股票概览
2.37
-2.47%
-0.06
2.43
开盘价
2.46
最高价
2.36
最低价
232,613
成交量
数据更新至: 2024-12-31
技术指标
2.42
MA5 (5日均线)
2.47
MA10 (10日均线)
2.56
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 | 2.43 | 2.46 | 2.36 | 2.37 | -2.47% | 232,613 | 56,203,210 |
2024-12-30 | 2.44 | 2.46 | 2.4 | 2.43 | -0.82% | 221,038 | 53,379,847 |
2024-12-27 | 2.41 | 2.48 | 2.4 | 2.45 | +1.66% | 257,688 | 63,216,111 |
2024-12-26 | 2.41 | 2.45 | 2.4 | 2.41 | -0.41% | 210,085 | 50,971,379 |
2024-12-25 | 2.5 | 2.5 | 2.39 | 2.42 | -2.81% | 230,059 | 55,733,403 |
2024-12-24 | 2.48 | 2.5 | 2.44 | 2.49 | +1.22% | 224,002 | 55,352,446 |
2024-12-23 | 2.54 | 2.55 | 2.45 | 2.46 | -3.53% | 323,489 | 80,741,608 |
2024-12-20 | 2.54 | 2.58 | 2.52 | 2.55 | 0% | 232,847 | 59,393,757 |
2024-12-19 | 2.53 | 2.56 | 2.5 | 2.55 | -0.39% | 229,809 | 58,254,908 |
2024-12-18 | 2.6 | 2.61 | 2.54 | 2.56 | -0.78% | 327,162 | 84,187,042 |
2024-12-17 | 2.69 | 2.69 | 2.56 | 2.58 | -4.44% | 495,615 | 129,252,754 |
2024-12-16 | 2.69 | 2.73 | 2.67 | 2.7 | +1.12% | 365,167 | 98,571,429 |
2024-12-13 | 2.77 | 2.78 | 2.66 | 2.67 | -3.96% | 614,907 | 166,583,240 |
2024-12-12 | 2.78 | 2.8 | 2.72 | 2.78 | 0% | 615,329 | 169,933,990 |
2024-12-11 | 2.65 | 2.79 | 2.65 | 2.78 | +4.12% | 895,412 | 245,541,646 |
2024-12-10 | 2.73 | 2.75 | 2.65 | 2.67 | +0.38% | 555,180 | 148,952,183 |
2024-12-09 | 2.67 | 2.71 | 2.61 | 2.66 | -1.12% | 665,201 | 177,392,806 |
2024-12-06 | 2.56 | 2.8 | 2.56 | 2.69 | +5.49% | 1,079,617 | 290,311,662 |
2024-12-05 | 2.5 | 2.55 | 2.5 | 2.55 | +1.59% | 237,558 | 60,173,508 |
2024-12-04 | 2.56 | 2.58 | 2.5 | 2.51 | -2.33% | 269,333 | 68,463,890 |
2024-12-03 | 2.54 | 2.57 | 2.52 | 2.57 | +1.18% | 277,036 | 70,557,132 |
2024-12-02 | 2.47 | 2.55 | 2.46 | 2.54 | +3.25% | 393,062 | 98,887,384 |
2024-11-29 | 2.46 | 2.48 | 2.43 | 2.46 | 0% | 228,169 | 56,110,436 |
2024-11-28 | 2.41 | 2.49 | 2.4 | 2.46 | +1.65% | 320,878 | 78,829,528 |
2024-11-27 | 2.41 | 2.42 | 2.33 | 2.42 | +0.41% | 218,522 | 51,902,913 |
2024-11-26 | 2.42 | 2.45 | 2.4 | 2.41 | -0.82% | 141,325 | 34,280,919 |
2024-11-25 | 2.41 | 2.44 | 2.39 | 2.43 | +0.41% | 207,699 | 50,085,121 |
2024-11-22 | 2.47 | 2.5 | 2.41 | 2.42 | -2.02% | 244,283 | 60,276,222 |
