股票概览
1.3
0%
0
1.3
开盘价
1.32
最高价
1.29
最低价
59,639
成交量
数据更新至: 2024-12-31
技术指标
1.32
MA5 (5日均线)
1.39
MA10 (10日均线)
1.46
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 | 1.3 | 1.32 | 1.29 | 1.3 | 0% | 59,639 | 7,798,336 |
| 2024-12-30 | 1.35 | 1.35 | 1.29 | 1.3 | -4.41% | 122,234 | 16,059,103 |
| 2024-12-27 | 1.34 | 1.37 | 1.33 | 1.36 | +1.49% | 65,641 | 8,878,705 |
| 2024-12-26 | 1.3 | 1.36 | 1.28 | 1.34 | +1.52% | 98,152 | 13,073,281 |
| 2024-12-25 | 1.38 | 1.38 | 1.32 | 1.32 | -5.04% | 166,035 | 22,118,900 |
| 2024-12-24 | 1.39 | 1.42 | 1.36 | 1.39 | -2.11% | 150,322 | 20,777,422 |
| 2024-12-23 | 1.47 | 1.49 | 1.42 | 1.42 | -4.7% | 143,424 | 20,556,999 |
| 2024-12-20 | 1.46 | 1.49 | 1.45 | 1.49 | +2.05% | 100,128 | 14,806,108 |
| 2024-12-19 | 1.46 | 1.47 | 1.44 | 1.46 | -0.68% | 71,996 | 10,460,150 |
| 2024-12-18 | 1.45 | 1.48 | 1.44 | 1.47 | +0.68% | 85,352 | 12,529,191 |
| 2024-12-17 | 1.5 | 1.51 | 1.44 | 1.46 | -3.31% | 148,987 | 21,949,816 |
| 2024-12-16 | 1.49 | 1.53 | 1.48 | 1.51 | +0.67% | 146,149 | 22,033,857 |
| 2024-12-13 | 1.57 | 1.57 | 1.49 | 1.5 | -4.46% | 197,069 | 29,959,313 |
| 2024-12-12 | 1.56 | 1.57 | 1.55 | 1.57 | +0.64% | 147,891 | 23,120,324 |
| 2024-12-11 | 1.53 | 1.56 | 1.52 | 1.56 | +0.65% | 195,579 | 30,131,936 |
| 2024-12-10 | 1.59 | 1.6 | 1.54 | 1.55 | -0.64% | 171,648 | 26,772,953 |
| 2024-12-09 | 1.53 | 1.6 | 1.52 | 1.56 | +1.96% | 225,656 | 35,356,634 |
| 2024-12-06 | 1.5 | 1.55 | 1.49 | 1.53 | +2% | 232,491 | 35,474,444 |
| 2024-12-05 | 1.48 | 1.52 | 1.48 | 1.5 | -0.66% | 230,051 | 34,418,324 |
| 2024-12-04 | 1.44 | 1.52 | 1.43 | 1.51 | +4.14% | 315,528 | 47,138,885 |
| 2024-12-03 | 1.45 | 1.46 | 1.43 | 1.45 | 0% | 94,545 | 13,652,223 |
| 2024-12-02 | 1.42 | 1.45 | 1.41 | 1.45 | +2.11% | 114,552 | 16,443,372 |
| 2024-11-29 | 1.43 | 1.43 | 1.4 | 1.42 | -0.7% | 116,118 | 16,441,612 |
| 2024-11-28 | 1.41 | 1.45 | 1.4 | 1.43 | +1.42% | 125,131 | 17,853,419 |
| 2024-11-27 | 1.4 | 1.41 | 1.36 | 1.41 | +0.71% | 93,518 | 12,951,319 |
| 2024-11-26 | 1.38 | 1.41 | 1.38 | 1.4 | +0.72% | 110,903 | 15,492,007 |
| 2024-11-25 | 1.4 | 1.41 | 1.35 | 1.39 | -1.42% | 146,344 | 20,178,214 |
| 2024-11-22 | 1.43 | 1.46 | 1.4 | 1.41 | -2.08% | 142,204 | 20,375,623 |
