | 2.81 | 2.84 | -0.35% | 178,493 | 50,506,301 |
| 2024-05-24 | 2.86 | 2.89 | 2.85 | 2.85 | -0.35% | 139,518 | 39,977,329 |
| 2024-05-23 | 2.92 | 2.93 | 2.86 | 2.86 | -2.39% | 229,021 | 66,003,539 |
| 2024-05-22 | 2.9 | 2.95 | 2.89 | 2.93 | +2.09% | 280,770 | 82,295,674 |
| 2024-05-21 | 2.91 | 2.92 | 2.87 | 2.87 | -1.71% | 149,273 | 43,131,343 |
| 2024-05-20 | 2.95 | 2.95 | 2.91 | 2.92 | -1.02% | 224,810 | 65,788,781 |
| 2024-05-17 | 2.91 | 2.95 | 2.88 | 2.95 | +1.72% | 280,526 | 81,810,846 |
| 2024-05-16 | 2.84 | 2.92 | 2.84 | 2.9 | +2.11% | 285,437 | 82,594,808 |
| 2024-05-15 | 2.86 | 2.87 | 2.84 | 2.84 | -1.05% | 126,064 | 36,012,054 |
| 2024-05-14 | 2.86 | 2.88 | 2.85 | 2.87 | +0.7% | 134,828 | 38,639,368 |
| 2024-05-13 | 2.87 | 2.87 | 2.83 | 2.85 | -0.7% | 140,533 | 40,073,933 |
| 2024-05-10 | 2.87 | 2.89 | 2.84 | 2.87 | 0% | 190,432 | 54,606,382 |
| 2024-05-09 | 2.82 | 2.88 | 2.82 | 2.87 | +2.14% | 209,967 | 60,029,558 |
| 2024-05-08 | 2.86 | 2.87 | 2.81 | 2.81 | -2.09% | 156,483 | 44,326,283 |
| 2024-05-07 | 2.87 | 2.88 | 2.85 | 2.87 | 0% | 105,414 | 30,167,148 |
| 2024-05-06 | 2.86 | 2.89 | 2.86 | 2.87 | +1.06% | 195,075 | 56,071,898 |
| 2024-04-30 | 2.87 | 2.88 | 2.83 | 2.84 | -1.05% | 166,646 | 47,486,911 |
| 2024-04-29 | 2.81 | 2.88 | 2.81 | 2.87 | +0.7% | 234,963 | 67,008,348 |
| 2024-04-26 | 2.79 | 2.85 | 2.79 | 2.85 | +1.79% | 136,685 | 38,642,063 |
| 2024-04-25 | 2.77 | 2.82 | 2.76 | 2.8 | +0.72% | 118,973 | 33,273,648 |
| 2024-04-24 | 2.77 | 2.78 | 2.76 | 2.78 | +0.72% | 84,473 | 23,413,408 |
| 2024-04-23 | 2.77 | 2.78 | 2.76 | 2.76 | -0.36% | 92,464 | 25,610,403 |
| 2024-04-22 | 2.8 | 2.83 | 2.77 | 2.77 | -1.07% | 127,893 | 35,738,003 |
| 2024-04-19 | 2.79 | 2.85 | 2.79 | 2.8 | -0.36% | 157,835 | 44,354,879 |
| 2024-04-18 | 2.83 | 2.84 | 2.81 | 2.81 | -1.06% | 181,351 | 51,139,892 |
| 2024-04-17 | 2.75 | 2.84 | 2.74 | 2.84 | +4.03% | 184,290 | 51,472,344 |
| 2024-04-16 | 2.81 | 2.82 | 2.73 | 2.73 | -2.5% | 190,992 | 52,725,799 |
| 2024-04-15 | 2.83 | 2.85 | 2.74 | 2.8 | -0.71% | 206,945 | 58,046,015 |
| 2024-04-12 | 2.86 | 2.86 | 2.82 | 2.82 | -1.4% | 97,929 | 27,794,530 |
| 2024-04-11 | 2.82 | 2.88 | 2.81 | 2.86 | +0.7% | 126,100 | 35,948,227 |
| 2024-04-10 | 2.88 | 2.89 | 2.82 | 2.84 | -1.39% | 130,720 | 37,274,259 |
| 2024-04-09 | 2.86 | 2.89 | 2.85 | 2.88 | +1.41% | 125,260 | 35,998,035 |