2024-11-21 | 2.48 | 2.49 | 2.44 | 2.47 | -0.8% | 186,960 | 46,092,267 |
2024-11-20 | 2.45 | 2.5 | 2.44 | 2.49 | +1.63% | 294,582 | 73,108,017 |
2024-11-19 | 2.44 | 2.46 | 2.39 | 2.45 | 0% | 361,700 | 87,732,398 |
2024-11-18 | 2.39 | 2.5 | 2.39 | 2.45 | +3.81% | 524,843 | 128,904,768 |
2024-11-15 | 2.39 | 2.43 | 2.35 | 2.36 | -1.67% | 210,658 | 50,499,106 |
2024-11-14 | 2.46 | 2.47 | 2.39 | 2.4 | -2.44% | 224,663 | 54,360,968 |
2024-11-13 | 2.45 | 2.49 | 2.41 | 2.46 | +0.41% | 249,540 | 61,149,772 |
2024-11-12 | 2.52 | 2.52 | 2.44 | 2.45 | -2.39% | 303,370 | 75,207,499 |
2024-11-11 | 2.53 | 2.57 | 2.48 | 2.51 | -0.79% | 333,401 | 83,705,482 |
2024-11-08 | 2.62 | 2.65 | 2.5 | 2.53 | -2.32% | 522,376 | 133,414,589 |
2024-11-07 | 2.48 | 2.61 | 2.46 | 2.59 | +3.6% | 630,418 | 161,161,070 |
2024-11-06 | 2.43 | 2.52 | 2.4 | 2.5 | +2.46% | 585,279 | 144,048,282 |
2024-11-05 | 2.38 | 2.45 | 2.37 | 2.44 | +2.52% | 436,879 | 105,560,408 |
2024-11-04 | 2.38 | 2.38 | 2.33 | 2.38 | +0.42% | 240,624 | 56,808,079 |
2024-11-01 | 2.41 | 2.46 | 2.36 | 2.37 | -1.66% | 393,551 | 94,681,007 |
2024-10-31 | 2.37 | 2.43 | 2.35 | 2.41 | +1.69% | 511,334 | 123,071,421 |
2024-10-30 | 2.34 | 2.39 | 2.32 | 2.37 | +1.72% | 273,606 | 64,536,902 |
2024-10-29 | 2.39 | 2.41 | 2.33 | 2.33 | -2.92% | 293,316 | 69,033,866 |
2024-10-28 | 2.31 | 2.4 | 2.29 | 2.4 | +3.45% | 355,863 | 83,967,381 |
2024-10-25 | 2.28 | 2.32 | 2.28 | 2.32 | +1.31% | 217,125 | 49,970,959 |
2024-10-24 | 2.28 | 2.29 | 2.26 | 2.29 | 0% | 132,677 | 30,226,600 |
2024-10-23 | 2.27 | 2.32 | 2.27 | 2.29 | +0.44% | 251,269 | 57,529,615 |
2024-10-22 | 2.27 | 2.28 | 2.25 | 2.28 | +0.44% | 173,055 | 39,268,860 |
2024-10-21 | 2.27 | 2.29 | 2.26 | 2.27 | 0% | 175,083 | 39,796,310 |
2024-10-18 | 2.23 | 2.29 | 2.2 | 2.27 | +1.34% | 244,951 | 55,018,498 |
2024-10-17 | 2.29 | 2.3 | 2.23 | 2.24 | -2.61% | 243,746 | 55,202,568 |
2024-10-16 | 2.26 | 2.32 | 2.24 | 2.3 | +1.32% | 240,188 | 54,992,638 |
2024-10-15 | 2.3 | 2.33 | 2.26 | 2.27 | -0.87% | 261,699 | 60,113,310 |
2024-10-14 | 2.25 | 2.29 | 2.22 | 2.29 | +3.15% | 269,330 | 60,934,941 |
2024-10-11 | 2.26 | 2.29 | 2.2 | 2.22 | -2.2% | 255,132 | 57,175,945 |