| 2024-11-21 | 1.45 | 1.46 | 1.43 | 1.44 | -1.37% | 104,475 | 15,071,681 |
| 2024-11-20 | 1.44 | 1.48 | 1.42 | 1.46 | +1.39% | 117,063 | 17,018,180 |
| 2024-11-19 | 1.43 | 1.45 | 1.39 | 1.44 | +0.7% | 137,090 | 19,500,283 |
| 2024-11-18 | 1.43 | 1.46 | 1.41 | 1.43 | -2.05% | 173,703 | 24,893,737 |
| 2024-11-15 | 1.51 | 1.52 | 1.45 | 1.46 | -4.58% | 268,295 | 39,594,608 |
| 2024-11-14 | 1.5 | 1.59 | 1.45 | 1.53 | +0.66% | 293,982 | 44,545,873 |
| 2024-11-13 | 1.56 | 1.56 | 1.51 | 1.52 | -4.4% | 334,874 | 50,973,166 |
| 2024-11-12 | 1.53 | 1.6 | 1.52 | 1.59 | +4.61% | 452,939 | 71,458,404 |
| 2024-11-11 | 1.46 | 1.53 | 1.45 | 1.52 | +3.4% | 296,941 | 44,659,788 |
| 2024-11-08 | 1.46 | 1.52 | 1.44 | 1.47 | 0% | 284,621 | 41,839,414 |
| 2024-11-07 | 1.41 | 1.48 | 1.38 | 1.47 | +3.52% | 299,146 | 42,984,826 |
| 2024-11-06 | 1.38 | 1.45 | 1.38 | 1.42 | +2.9% | 273,046 | 38,548,481 |
| 2024-11-05 | 1.38 | 1.41 | 1.35 | 1.38 | +0.73% | 284,433 | 39,268,903 |
| 2024-11-04 | 1.31 | 1.38 | 1.3 | 1.37 | +4.58% | 232,855 | 31,391,083 |
| 2024-11-01 | 1.31 | 1.33 | 1.26 | 1.31 | -0.76% | 210,557 | 27,196,061 |
| 2024-10-31 | 1.28 | 1.36 | 1.28 | 1.32 | +1.54% | 219,111 | 29,023,178 |
| 2024-10-30 | 1.24 | 1.3 | 1.24 | 1.3 | +4.84% | 216,074 | 27,547,994 |
| 2024-10-29 | 1.31 | 1.32 | 1.24 | 1.24 | -4.62% | 235,899 | 29,985,356 |
| 2024-10-28 | 1.25 | 1.3 | 1.24 | 1.3 | +4.84% | 202,648 | 26,011,938 |
| 2024-10-25 | 1.26 | 1.27 | 1.24 | 1.24 | -1.59% | 167,654 | 20,916,323 |
| 2024-10-24 | 1.22 | 1.27 | 1.2 | 1.26 | +2.44% | 206,749 | 25,685,292 |
| 2024-10-23 | 1.2 | 1.23 | 1.19 | 1.23 | +1.65% | 164,687 | 19,995,757 |
| 2024-10-22 | 1.19 | 1.21 | 1.18 | 1.21 | +2.54% | 129,341 | 15,464,129 |
| 2024-10-21 | 1.19 | 1.2 | 1.18 | 1.18 | -1.67% | 133,154 | 15,814,754 |
| 2024-10-18 | 1.2 | 1.21 | 1.18 | 1.2 | 0% | 125,725 | 15,011,293 |
| 2024-10-17 | 1.23 | 1.23 | 1.2 | 1.2 | -2.44% | 124,131 | 15,077,773 |
| 2024-10-16 | 1.2 | 1.24 | 1.18 | 1.23 | +2.5% | 161,716 | 19,725,221 |
| 2024-10-15 | 1.19 | 1.21 | 1.18 | 1.2 | -0.83% | 113,406 | 13,560,786 |
| 2024-10-14 | 1.21 | 1.21 | 1.18 | 1.21 | 0% | 130,349 | 15,584,422 |
| 2024-10-11 | 1.2 | 1.23 | 1.18 | 1.21 | +1.68% | 149,673 | 18,099,466 |