| 2024-04-08 | 2.88 | 2.89 | 2.84 | 2.84 | -1.73% | 142,445 | 40,861,109 |
| 2024-04-03 | 2.88 | 2.89 | 2.86 | 2.89 | +0.35% | 147,583 | 42,471,192 |
| 2024-04-02 | 2.84 | 2.9 | 2.84 | 2.88 | +1.41% | 187,113 | 53,773,301 |
| 2024-04-01 | 2.8 | 2.85 | 2.79 | 2.84 | +1.43% | 155,344 | 44,016,259 |
| 2024-03-29 | 2.75 | 2.81 | 2.75 | 2.8 | +1.08% | 124,015 | 34,436,914 |
| 2024-03-28 | 2.73 | 2.79 | 2.72 | 2.77 | +0.73% | 145,243 | 40,112,204 |
| 2024-03-27 | 2.8 | 2.81 | 2.75 | 2.75 | -1.79% | 156,796 | 43,650,967 |
| 2024-03-26 | 2.82 | 2.83 | 2.77 | 2.8 | -0.36% | 177,032 | 49,376,645 |
| 2024-03-25 | 2.83 | 2.86 | 2.81 | 2.81 | -1.06% | 145,617 | 41,249,440 |
| 2024-03-22 | 2.91 | 2.91 | 2.84 | 2.84 | -2.41% | 180,687 | 51,730,453 |
| 2024-03-21 | 2.92 | 2.93 | 2.89 | 2.91 | -0.34% | 173,440 | 50,452,726 |
| 2024-03-20 | 2.93 | 2.94 | 2.91 | 2.92 | 0% | 168,597 | 49,301,866 |
| 2024-03-19 | 2.95 | 2.95 | 2.92 | 2.92 | -1.02% | 123,667 | 36,292,382 |
| 2024-03-18 | 2.92 | 2.95 | 2.91 | 2.95 | +1.03% | 168,561 | 49,346,519 |
| 2024-03-15 | 2.89 | 2.92 | 2.86 | 2.92 | +1.04% | 182,130 | 52,680,436 |
| 2024-03-14 | 2.89 | 2.92 | 2.87 | 2.89 | 0% | 139,856 | 40,531,277 |
| 2024-03-13 | 2.91 | 2.91 | 2.88 | 2.89 | -0.69% | 125,163 | 36,246,757 |
| 2024-03-12 | 2.88 | 2.92 | 2.85 | 2.91 | +0.69% | 189,447 | 54,600,425 |
| 2024-03-11 | 2.84 | 2.89 | 2.83 | 2.89 | +1.76% | 144,743 | 41,450,210 |
| 2024-03-08 | 2.84 | 2.85 | 2.81 | 2.84 | 0% | 125,835 | 35,585,576 |
| 2024-03-07 | 2.84 | 2.89 | 2.83 | 2.84 | -0.35% | 142,852 | 40,900,462 |
| 2024-03-06 | 2.82 | 2.87 | 2.81 | 2.85 | +0.71% | 131,964 | 37,463,640 |
| 2024-03-05 | 2.87 | 2.87 | 2.81 | 2.83 | -1.74% | 196,157 | 55,627,375 |
| 2024-03-04 | 2.92 | 2.93 | 2.87 | 2.88 | -1.37% | 162,268 | 46,881,762 |
| 2024-03-01 | 2.94 | 2.95 | 2.91 | 2.92 | -0.68% | 140,504 | 41,090,272 |
| 2024-02-29 | 2.88 | 2.94 | 2.88 | 2.94 | +1.38% | 194,800 | 56,837,072 |
| 2024-02-28 | 2.97 | 3.02 | 2.89 | 2.9 | -2.36% | 320,013 | 94,896,815 |
| 2024-02-27 | 2.93 | 2.97 | 2.92 | 2.97 | +1.37% | 179,534 | 52,869,263 |
| 2024-02-26 | 2.93 | 2.98 | 2.92 | 2.93 | -0.68% | 191,597 | 56,449,426 |
| 2024-02-23 | 2.94 | 2.96 | 2.91 | 2.95 | +0.68% | 163,929 | 48,038,232 |
| 2024-02-22 | 2.92 | 2.95 | 2.9 | 2.93 | 0% | 162,385 | 47,482,561 |