2024-10-10 | 2.24 | 2.33 | 2.2 | 2.27 | +2.25% | 404,160 | 91,820,864 |
2024-10-09 | 2.36 | 2.37 | 2.22 | 2.22 | -7.5% | 493,697 | 112,837,704 |
2024-10-08 | 2.54 | 2.54 | 2.32 | 2.4 | +3.45% | 803,949 | 194,885,118 |
2024-09-30 | 2.21 | 2.34 | 2.19 | 2.32 | +7.91% | 760,609 | 172,186,618 |
2024-09-27 | 2.13 | 2.16 | 2.1 | 2.15 | +1.9% | 313,973 | 66,988,306 |
2024-09-26 | 2.03 | 2.11 | 2.02 | 2.11 | +3.94% | 285,069 | 58,964,598 |
2024-09-25 | 1.99 | 2.06 | 1.99 | 2.03 | +2.53% | 263,733 | 53,626,219 |
2024-09-24 | 1.92 | 1.98 | 1.92 | 1.98 | +3.13% | 162,941 | 31,866,387 |
2024-09-23 | 1.93 | 1.93 | 1.91 | 1.92 | -0.52% | 34,219 | 6,575,544 |
2024-09-20 | 1.93 | 1.94 | 1.91 | 1.93 | -0.52% | 48,917 | 9,410,834 |
2024-09-19 | 1.9 | 1.94 | 1.89 | 1.94 | +2.11% | 84,095 | 16,171,210 |
2024-09-18 | 1.92 | 1.92 | 1.88 | 1.9 | -1.04% | 60,638 | 11,507,703 |
2024-09-13 | 1.91 | 1.92 | 1.9 | 1.92 | +0.52% | 52,627 | 10,062,334 |
2024-09-12 | 1.9 | 1.92 | 1.89 | 1.91 | +0.53% | 43,001 | 8,206,630 |
2024-09-11 | 1.9 | 1.91 | 1.89 | 1.9 | -0.52% | 37,604 | 7,137,148 |
2024-09-10 | 1.9 | 1.92 | 1.89 | 1.91 | +0.53% | 46,313 | 8,807,238 |
2024-09-09 | 1.9 | 1.92 | 1.88 | 1.9 | 0% | 54,891 | 10,432,491 |
2024-09-06 | 1.92 | 1.92 | 1.9 | 1.9 | -1.04% | 41,033 | 7,845,623 |
2024-09-05 | 1.92 | 1.93 | 1.89 | 1.92 | 0% | 55,628 | 10,649,425 |
2024-09-04 | 1.92 | 1.93 | 1.91 | 1.92 | -0.52% | 41,402 | 7,938,399 |
2024-09-03 | 1.95 | 1.96 | 1.91 | 1.93 | -1.03% | 125,202 | 24,210,906 |
2024-09-02 | 2 | 2 | 1.95 | 1.95 | -2.01% | 91,518 | 18,095,566 |
2024-08-30 | 1.96 | 2.01 | 1.96 | 1.99 | +1.02% | 110,266 | 21,941,218 |
2024-08-29 | 1.97 | 1.98 | 1.96 | 1.97 | 0% | 59,506 | 11,711,205 |
2024-08-28 | 1.99 | 1.99 | 1.96 | 1.97 | -1.01% | 64,521 | 12,748,643 |
2024-08-27 | 1.99 | 2.01 | 1.97 | 1.99 | -0.5% | 57,657 | 11,451,023 |
2024-08-26 | 1.96 | 2.01 | 1.95 | 2 | +2.04% | 104,222 | 20,705,828 |
2024-08-23 | 1.96 | 1.96 | 1.93 | 1.96 | 0% | 59,981 | 11,661,554 |
2024-08-22 | 1.98 | 2 | 1.95 | 1.96 | -1.01% | 74,498 | 14,710,429 |
2024-08-21 | 1.99 | 2 | 1.97 | 1.98 | -0.5% | 53,604 | 10,634,861 |
2024-08-20 | 2.01 | 2.02 | 1.98 | 1.99 | -1% | 76,280 | 15,223,190 |