| 2024-10-10 | 1.21 | 1.22 | 1.18 | 1.19 | -4.03% | 252,683 | 30,068,792 |
| 2024-10-09 | 1.3 | 1.3 | 1.24 | 1.24 | -5.34% | 160,727 | 20,024,053 |
| 2024-10-08 | 1.41 | 1.41 | 1.29 | 1.31 | -2.24% | 398,744 | 53,013,289 |
| 2024-09-30 | 1.29 | 1.35 | 1.29 | 1.34 | +3.88% | 294,799 | 38,807,099 |
| 2024-09-27 | 1.27 | 1.29 | 1.25 | 1.29 | +1.57% | 112,030 | 14,216,798 |
| 2024-09-26 | 1.24 | 1.27 | 1.24 | 1.27 | +1.6% | 62,743 | 7,854,816 |
| 2024-09-25 | 1.24 | 1.27 | 1.23 | 1.25 | 0% | 60,548 | 7,596,207 |
| 2024-09-24 | 1.2 | 1.27 | 1.2 | 1.25 | +3.31% | 67,107 | 8,287,326 |
| 2024-09-23 | 1.21 | 1.23 | 1.19 | 1.21 | -0.82% | 41,373 | 4,998,890 |
| 2024-09-20 | 1.23 | 1.23 | 1.21 | 1.22 | -1.61% | 24,364 | 2,973,487 |
| 2024-09-19 | 1.23 | 1.24 | 1.22 | 1.24 | +1.64% | 33,035 | 4,064,773 |
| 2024-09-18 | 1.24 | 1.25 | 1.21 | 1.22 | -2.4% | 34,087 | 4,165,573 |
| 2024-09-13 | 1.27 | 1.27 | 1.24 | 1.25 | -1.57% | 15,399 | 1,922,396 |
| 2024-09-12 | 1.24 | 1.28 | 1.23 | 1.27 | +2.42% | 30,067 | 3,789,046 |
| 2024-09-11 | 1.28 | 1.28 | 1.23 | 1.24 | -3.13% | 42,041 | 5,266,081 |
| 2024-09-10 | 1.26 | 1.29 | 1.26 | 1.28 | +0.79% | 11,939 | 1,523,717 |
| 2024-09-09 | 1.3 | 1.3 | 1.26 | 1.27 | -2.31% | 31,014 | 3,950,324 |
| 2024-09-06 | 1.3 | 1.31 | 1.29 | 1.3 | -0.76% | 14,292 | 1,862,052 |
| 2024-09-05 | 1.29 | 1.31 | 1.29 | 1.31 | +1.55% | 22,453 | 2,915,893 |
| 2024-09-04 | 1.29 | 1.31 | 1.29 | 1.29 | -0.77% | 24,188 | 3,128,034 |
| 2024-09-03 | 1.28 | 1.31 | 1.28 | 1.3 | +0.78% | 31,522 | 4,097,318 |
| 2024-09-02 | 1.32 | 1.32 | 1.29 | 1.29 | -2.27% | 31,882 | 4,162,324 |
| 2024-08-30 | 1.31 | 1.33 | 1.3 | 1.32 | +0.76% | 33,443 | 4,398,667 |
| 2024-08-29 | 1.33 | 1.33 | 1.29 | 1.31 | -2.24% | 37,253 | 4,868,981 |
| 2024-08-28 | 1.3 | 1.35 | 1.3 | 1.34 | +3.08% | 34,693 | 4,619,606 |
| 2024-08-27 | 1.3 | 1.31 | 1.29 | 1.3 | 0% | 16,122 | 2,093,511 |
| 2024-08-26 | 1.29 | 1.31 | 1.28 | 1.3 | 0% | 20,964 | 2,708,809 |
| 2024-08-23 | 1.27 | 1.3 | 1.27 | 1.3 | +0.78% | 19,583 | 2,511,654 |
| 2024-08-22 | 1.3 | 1.3 | 1.27 | 1.29 | -1.53% | 28,634 | 3,676,874 |
| 2024-08-21 | 1.3 | 1.33 | 1.29 | 1.31 | +0.77% | 32,722 | 4,281,435 |
| 2024-08-20 | 1.31 | 1.32 | 1.29 | 1.3 | 0% | 19,448 | 2,535,073 |