| 2024-02-21 | 2.9 | 2.99 | 2.88 | 2.93 | +0.69% | 228,073 | 67,125,629 |
| 2024-02-20 | 2.93 | 2.93 | 2.88 | 2.91 | -0.68% | 156,695 | 45,435,952 |
| 2024-02-19 | 3 | 3.02 | 2.91 | 2.93 | -1.35% | 247,052 | 73,091,654 |
| 2024-02-08 | 2.88 | 3.01 | 2.85 | 2.97 | +4.58% | 310,509 | 92,046,682 |
| 2024-02-07 | 2.77 | 2.85 | 2.73 | 2.84 | +3.65% | 249,074 | 69,954,271 |
| 2024-02-06 | 2.6 | 2.77 | 2.53 | 2.74 | +5.38% | 256,728 | 68,436,333 |
| 2024-02-05 | 2.69 | 2.7 | 2.52 | 2.6 | -4.06% | 281,289 | 73,370,153 |
| 2024-02-02 | 2.8 | 2.84 | 2.66 | 2.71 | -3.9% | 247,090 | 68,120,270 |
| 2024-02-01 | 2.88 | 2.9 | 2.8 | 2.82 | -2.08% | 151,165 | 43,066,180 |
| 2024-01-31 | 2.96 | 2.98 | 2.87 | 2.88 | -2.37% | 179,786 | 52,464,777 |
| 2024-01-30 | 2.99 | 3.02 | 2.95 | 2.95 | -1.34% | 149,680 | 44,624,498 |
| 2024-01-29 | 3.04 | 3.07 | 2.99 | 2.99 | -1.32% | 176,747 | 53,441,589 |
| 2024-01-26 | 3.01 | 3.05 | 2.99 | 3.03 | +1.34% | 167,238 | 50,546,428 |
| 2024-01-25 | 2.89 | 3 | 2.87 | 2.99 | +3.46% | 216,732 | 64,045,370 |
| 2024-01-24 | 2.81 | 2.9 | 2.78 | 2.89 | +3.21% | 203,047 | 57,816,551 |
| 2024-01-23 | 2.79 | 2.82 | 2.71 | 2.8 | +0.36% | 167,278 | 46,323,649 |
| 2024-01-22 | 2.92 | 2.92 | 2.77 | 2.79 | -4.45% | 153,312 | 43,785,062 |
| 2024-01-19 | 2.96 | 2.96 | 2.91 | 2.92 | -1.35% | 100,666 | 29,542,236 |
| 2024-01-18 | 2.96 | 2.97 | 2.89 | 2.96 | -1% | 205,864 | 60,301,545 |
| 2024-01-17 | 3.02 | 3.04 | 2.99 | 2.99 | -1.32% | 103,659 | 31,307,125 |
| 2024-01-16 | 3.04 | 3.05 | 2.99 | 3.03 | 0% | 135,772 | 40,967,622 |
| 2024-01-15 | 3.04 | 3.05 | 3 | 3.03 | -0.33% | 98,915 | 29,968,576 |
| 2024-01-12 | 3.02 | 3.08 | 3.02 | 3.04 | +0.33% | 142,326 | 43,466,991 |
| 2024-01-11 | 3 | 3.04 | 2.99 | 3.03 | +1.34% | 122,129 | 36,826,077 |
| 2024-01-10 | 2.99 | 3.03 | 2.96 | 2.99 | -0.33% | 100,894 | 30,269,420 |
| 2024-01-09 | 2.99 | 3.02 | 2.96 | 3 | +0.67% | 104,391 | 31,222,823 |
| 2024-01-08 | 3.01 | 3.03 | 2.98 | 2.98 | -1.65% | 115,839 | 34,793,422 |
| 2024-01-05 | 3.06 | 3.07 | 3.02 | 3.03 | -0.66% | 123,569 | 37,710,010 |
| 2024-01-04 | 3.06 | 3.07 | 3.03 | 3.05 | -0.33% | 108,751 | 33,165,550 |
| 2024-01-03 | 3.06 | 3.08 | 3.05 | 3.06 | -0.33% | 108,351 | 33,187,506 |
| 2024-01-02 | 3.04 | 3.07 | 3.04 | 3.07 | +0.66% | 123,802 | 37,870,867 |
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：