2024-08-19 | 1.99 | 2.02 | 1.98 | 2.01 | +1.01% | 91,996 | 18,425,381 |
2024-08-16 | 2.01 | 2.03 | 1.98 | 1.99 | -1.49% | 111,892 | 22,382,927 |
2024-08-15 | 2 | 2.03 | 1.99 | 2.02 | +0.5% | 111,927 | 22,538,962 |
2024-08-14 | 2.01 | 2.05 | 2.01 | 2.01 | -0.5% | 116,620 | 23,690,434 |
2024-08-13 | 1.99 | 2.02 | 1.97 | 2.02 | +1.51% | 89,683 | 17,940,127 |
2024-08-12 | 2.02 | 2.04 | 1.99 | 1.99 | -1.49% | 104,438 | 20,970,229 |
2024-08-09 | 2.02 | 2.06 | 2.01 | 2.02 | +0.5% | 154,799 | 31,526,530 |
2024-08-08 | 2 | 2.02 | 1.98 | 2.01 | +0.5% | 149,105 | 29,892,078 |
2024-08-07 | 2.04 | 2.06 | 1.99 | 2 | -4.31% | 316,439 | 63,996,622 |
2024-08-06 | 2.16 | 2.19 | 2.07 | 2.09 | -4.13% | 531,464 | 112,071,398 |
2024-08-05 | 2.22 | 2.25 | 2.13 | 2.18 | -1.36% | 559,862 | 122,517,776 |
2024-08-02 | 2.13 | 2.26 | 2.1 | 2.21 | +1.84% | 657,356 | 143,640,443 |
2024-08-01 | 2.15 | 2.18 | 2.1 | 2.17 | +1.88% | 580,961 | 124,583,303 |
2024-07-31 | 2.05 | 2.26 | 2.04 | 2.13 | +2.9% | 578,907 | 123,073,446 |
2024-07-30 | 2.02 | 2.08 | 2 | 2.07 | +2.48% | 243,548 | 49,692,037 |
2024-07-29 | 2 | 2.06 | 1.98 | 2.02 | +1% | 224,587 | 45,455,139 |
2024-07-26 | 1.94 | 2.01 | 1.93 | 2 | +3.09% | 209,629 | 41,453,003 |
2024-07-25 | 1.92 | 1.95 | 1.9 | 1.94 | +1.04% | 82,429 | 15,866,152 |
2024-07-24 | 1.91 | 1.93 | 1.88 | 1.92 | +1.05% | 101,078 | 19,315,601 |
2024-07-23 | 1.9 | 1.93 | 1.89 | 1.9 | 0% | 78,218 | 14,993,707 |
2024-07-22 | 1.91 | 1.92 | 1.88 | 1.9 | 0% | 63,292 | 12,018,616 |
2024-07-19 | 1.91 | 1.91 | 1.89 | 1.9 | -0.52% | 47,005 | 8,938,023 |
2024-07-18 | 1.91 | 1.91 | 1.88 | 1.91 | 0% | 61,404 | 11,647,024 |
2024-07-17 | 1.9 | 1.92 | 1.9 | 1.91 | 0% | 29,162 | 5,565,181 |
2024-07-16 | 1.92 | 1.92 | 1.9 | 1.91 | -0.52% | 33,437 | 6,387,000 |
2024-07-15 | 1.95 | 1.95 | 1.9 | 1.92 | -1.54% | 65,596 | 12,603,640 |
2024-07-12 | 1.96 | 1.98 | 1.95 | 1.95 | -0.51% | 80,285 | 15,765,803 |
2024-07-11 | 1.92 | 1.96 | 1.92 | 1.96 | +2.62% | 85,846 | 16,699,159 |
2024-07-10 | 1.9 | 1.92 | 1.88 | 1.91 | +1.06% | 80,251 | 15,294,085 |
2024-07-09 | 1.88 | 1.89 | 1.84 | 1.89 | +0.53% | 75,258 | 14,063,290 |
2024-07-08 | 1.9 | 1.91 | 1.87 | 1.88 | -1.57% | 70,468 | 13,293,322 |