| 2024-08-19 | 1.33 | 1.34 | 1.29 | 1.3 | -2.99% | 33,905 | 4,455,807 |
| 2024-08-16 | 1.33 | 1.34 | 1.31 | 1.34 | +1.52% | 20,744 | 2,749,614 |
| 2024-08-15 | 1.36 | 1.37 | 1.32 | 1.32 | -2.94% | 43,143 | 5,759,202 |
| 2024-08-14 | 1.4 | 1.42 | 1.35 | 1.36 | -2.16% | 60,504 | 8,358,321 |
| 2024-08-13 | 1.35 | 1.39 | 1.32 | 1.39 | +4.51% | 102,613 | 14,023,325 |
| 2024-08-12 | 1.29 | 1.34 | 1.29 | 1.33 | +2.31% | 71,251 | 9,429,374 |
| 2024-08-09 | 1.26 | 1.32 | 1.26 | 1.3 | +3.17% | 83,643 | 10,841,514 |
| 2024-08-08 | 1.26 | 1.28 | 1.25 | 1.26 | 0% | 26,250 | 3,321,170 |
| 2024-08-07 | 1.27 | 1.28 | 1.26 | 1.26 | -1.56% | 20,663 | 2,621,392 |
| 2024-08-06 | 1.28 | 1.28 | 1.26 | 1.28 | +0.79% | 20,343 | 2,580,845 |
| 2024-08-05 | 1.29 | 1.3 | 1.27 | 1.27 | -0.78% | 29,567 | 3,770,980 |
| 2024-08-02 | 1.27 | 1.31 | 1.26 | 1.28 | 0% | 28,783 | 3,707,906 |
| 2024-08-01 | 1.3 | 1.3 | 1.26 | 1.28 | -1.54% | 44,549 | 5,684,035 |
| 2024-07-31 | 1.27 | 1.31 | 1.26 | 1.3 | +2.36% | 31,977 | 4,122,006 |
| 2024-07-30 | 1.26 | 1.29 | 1.25 | 1.27 | +0.79% | 26,877 | 3,405,890 |
| 2024-07-29 | 1.31 | 1.31 | 1.26 | 1.26 | -2.33% | 28,192 | 3,598,138 |
| 2024-07-26 | 1.26 | 1.32 | 1.26 | 1.29 | +1.57% | 38,169 | 4,945,705 |
| 2024-07-25 | 1.3 | 1.31 | 1.26 | 1.27 | -3.79% | 52,585 | 6,714,197 |
| 2024-07-24 | 1.34 | 1.39 | 1.29 | 1.32 | 0% | 136,607 | 18,343,646 |
| 2024-07-23 | 1.28 | 1.32 | 1.28 | 1.32 | +4.76% | 48,054 | 6,281,684 |
| 2024-07-22 | 1.2 | 1.26 | 1.2 | 1.26 | +5% | 39,866 | 4,980,621 |
| 2024-07-19 | 1.21 | 1.22 | 1.2 | 1.2 | -1.64% | 24,705 | 2,975,174 |
| 2024-07-18 | 1.23 | 1.23 | 1.19 | 1.22 | -0.81% | 39,137 | 4,724,396 |
| 2024-07-17 | 1.24 | 1.26 | 1.23 | 1.23 | -0.81% | 32,004 | 3,957,118 |
| 2024-07-16 | 1.24 | 1.26 | 1.22 | 1.24 | -0.8% | 34,454 | 4,280,055 |
| 2024-07-15 | 1.24 | 1.26 | 1.21 | 1.25 | -0.79% | 39,642 | 4,882,842 |
| 2024-07-12 | 1.23 | 1.27 | 1.2 | 1.26 | +2.44% | 64,193 | 7,885,019 |
| 2024-07-11 | 1.23 | 1.25 | 1.22 | 1.23 | 0% | 32,046 | 3,952,030 |
| 2024-07-10 | 1.25 | 1.27 | 1.21 | 1.23 | -3.15% | 44,010 | 5,390,011 |
| 2024-07-09 | 1.27 | 1.3 | 1.25 | 1.27 | -0.78% | 28,782 | 3,664,022 |
| 2024-07-08 | 1.32 | 1.34 | 1.28 | 1.28 | -4.48% | 31,674 | 4,144,688 |