2024-07-05 | 1.89 | 1.92 | 1.89 | 1.91 | +0.53% | 40,460 | 7,733,365 |
2024-07-04 | 1.95 | 1.96 | 1.89 | 1.9 | -2.56% | 72,552 | 13,941,242 |
2024-07-03 | 1.96 | 1.98 | 1.95 | 1.95 | -1.02% | 44,247 | 8,697,009 |
2024-07-02 | 1.93 | 1.97 | 1.92 | 1.97 | +1.55% | 71,445 | 13,957,664 |
2024-07-01 | 1.89 | 1.94 | 1.89 | 1.94 | +2.65% | 86,153 | 16,561,715 |
2024-06-28 | 1.89 | 1.92 | 1.88 | 1.89 | -1.05% | 61,982 | 11,795,961 |
2024-06-27 | 1.94 | 1.95 | 1.9 | 1.91 | -2.05% | 75,770 | 14,562,722 |
2024-06-26 | 1.92 | 1.95 | 1.9 | 1.95 | +1.56% | 79,744 | 15,365,885 |
2024-06-25 | 1.87 | 1.93 | 1.86 | 1.92 | +2.13% | 98,480 | 18,769,210 |
2024-06-24 | 1.91 | 1.91 | 1.86 | 1.88 | -2.08% | 112,643 | 21,186,713 |
2024-06-21 | 1.91 | 1.93 | 1.89 | 1.92 | +0.52% | 83,241 | 15,920,998 |
2024-06-20 | 1.89 | 1.93 | 1.88 | 1.91 | 0% | 192,894 | 36,685,564 |
2024-06-19 | 1.97 | 1.97 | 1.81 | 1.91 | -4.5% | 546,801 | 103,618,968 |
2024-06-18 | 1.98 | 2.01 | 1.98 | 2 | +1.01% | 78,401 | 15,644,782 |
2024-06-17 | 1.98 | 2 | 1.98 | 1.98 | -0.5% | 63,681 | 12,652,531 |
2024-06-14 | 1.98 | 2 | 1.97 | 1.99 | +0.51% | 91,128 | 18,100,245 |
2024-06-13 | 2 | 2.01 | 1.97 | 1.98 | -1% | 91,259 | 18,115,912 |
2024-06-12 | 1.98 | 2.01 | 1.97 | 2 | +1.01% | 123,809 | 24,603,903 |
2024-06-11 | 2.01 | 2.02 | 1.96 | 1.98 | -1.98% | 125,389 | 24,858,942 |
2024-06-07 | 1.98 | 2.02 | 1.97 | 2.02 | +2.02% | 178,323 | 35,607,614 |
2024-06-06 | 2.04 | 2.04 | 1.96 | 1.98 | -2.46% | 212,548 | 42,337,247 |
2024-06-05 | 2.06 | 2.07 | 2.02 | 2.03 | -1.93% | 109,532 | 22,390,770 |
2024-06-04 | 2.05 | 2.09 | 2.04 | 2.07 | +0.49% | 125,908 | 26,007,283 |
2024-06-03 | 2.13 | 2.13 | 2.05 | 2.06 | -3.29% | 166,120 | 34,617,019 |
2024-05-31 | 2.14 | 2.15 | 2.11 | 2.13 | -0.93% | 121,125 | 25,828,745 |
2024-05-30 | 2.17 | 2.18 | 2.14 | 2.15 | -1.38% | 93,733 | 20,229,022 |
2024-05-29 | 2.17 | 2.21 | 2.16 | 2.18 | +0.46% | 96,383 | 21,074,623 |
2024-05-28 | 2.2 | 2.22 | 2.17 | 2.17 | -1.81% | 122,379 | 26,790,378 |
2024-05-27 | 2.22 | 2.23 | 2.18 | 2.21 | -0.45% | 116,928 | 25,766,644 |
2024-05-24 | 2.25 | 2.26 | 2.21 | 2.22 | -0.89% | 157,955 | 35,249,486 |
2024-05-23 | 2.28 | 2.29 | 2.23 | 2.24 | -2.18% | 143,192 | 32,245,947 |
2024-05-22 | 2.26 | 2.32 | 2.25 | 2.29 | +1.78% | 189,921 | 43,479,589 |
2024-05-21 | 2.26 | 2.28 | 2.24 | 2.25 | -0.88% | 120,575 | 27,232,687 |
2024-05-20 | 2.3 | 2.31 | 2.26 | 2.27 | -0.87% | 189,987 | 43,306,455 |
2024-05-17 | 2.23 | 2.29 | 2.23 | 2.29 | +2.23% | 245,976 | 55,644,871 |
2024-05-16 | 2.19 | 2.25 | 2.19 | 2.24 | +1.82% | 201,730 | 45,048,735 |
2024-05-15 | 2.21 | 2.22 | 2.19 | 2.2 | -0.9% | 129,692 | 28,590,432 |
2024-05-14 | 2.19 | 2.22 | 2.18 | 2.22 | +1.83% | 175,891 | 38,791,318 |
2024-05-13 | 2.19 | 2.2 | 2.16 | 2.18 | -0.91% | 108,259 | 23,645,169 |
2024-05-10 | 2.19 | 2.21 | 2.17 | 2.2 | +0.46% | 147,028 | 32,234,363 |
2024-05-09 | 2.14 | 2.19 | 2.14 | 2.19 | +1.86% | 122,752 | 26,752,640 |
2024-05-08 | 2.18 | 2.18 | 2.14 | 2.15 | -1.38% | 91,918 | 19,850,517 |
2024-05-07 | 2.18 | 2.2 | 2.16 | 2.18 | 0% | 120,761 | 26,304,882 |
2024-05-06 | 2.2 | 2.21 | 2.17 | 2.18 | 0% | 170,502 | 37,314,053 |
2024-04-30 | 2.14 | 2.18 | 2.11 | 2.18 | +1.87% | 269,630 | 58,147,584 |
2024-04-29 | 2.04 | 2.14 | 2.03 | 2.14 | +5.94% | 285,312 | 60,078,199 |
2024-04-26 | 1.99 | 2.02 | 1.98 | 2.02 | +1% | 125,205 | 25,076,925 |
2024-04-25 | 1.99 | 2.01 | 1.98 | 2 | 0% | 108,724 | 21,716,232 |
2024-04-24 | 2 | 2.01 | 1.98 | 2 | +0.5% | 96,705 | 19,274,480 |
2024-04-23 | 1.99 | 2.01 | 1.97 | 1.99 | 0% | 142,608 | 28,391,712 |
2024-04-22 | 2.03 | 2.03 | 1.98 | 1.99 | -1.49% | 123,226 | 24,655,108 |
2024-04-19 | 2.03 | 2.06 | 2.01 | 2.02 | -0.49% | 136,651 | 27,792,856 |
2024-04-18 | 2.05 | 2.07 | 2.02 | 2.03 | -1.46% | 136,301 | 27,856,039 |
2024-04-17 | 1.99 | 2.07 | 1.99 | 2.06 | +4.04% | 182,853 | 37,401,018 |
2024-04-16 | 2.13 | 2.13 | 1.98 | 1.98 | -6.6% | 314,681 | 63,902,891 |
2024-04-15 | 2.16 | 2.18 | 2.07 | 2.12 | -1.4% | 164,130 | 34,993,006 |
2024-04-12 | 2.2 | 2.21 | 2.15 | 2.15 | -2.27% | 124,364 | 27,000,630 |
2024-04-11 | 2.16 | 2.22 | 2.15 | 2.2 | +1.38% | 144,610 | 31,719,529 |
2024-04-10 | 2.21 | 2.22 | 2.15 | 2.17 | -1.81% | 143,162 | 31,220,071 |
2024-04-09 | 2.22 | 2.22 | 2.2 | 2.21 | 0% | 82,787 | 18,301,307 |
2024-04-08 | 2.24 | 2.24 | 2.2 | 2.21 | -1.34% | 160,984 | 35,737,444 |
2024-04-03 | 2.25 | 2.26 | 2.23 | 2.24 | -0.88% | 137,903 | 30,895,839 |