| 2024-07-05 | 1.32 | 1.35 | 1.31 | 1.34 | +1.52% | 39,136 | 5,222,256 |
| 2024-07-04 | 1.32 | 1.34 | 1.29 | 1.32 | +0.76% | 47,864 | 6,308,319 |
| 2024-07-03 | 1.26 | 1.32 | 1.26 | 1.31 | +2.34% | 42,909 | 5,572,365 |
| 2024-07-02 | 1.27 | 1.29 | 1.24 | 1.28 | +3.23% | 40,209 | 5,070,112 |
| 2024-07-01 | 1.19 | 1.26 | 1.19 | 1.24 | +2.48% | 64,719 | 7,865,761 |
| 2024-06-28 | 1.22 | 1.23 | 1.16 | 1.21 | -0.82% | 174,970 | 20,663,392 |
| 2024-06-27 | 1.26 | 1.26 | 1.21 | 1.22 | -3.94% | 49,202 | 6,061,922 |
| 2024-06-26 | 1.23 | 1.28 | 1.21 | 1.27 | +0.79% | 37,119 | 4,611,250 |
| 2024-06-25 | 1.25 | 1.27 | 1.21 | 1.26 | +0.8% | 40,024 | 4,983,002 |
| 2024-06-24 | 1.3 | 1.3 | 1.25 | 1.25 | -3.85% | 48,422 | 6,136,713 |
| 2024-06-21 | 1.23 | 1.31 | 1.23 | 1.3 | +4% | 58,151 | 7,451,573 |
| 2024-06-20 | 1.31 | 1.31 | 1.24 | 1.25 | -4.58% | 63,262 | 8,009,136 |
| 2024-06-19 | 1.32 | 1.33 | 1.29 | 1.31 | -0.76% | 19,281 | 2,527,224 |
| 2024-06-18 | 1.36 | 1.36 | 1.31 | 1.32 | -2.22% | 26,018 | 3,467,397 |
| 2024-06-17 | 1.35 | 1.36 | 1.33 | 1.35 | 0% | 14,715 | 1,980,940 |
| 2024-06-14 | 1.37 | 1.37 | 1.34 | 1.35 | -1.46% | 28,301 | 3,834,123 |
| 2024-06-13 | 1.33 | 1.37 | 1.32 | 1.37 | +3.79% | 45,892 | 6,207,424 |
| 2024-06-12 | 1.32 | 1.34 | 1.26 | 1.32 | +0.76% | 52,967 | 6,946,154 |
| 2024-06-11 | 1.39 | 1.39 | 1.31 | 1.31 | -5.07% | 71,129 | 9,437,314 |
| 2024-06-07 | 1.42 | 1.47 | 1.36 | 1.38 | -3.5% | 71,571 | 10,015,156 |
| 2024-06-06 | 1.5 | 1.51 | 1.43 | 1.43 | -4.67% | 125,285 | 18,155,107 |
| 2024-06-05 | 1.5 | 1.53 | 1.5 | 1.5 | 0% | 25,912 | 3,920,778 |
| 2024-06-04 | 1.5 | 1.53 | 1.49 | 1.5 | -1.32% | 28,198 | 4,259,133 |
| 2024-06-03 | 1.52 | 1.54 | 1.48 | 1.52 | -0.65% | 53,790 | 8,115,371 |
| 2024-05-31 | 1.55 | 1.57 | 1.52 | 1.53 | -2.55% | 33,642 | 5,181,641 |
| 2024-05-30 | 1.53 | 1.59 | 1.52 | 1.57 | +1.29% | 64,045 | 9,982,779 |
| 2024-05-29 | 1.56 | 1.56 | 1.53 | 1.55 | -0.64% | 46,069 | 7,110,512 |
| 2024-05-28 | 1.59 | 1.6 | 1.54 | 1.56 | -1.27% | 46,995 | 7,375,936 |
| 2024-05-27 | 1.61 | 1.61 | 1.58 | 1.58 | -1.86% | 39,033 | 6,195,322 |
| 2024-05-24 | 1.61 | 1.61 | 1.58 | 1.61 | +1.26% | 27,526 | 4,395,240 |
| 2024-05-23 | 1.61 | 1.63 | 1.59 | 1.59 | -1.85% | 50,072 | 8,073,009 |
| 2024-05-22 | 1.61 | 1.62 | 1.59 | 1.62 | +0.62% | 25,888 | 4,149,454 |
| 2024-05-21 | 1.61 | 1.62 | 1.59 | 1.61 | +1.26% | 38,907 | 6,222,826 |
| 2024-05-20 | 1.62 | 1.62 | 1.59 | 1.59 | -2.45% | 48,751 | 7,802,606 |
| 2024-05-17 | 1.6 | 1.63 | 1.59 | 1.63 | +1.24% | 51,812 | 8,334,124 |
| 2024-05-16 | 1.58 | 1.64 | 1.56 | 1.61 | +1.9% | 73,244 | 11,842,672 |
| 2024-05-15 | 1.6 | 1.6 | 1.56 | 1.58 | -1.25% | 48,699 | 7,674,783 |
| 2024-05-14 | 1.61 | 1.61 | 1.54 | 1.6 | -0.62% | 111,948 | 17,611,444 |
| 2024-05-13 | 1.66 | 1.67 | 1.6 | 1.61 | -3.01% | 98,913 | 16,106,985 |
| 2024-05-10 | 1.67 | 1.68 | 1.63 | 1.66 | 0% | 99,217 | 16,422,239 |
| 2024-05-09 | 1.6 | 1.68 | 1.6 | 1.66 | +3.11% | 130,552 | 21,641,540 |
| 2024-05-08 | 1.64 | 1.67 | 1.59 | 1.61 | 0% | 145,951 | 23,843,957 |
| 2024-05-07 | 1.54 | 1.61 | 1.52 | 1.61 | +5.23% | 157,254 | 24,805,637 |
| 2024-05-06 | 1.48 | 1.53 | 1.45 | 1.53 | +4.79% | 141,946 | 21,398,798 |
| 2024-04-30 | 1.45 | 1.49 | 1.45 | 1.46 | +2.1% | 73,981 | 10,799,621 |
| 2024-04-29 | 1.49 | 1.49 | 1.43 | 1.43 | -4.67% | 117,971 | 17,059,642 |
| 2024-04-26 | 1.47 | 1.52 | 1.43 | 1.5 | -0.66% | 172,306 | 25,276,555 |
| 2024-04-25 | 1.48 | 1.51 | 1.47 | 1.51 | +4.86% | 210,885 | 31,707,699 |
| 2024-04-24 | 1.4 | 1.44 | 1.38 | 1.44 | +5.11% | 111,252 | 15,911,910 |
| 2024-04-23 | 1.3 | 1.37 | 1.28 | 1.37 | +5.38% | 99,694 | 13,218,629 |
| 2024-04-22 | 1.31 | 1.31 | 1.26 | 1.3 | +4% | 153,726 | 19,876,383 |
| 2024-04-19 | 1.25 | 1.25 | 1.25 | 1.25 | +5.04% | 49,536 | 6,192,000 |
| 2024-04-18 | 1.19 | 1.19 | 1.19 | 1.19 | +5.31% | 33,886 | 4,032,484 |
| 2024-04-17 | 1.13 | 1.2 | 1.13 | 1.13 | -5.04% | 305,214 | 34,853,366 |
| 2024-04-16 | 1.19 | 1.19 | 1.19 | 1.19 | -4.8% | 25,681 | 3,056,039 |
| 2024-04-15 | 1.25 | 1.25 | 1.25 | 1.25 | -5.3% | 34,872 | 4,359,000 |
| 2024-04-12 | 1.35 | 1.36 | 1.32 | 1.32 | -2.22% | 23,202 | 3,102,089 |
| 2024-04-11 | 1.35 | 1.36 | 1.34 | 1.35 | 0% | 24,627 | 3,316,577 |
| 2024-04-10 | 1.36 | 1.37 | 1.34 | 1.35 | -0.74% | 34,562 | 4,653,579 |
| 2024-04-09 | 1.35 | 1.36 | 1.34 | 1.36 | +0.74% | 32,211 | 4,348,219 |
| 2024-04-08 | 1.34 | 1.36 | 1.34 | 1.35 | 0% | 41,825 | 5,654,541 |
| 2024-04-03 | 1.37 | 1.37 | 1.34 | 1.35 | -1.46% | 35,640 | 4,827,224 |
| 2024-04-02 | 1.38 | 1.39 | 1.36 | 1.37 | -0.72% | 44,579 | 6,156,920 |
| 2024-04-01 | 1.4 | 1.4 | 1.37 | 1.38 | -0.72% | 61,990 | 8,591,498 |
| 2024-03-29 | 1.38 | 1.41 | 1.37 | 1.39 | +1.46% | 56,963 | 7,897,141 |
| 2024-03-28 | 1.33 | 1.37 | 1.32 | 1.37 | +1.48% | 75,332 | 10,185,401 |
| 2024-03-27 | 1.35 | 1.38 | 1.28 | 1.35 | 0% | 113,724 | 15,046,061 |
| 2024-03-26 | 1.34 | 1.36 | 1.34 | 1.35 | +0.75% | 47,524 | 6,408,567 |
| 2024-03-25 | 1.38 | 1.38 | 1.34 | 1.34 | -2.9% | 68,081 | 9,248,876 |
| 2024-03-22 | 1.38 | 1.39 | 1.35 | 1.38 | 0% | 77,653 | 10,630,552 |
| 2024-03-21 | 1.4 | 1.4 | 1.38 | 1.38 | -1.43% | 64,746 | 8,994,000 |
| 2024-03-20 | 1.4 | 1.41 | 1.38 | 1.4 | -0.71% | 80,429 | 11,206,762 |
| 2024-03-19 | 1.4 | 1.43 | 1.38 | 1.41 | +0.71% | 115,638 | 16,185,346 |
| 2024-03-18 | 1.4 | 1.41 | 1.38 | 1.4 | 0% | 80,601 | 11,223,848 |
| 2024-03-15 | 1.4 | 1.43 | 1.39 | 1.4 | +0.72% | 108,532 | 15,248,176 |
| 2024-03-14 | 1.4 | 1.4 | 1.37 | 1.39 | -0.71% | 55,692 | 7,713,495 |
| 2024-03-13 | 1.42 | 1.43 | 1.38 | 1.4 | -1.41% | 38,593 | 5,394,858 |
| 2024-03-12 | 1.39 | 1.43 | 1.39 | 1.42 | +1.43% | 52,877 | 7,442,348 |
| 2024-03-11 | 1.38 | 1.41 | 1.36 | 1.4 | +2.19% | 47,303 | 6,564,649 |
| 2024-03-08 | 1.36 | 1.39 | 1.35 | 1.37 | +0.74% | 38,908 | 5,330,914 |
| 2024-03-07 | 1.4 | 1.41 | 1.35 | 1.36 | -2.86% | 46,123 | 6,362,505 |
| 2024-03-06 | 1.35 | 1.44 | 1.34 | 1.4 | +2.19% | 60,197 | 8,417,745 |
| 2024-03-05 | 1.42 | 1.42 | 1.36 | 1.37 | -4.2% | 98,095 | 13,484,957 |
| 2024-03-04 | 1.46 | 1.47 | 1.43 | 1.43 | -2.05% | 30,763 | 4,433,364 |
| 2024-03-01 | 1.5 | 1.5 | 1.46 | 1.46 | -1.35% | 23,795 | 3,489,404 |
| 2024-02-29 | 1.42 | 1.49 | 1.42 | 1.48 | +2.78% | 37,755 | 5,554,531 |
| 2024-02-28 | 1.52 | 1.52 | 1.44 | 1.44 | -5.26% | 88,722 | 13,201,259 |
| 2024-02-27 | 1.53 | 1.53 | 1.51 | 1.52 | -0.65% | 40,921 | 6,204,291 |
| 2024-02-26 | 1.53 | 1.55 | 1.51 | 1.53 | 0% | 30,255 | 4,612,470 |
| 2024-02-23 | 1.52 | 1.54 | 1.5 | 1.53 | +1.32% | 44,894 | 6,805,238 |
| 2024-02-22 | 1.51 | 1.52 | 1.5 | 1.51 | 0% | 27,179 | 4,097,589 |
| 2024-02-21 | 1.53 | 1.54 | 1.5 | 1.51 | -0.66% | 35,817 | 5,445,065 |
| 2024-02-20 | 1.5 | 1.54 | 1.49 | 1.52 | +1.33% | 29,183 | 4,443,970 |
| 2024-02-19 | 1.47 | 1.52 | 1.46 | 1.5 | +3.45% | 42,737 | 6,419,962 |
| 2024-02-08 | 1.45 | 1.47 | 1.41 | 1.45 | +2.84% | 33,064 | 4,738,045 |
| 2024-02-07 | 1.4 | 1.46 | 1.4 | 1.41 | -1.4% | 32,810 | 4,679,625 |
| 2024-02-06 | 1.4 | 1.46 | 1.33 | 1.43 | +2.14% | 65,593 | 8,976,295 |
| 2024-02-05 | 1.46 | 1.46 | 1.4 | 1.4 | -4.76% | 62,042 | 8,722,305 |
| 2024-02-02 | 1.49 | 1.5 | 1.43 | 1.47 | -2% | 43,808 | 6,399,504 |
| 2024-02-01 | 1.49 | 1.52 | 1.47 | 1.5 | -0.66% | 22,055 | 3,297,270 |
| 2024-01-31 | 1.56 | 1.56 | 1.49 | 1.51 | -3.21% | 63,181 | 9,542,981 |
| 2024-01-30 | 1.6 | 1.6 | 1.55 | 1.56 | -1.89% | 25,549 | 4,023,478 |
| 2024-01-29 | 1.62 | 1.64 | 1.56 | 1.59 | -3.05% | 61,810 | 9,882,259 |
| 2024-01-26 | 1.65 | 1.66 | 1.62 | 1.64 | -1.2% | 32,938 | 5,381,659 |
| 2024-01-25 | 1.66 | 1.67 | 1.64 | 1.66 | 0% | 23,336 | 3,853,903 |
| 2024-01-24 | 1.64 | 1.66 | 1.63 | 1.66 | +0.61% | 19,858 | 3,264,646 |
| 2024-01-23 | 1.62 | 1.65 | 1.61 | 1.65 | +1.23% | 18,502 | 3,017,271 |
| 2024-01-22 | 1.68 | 1.68 | 1.63 | 1.63 | -3.55% | 34,782 | 5,748,238 |
| 2024-01-19 | 1.65 | 1.71 | 1.64 | 1.69 | +3.05% | 28,339 | 4,768,736 |
| 2024-01-18 | 1.66 | 1.67 | 1.61 | 1.64 | -1.2% | 37,335 | 6,126,318 |
| 2024-01-17 | 1.69 | 1.69 | 1.66 | 1.66 | -1.78% | 18,126 | 3,031,146 |
| 2024-01-16 | 1.73 | 1.73 | 1.68 | 1.69 | -1.74% | 26,409 | 4,489,490 |
| 2024-01-15 | 1.68 | 1.74 | 1.67 | 1.72 | +2.99% | 37,302 | 6,381,868 |
| 2024-01-12 | 1.69 | 1.69 | 1.67 | 1.67 | -0.6% | 15,655 | 2,631,635 |
| 2024-01-11 | 1.68 | 1.69 | 1.67 | 1.68 | 0% | 18,016 | 3,023,622 |
| 2024-01-10 | 1.66 | 1.68 | 1.66 | 1.68 | +0.6% | 12,799 | 2,141,961 |
| 2024-01-09 | 1.65 | 1.68 | 1.65 | 1.67 | 0% | 16,944 | 2,820,097 |
| 2024-01-08 | 1.69 | 1.69 | 1.66 | 1.67 | -1.18% | 24,051 | 4,029,330 |
| 2024-01-05 | 1.71 | 1.72 | 1.69 | 1.69 | -0.59% | 27,431 | 4,666,390 |
| 2024-01-04 | 1.7 | 1.72 | 1.7 | 1.7 | -0.58% | 23,304 | 3,980,073 |
| 2024-01-03 | 1.7 | 1.72 | 1.69 | 1.71 | +0.59% | 27,439 | 4,683,802 |
| 2024-01-02 | 1.74 | 1.74 | 1.7 | 1.7 | -1.16% | 36,761 | 6,307,577 |
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：