2024-04-02 | 2.22 | 2.26 | 2.21 | 2.26 | +1.8% | 245,221 | 54,994,313 |
2024-04-01 | 2.18 | 2.22 | 2.18 | 2.22 | +1.83% | 183,050 | 40,405,988 |
2024-03-29 | 2.17 | 2.19 | 2.15 | 2.18 | +0.46% | 129,192 | 28,066,710 |
2024-03-28 | 2.16 | 2.19 | 2.15 | 2.17 | +0.46% | 127,015 | 27,633,348 |
2024-03-27 | 2.19 | 2.2 | 2.16 | 2.16 | -0.92% | 123,384 | 26,823,635 |
2024-03-26 | 2.18 | 2.2 | 2.16 | 2.18 | 0% | 100,154 | 21,780,182 |
2024-03-25 | 2.2 | 2.23 | 2.18 | 2.18 | -1.36% | 149,112 | 32,821,775 |
2024-03-22 | 2.24 | 2.25 | 2.19 | 2.21 | -1.34% | 164,990 | 36,565,635 |
2024-03-21 | 2.23 | 2.25 | 2.21 | 2.24 | +0.45% | 142,205 | 31,767,610 |
2024-03-20 | 2.21 | 2.24 | 2.2 | 2.23 | +0.9% | 122,116 | 27,101,138 |
2024-03-19 | 2.23 | 2.24 | 2.21 | 2.21 | -0.9% | 119,925 | 26,687,230 |
2024-03-18 | 2.2 | 2.23 | 2.2 | 2.23 | +1.83% | 171,023 | 37,894,429 |
2024-03-15 | 2.17 | 2.2 | 2.14 | 2.19 | +0.92% | 151,212 | 32,913,379 |
2024-03-14 | 2.18 | 2.19 | 2.15 | 2.17 | 0% | 116,709 | 25,376,051 |
2024-03-13 | 2.19 | 2.2 | 2.16 | 2.17 | -0.91% | 126,550 | 27,533,752 |
2024-03-12 | 2.17 | 2.2 | 2.15 | 2.19 | +0.46% | 178,379 | 38,800,007 |
2024-03-11 | 2.14 | 2.18 | 2.13 | 2.18 | +1.87% | 155,138 | 33,513,449 |
2024-03-08 | 2.13 | 2.15 | 2.1 | 2.14 | 0% | 105,046 | 22,384,537 |
2024-03-07 | 2.14 | 2.18 | 2.13 | 2.14 | +0.47% | 149,235 | 32,150,946 |
2024-03-06 | 2.1 | 2.15 | 2.1 | 2.13 | +0.95% | 141,278 | 30,055,717 |
2024-03-05 | 2.16 | 2.16 | 2.1 | 2.11 | -2.76% | 160,183 | 34,103,466 |
2024-03-04 | 2.19 | 2.2 | 2.15 | 2.17 | -0.91% | 172,272 | 37,326,388 |
2024-03-01 | 2.2 | 2.21 | 2.17 | 2.19 | -0.45% | 128,101 | 28,054,812 |
2024-02-29 | 2.14 | 2.2 | 2.13 | 2.2 | +2.33% | 168,337 | 36,575,819 |
2024-02-28 | 2.24 | 2.28 | 2.15 | 2.15 | -4.44% | 271,900 | 60,579,146 |
2024-02-27 | 2.21 | 2.25 | 2.19 | 2.25 | +1.81% | 150,339 | 33,529,483 |
2024-02-26 | 2.2 | 2.25 | 2.18 | 2.21 | +0.45% | 215,889 | 47,723,148 |
2024-02-23 | 2.19 | 2.22 | 2.17 | 2.2 | +0.46% | 159,343 | 34,962,550 |
2024-02-22 | 2.17 | 2.19 | 2.15 | 2.19 | +0.92% | 148,882 | 32,338,583 |
2024-02-21 | 2.13 | 2.21 | 2.12 | 2.17 | +1.4% | 210,622 | 45,775,981 |
2024-02-20 | 2.12 | 2.15 | 2.1 | 2.14 | +0.47% | 120,286 | 25,554,644 |
2024-02-19 | 2.07 | 2.16 | 2.07 | 2.13 | +3.4% | 233,734 | 49,577,279 |
2024-02-08 | 1.93 | 2.08 | 1.93 | 2.06 | +7.29% | 287,193 | 57,393,815 |
2024-02-07 | 1.98 | 2 | 1.9 | 1.92 | -3.03% | 275,120 | 53,467,713 |
2024-02-06 | 1.92 | 2.03 | 1.83 | 1.98 | +2.59% | 339,497 | 64,937,776 |
2024-02-05 | 2.11 | 2.11 | 1.92 | 1.93 | -9.39% | 346,314 | 68,622,204 |
2024-02-02 | 2.22 | 2.25 | 2.05 | 2.13 | -4.91% | 311,837 | 67,422,430 |
2024-02-01 | 2.29 | 2.3 | 2.22 | 2.24 | -3.03% | 280,819 | 63,107,004 |
2024-01-31 | 2.4 | 2.41 | 2.3 | 2.31 | -3.75% | 204,988 | 48,105,343 |
2024-01-30 | 2.46 | 2.49 | 2.4 | 2.4 | -2.83% | 201,426 | 49,300,122 |
2024-01-29 | 2.5 | 2.52 | 2.46 | 2.47 | -1.59% | 220,509 | 54,961,572 |
2024-01-26 | 2.45 | 2.52 | 2.44 | 2.51 | +2.03% | 234,990 | 58,567,182 |
2024-01-25 | 2.38 | 2.46 | 2.37 | 2.46 | +3.8% | 226,411 | 54,852,056 |
2024-01-24 | 2.31 | 2.38 | 2.27 | 2.37 | +3.49% | 193,893 | 45,180,157 |
2024-01-23 | 2.3 | 2.31 | 2.22 | 2.29 | -0.43% | 157,804 | 35,816,026 |
2024-01-22 | 2.4 | 2.41 | 2.28 | 2.3 | -4.17% | 221,230 | 51,806,241 |
2024-01-19 | 2.44 | 2.45 | 2.4 | 2.4 | -1.64% | 126,595 | 30,674,240 |
2024-01-18 | 2.47 | 2.48 | 2.39 | 2.44 | -1.61% | 239,772 | 58,260,981 |
2024-01-17 | 2.51 | 2.52 | 2.47 | 2.48 | -1.2% | 113,167 | 28,333,242 |
2024-01-16 | 2.53 | 2.53 | 2.48 | 2.51 | -0.4% | 121,393 | 30,391,033 |
2024-01-15 | 2.52 | 2.53 | 2.49 | 2.52 | 0% | 125,323 | 31,533,387 |
2024-01-12 | 2.53 | 2.58 | 2.52 | 2.52 | -0.4% | 191,861 | 48,900,400 |
2024-01-11 | 2.5 | 2.54 | 2.49 | 2.53 | +0.8% | 124,504 | 31,337,483 |
2024-01-10 | 2.5 | 2.53 | 2.47 | 2.51 | 0% | 127,550 | 32,015,050 |
2024-01-09 | 2.48 | 2.52 | 2.47 | 2.51 | +1.21% | 133,426 | 33,315,010 |
2024-01-08 | 2.51 | 2.53 | 2.47 | 2.48 | -1.2% | 101,709 | 25,451,308 |
2024-01-05 | 2.53 | 2.55 | 2.5 | 2.51 | -0.79% | 107,191 | 27,085,465 |
2024-01-04 | 2.53 | 2.54 | 2.52 | 2.53 | 0% | 103,575 | 26,210,985 |
2024-01-03 | 2.51 | 2.55 | 2.51 | 2.53 | +0.4% | 159,489 | 40,365,979 |
2024-01-02 | 2.48 | 2.52 | 2.47 | 2.52 | +1.61% | 145,630 | 36,484,656 |
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: