股票概览
2.83
-3.08%
-0.09
2.91
开盘价
2.93
最高价
2.82
最低价
511,529
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)
3.07
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 | 2.91 | 2.93 | 2.82 | 2.83 | -3.08% | 511,529 | 146,507,835 |
| 2024-12-30 | 2.95 | 2.96 | 2.89 | 2.92 | -1.02% | 503,563 | 146,592,451 |
| 2024-12-27 | 2.93 | 2.99 | 2.91 | 2.95 | +0.68% | 575,275 | 170,566,834 |
| 2024-12-26 | 2.95 | 2.98 | 2.91 | 2.93 | -1.01% | 450,453 | 132,548,097 |
| 2024-12-25 | 3.01 | 3.03 | 2.93 | 2.96 | -1.66% | 449,062 | 132,866,823 |
| 2024-12-24 | 2.98 | 3.02 | 2.95 | 3.01 | +1.01% | 418,119 | 124,897,293 |
| 2024-12-23 | 3.05 | 3.07 | 2.97 | 2.98 | -2.3% | 602,541 | 181,303,430 |
| 2024-12-20 | 3.09 | 3.09 | 3.03 | 3.05 | -1.29% | 460,571 | 140,736,716 |
| 2024-12-19 | 3.08 | 3.11 | 3.04 | 3.09 | -0.96% | 505,776 | 155,455,006 |
| 2024-12-18 | 3.1 | 3.18 | 3.09 | 3.12 | +0.65% | 489,546 | 153,817,939 |
| 2024-12-17 | 3.18 | 3.19 | 3.08 | 3.1 | -2.21% | 531,994 | 165,842,197 |
| 2024-12-16 | 3.17 | 3.22 | 3.14 | 3.17 | 0% | 523,923 | 166,325,962 |
| 2024-12-13 | 3.25 | 3.26 | 3.15 | 3.17 | -3.35% | 902,459 | 287,008,051 |
| 2024-12-12 | 3.31 | 3.33 | 3.21 | 3.28 | -0.91% | 882,396 | 287,918,211 |
| 2024-12-11 | 3.14 | 3.35 | 3.11 | 3.31 | +5.41% | 1,360,833 | 443,160,259 |
| 2024-12-10 | 3.25 | 3.29 | 3.13 | 3.14 | -0.95% | 883,175 | 282,303,638 |
| 2024-12-09 | 3.19 | 3.26 | 3.13 | 3.17 | -0.63% | 834,744 | 266,749,239 |
| 2024-12-06 | 3.05 | 3.19 | 3.03 | 3.19 | +4.59% | 1,117,380 | 349,654,245 |
| 2024-12-05 | 3.01 | 3.06 | 2.98 | 3.05 | +1.33% | 566,160 | 171,938,111 |
| 2024-12-04 | 3.06 | 3.08 | 2.99 | 3.01 | -1.31% | 616,503 | 187,387,550 |
| 2024-12-03 | 3.04 | 3.07 | 3.01 | 3.05 | 0% | 582,890 | 176,751,646 |
| 2024-12-02 | 2.96 | 3.06 | 2.96 | 3.05 | +2.69% | 615,825 | 186,223,171 |
| 2024-11-29 | 2.88 | 2.99 | 2.85 | 2.97 | +2.77% | 847,337 | 247,840,841 |
| 2024-11-28 | 2.88 | 2.93 | 2.87 | 2.89 | -0.34% | 638,383 | 185,145,058 |
| 2024-11-27 | 2.88 | 2.9 | 2.8 | 2.9 | +1.05% | 727,756 | 207,070,492 |
| 2024-11-26 | 2.9 | 2.93 | 2.87 | 2.87 | -1.37% | 504,656 | 146,365,870 |
| 2024-11-25 | 2.95 | 2.96 | 2.86 | 2.91 | -0.68% | 615,177 | 178,811,993 |
| 2024-11-22 | 3.12 | 3.13 | 2.93 | 2.93 | -6.09% | 1,133,401 | 342,345,155 |
| 2024-11-21 | 3.13 | 3.18 | 3.1 | 3.12 | -0.95% | 570,653 | 178,417,631 |
| 2024-11-20 | 3.07 | 3.15 | 3.06 | 3.15 | +2.94% | 840,915 | 262,399,400 |
| 2024-11-19 | 3.07 | 3.11 | 2.99 | 3.06 | -0.65% | 801,740 | 243,534,587 |
| 2024-11-18 | 3.11 | 3.2 | 3.01 | 3.08 | -1.91% | 1,079,270 | 334,902,735 |
| 2024-11-15 | 3.1 | 3.23 | 3.09 | 3.14 | +1.62% | 887,423 | 281,091,942 |
| 2024-11-14 | 3.23 | 3.23 | 3.08 | 3.09 | -3.74% | 717,871 | 224,694,707 |
| 2024-11-13 | 3.2 | 3.27 | 3.15 | 3.21 | -0.93% | 817,874 | 261,895,389 |
| 2024-11-12 | 3.38 | 3.38 | 3.2 | 3.24 | -4.71% | 1,019,556 | 335,341,274 |
| 2024-11-11 | 3.42 | 3.45 | 3.28 | 3.4 | -2.02% | 1,291,515 | 432,115,098 |
| 2024-11-08 | 3.53 | 3.66 | 3.41 | 3.47 | +2.06% | 2,649,096 | 933,905,478 |
| 2024-11-07 | 3.07 | 3.4 | 3.05 | 3.4 | +10.03% | 2,257,299 | 739,148,590 |
| 2024-11-06 | 3.09 | 3.13 | 3.04 | 3.09 | 0% | 1,021,858 | 314,676,314 |
| 2024-11-05 | 2.97 | 3.09 | 2.95 | 3.09 | +3.34% | 1,050,537 | 321,642,414 |
| 2024-11-04 | 2.95 | 3 | 2.9 | 2.99 | +1.7% | 751,094 | 222,666,471 |
| 2024-11-01 | 2.9 | 3.02 | 2.88 | 2.94 | +1.38% | 1,149,932 | 339,811,101 |
| 2024-10-31 | 2.86 | 2.93 | 2.85 | 2.9 | +1.05% | 611,443 | 177,011,840 |
| 2024-10-30 | 2.87 | 2.91 | 2.83 | 2.87 | 0% | 564,222 | 161,491,901 |
| 2024-10-29 | 2.99 | 3.01 | 2.86 | 2.87 | -3.69% | 803,579 | 234,107,826 |
| 2024-10-28 | 2.89 | 2.99 | 2.86 | 2.98 | +1.02% | 904,219 | 265,808,735 |
| 2024-10-25 | 2.9 | 2.98 | 2.89 | 2.95 | +1.03% | 554,475 | 162,956,056 |
| 2024-10-24 | 2.89 | 2.92 | 2.85 | 2.92 | +0.34% | 430,470 | 124,460,769 |
| 2024-10-23 | 2.88 | 2.94 | 2.88 | 2.91 | +0.69% | 518,473 | 150,750,684 |
| 2024-10-22 | 2.87 | 2.9 | 2.83 | 2.89 | +0.7% | 519,475 | 148,771,926 |
| 2024-10-21 | 2.88 | 2.91 | 2.84 | 2.87 | +0.35% | 636,055 | 182,973,389 |
| 2024-10-18 | 2.81 | 2.91 | 2.78 | 2.86 | +1.78% | 658,154 | 187,402,730 |
| 2024-10-17 | 2.9 | 2.91 | 2.81 | 2.81 | -2.09% | 464,210 | 132,451,933 |
| 2024-10-16 | 2.84 | 2.91 | 2.81 | 2.87 | +0.7% | 503,140 | 144,192,499 |
| 2024-10-15 | 2.97 | 2.98 | 2.84 | 2.85 | -5.32% | 852,837 | 248,573,051 |
| 2024-10-14 | 2.89 | 3.07 | 2.86 | 3.01 | +7.89% | 1,309,782 | 387,529,968 |
| 2024-10-11 | 2.9 | 2.91 | 2.75 | 2.79 | -3.46% | 622,559 | 175,742,297 |
| 2024-10-10 | 2.82 | 2.99 | 2.82 | 2.89 | +1.4% | 735,242 | 213,815,584 |
| 2024-10-09 | 3.08 | 3.08 | 2.84 | 2.85 | -9.81% | 1,050,463 | 309,354,857 |
| 2024-10-08 | 3.33 | 3.33 | 3 | 3.16 | +4.29% | 1,527,664 | 484,952,364 |
| 2024-09-30 | 2.91 | 3.05 | 2.83 | 3.03 | +9.39% | 1,299,445 | 385,319,079 |
| 2024-09-27 | 2.7 | 2.77 | 2.66 | 2.77 | +5.32% | 542,065 | 147,456,014 |
| 2024-09-26 | 2.51 | 2.64 | 2.49 | 2.63 | +4.78% | 555,096 | 142,468,317 |
| 2024-09-25 | 2.54 | 2.61 | 2.5 | 2.51 | +0.4% | 675,223 | 172,801,174 |
| 2024-09-24 | 2.4 | 2.51 | 2.39 | 2.5 | +5.04% | 594,408 | 146,038,859 |
| 2024-09-23 | 2.37 | 2.41 | 2.36 | 2.38 | 0% | 226,062 | 53,904,320 |
| 2024-09-20 | 2.38 | 2.39 | 2.35 | 2.38 | -0.42% | 379,059 | 89,716,663 |
| 2024-09-19 | 2.29 | 2.39 | 2.27 | 2.39 | +4.82% | 505,374 | 118,993,799 |
| 2024-09-18 | 2.28 | 2.29 | 2.24 | 2.28 | -0.44% | 244,521 | 55,396,644 |
| 2024-09-13 | 2.32 | 2.34 | 2.29 | 2.29 | -0.87% | 182,651 | 42,151,608 |
| 2024-09-12 | 2.29 | 2.33 | 2.28 | 2.31 | +1.32% | 271,669 | 62,749,911 |
| 2024-09-11 | 2.28 | 2.3 | 2.26 | 2.28 | -0.87% | 224,567 | 51,171,538 |
| 2024-09-10 | 2.3 | 2.32 | 2.25 | 2.3 | -0.43% | 289,925 | 66,211,184 |
| 2024-09-09 | 2.32 | 2.32 | 2.27 | 2.31 | 0% | 255,887 | 58,702,305 |
| 2024-09-06 | 2.35 | 2.35 | 2.31 | 2.31 | -1.28% | 202,568 | 47,063,626 |
| 2024-09-05 | 2.33 | 2.37 | 2.32 | 2.34 | 0% | 249,321 | 58,446,857 |
| 2024-09-04 | 2.37 | 2.38 | 2.33 | 2.34 | -1.68% | 276,734 | 65,022,213 |
| 2024-09-03 | 2.38 | 2.41 | 2.37 | 2.38 | -0.42% | 240,805 | 57,412,295 |
| 2024-09-02 | 2.43 | 2.45 | 2.38 | 2.39 | -2.05% | 335,649 | 81,011,772 |
| 2024-08-30 | 2.41 | 2.48 | 2.39 | 2.44 | +1.24% | 439,056 | 107,185,375 |
| 2024-08-29 | 2.35 | 2.42 | 2.33 | 2.41 | +2.12% | 376,381 | 90,008,033 |
| 2024-08-28 | 2.35 | 2.38 | 2.35 | 2.36 | +0.43% | 300,918 | 71,181,179 |
| 2024-08-27 | 2.38 | 2.39 | 2.34 | 2.35 | -1.67% | 278,557 | 65,536,753 |
| 2024-08-26 | 2.33 | 2.39 | 2.33 | 2.39 | +3.02% | 459,272 | 108,831,469 |
| 2024-08-23 | 2.3 | 2.33 | 2.28 | 2.32 | +0.43% | 215,067 | 49,683,618 |
| 2024-08-22 | 2.34 | 2.34 | 2.31 | 2.31 | -0.43% | 230,095 | 53,434,681 |
| 2024-08-21 | 2.31 | 2.34 | 2.3 | 2.32 | -0.43% | 231,985 | 53,911,041 |
| 2024-08-20 | 2.4 | 2.4 | 2.31 | 2.33 | -2.1% | 473,551 | 110,867,587 |
| 2024-08-19 | 2.33 | 2.4 | 2.33 | 2.38 | +2.15% | 506,485 | 120,367,601 |
| 2024-08-16 | 2.37 | 2.44 | 2.32 | 2.33 | -1.69% | 615,945 | 144,962,069 |
| 2024-08-15 | 2.34 | 2.39 | 2.32 | 2.37 | +1.28% | 397,633 | 94,035,448 |
| 2024-08-14 | 2.38 | 2.38 | 2.34 | 2.34 | -1.27% | 248,047 | 58,467,608 |
| 2024-08-13 | 2.36 | 2.37 | 2.32 | 2.37 | +1.28% | 241,476 | 56,716,692 |
| 2024-08-12 | 2.36 | 2.38 | 2.33 | 2.34 | -0.85% | 206,581 | 48,514,606 |
| 2024-08-09 | 2.38 | 2.41 | 2.36 | 2.36 | 0% | 370,777 | 88,525,074 |
| 2024-08-08 | 2.35 | 2.38 | 2.32 | 2.36 | 0% | 311,971 | 73,397,931 |
| 2024-08-07 | 2.37 | 2.38 | 2.33 | 2.36 | -0.84% | 272,707 | 64,366,438 |
| 2024-08-06 | 2.38 | 2.41 | 2.35 | 2.38 | +0.85% | 325,676 | 77,112,019 |
| 2024-08-05 | 2.39 | 2.43 | 2.36 | 2.36 | -2.07% | 393,122 | 94,055,577 |
| 2024-08-02 | 2.42 | 2.46 | 2.38 | 2.41 | -1.23% | 364,518 | 88,229,263 |
| 2024-08-01 | 2.5 | 2.54 | 2.42 | 2.44 | -0.41% | 504,840 | 124,555,769 |
| 2024-07-31 | 2.34 | 2.46 | 2.33 | 2.45 | +4.7% | 493,431 | 118,921,960 |
| 2024-07-30 | 2.33 | 2.36 | 2.3 | 2.34 | 0% | 269,827 | 63,032,113 |
| 2024-07-29 | 2.35 | 2.37 | 2.32 | 2.34 | 0% | 269,707 | 63,183,157 |
| 2024-07-26 | 2.29 | 2.38 | 2.29 | 2.34 | +2.18% | 418,316 | 98,115,551 |
| 2024-07-25 | 2.31 | 2.33 | 2.26 | 2.29 | -2.14% | 497,786 | 114,120,989 |
| 2024-07-24 | 2.38 | 2.4 | 2.33 | 2.34 | -2.09% | 448,866 | 105,591,121 |
| 2024-07-23 | 2.5 | 2.52 | 2.39 | 2.39 | -4.4% | 596,585 | 146,276,103 |
| 2024-07-22 | 2.53 | 2.55 | 2.48 | 2.5 | -1.19% | 387,239 | 96,993,777 |
| 2024-07-19 | 2.62 | 2.62 | 2.52 | 2.53 | -4.17% | 563,381 | 144,124,207 |
| 2024-07-18 | 2.66 | 2.66 | 2.57 | 2.64 | +0.38% | 431,713 | 112,888,464 |
| 2024-07-17 | 2.76 | 2.79 | 2.63 | 2.63 | -5.4% | 537,945 | 144,373,394 |
| 2024-07-16 | 2.83 | 2.87 | 2.76 | 2.78 | -3.14% | 549,440 | 154,103,502 |
| 2024-07-15 | 2.86 | 2.91 | 2.82 | 2.87 | -0.69% | 390,807 | 112,081,508 |
| 2024-07-12 | 2.86 | 2.92 | 2.81 | 2.89 | +1.05% | 657,973 | 189,804,581 |
| 2024-07-11 | 2.82 | 2.88 | 2.71 | 2.86 | +3.25% | 785,025 | 219,505,555 |
| 2024-07-10 | 2.76 | 2.91 | 2.69 | 2.77 | +3.36% | 1,359,086 | 377,534,029 |
| 2024-07-09 | 2.68 | 2.68 | 2.62 | 2.68 | +9.84% | 593,131 | 158,503,768 |
| 2024-07-08 | 2.52 | 2.54 | 2.43 | 2.44 | -3.17% | 294,929 | 72,735,292 |
| 2024-07-05 | 2.5 | 2.53 | 2.45 | 2.52 | +1.2% | 276,566 | 69,069,305 |
| 2024-07-04 | 2.56 | 2.58 | 2.47 | 2.49 | -1.58% | 374,791 | 94,210,549 |
| 2024-07-03 | 2.5 | 2.56 | 2.5 | 2.53 | +1.61% | 408,614 | 103,792,825 |
| 2024-07-02 | 2.48 | 2.52 | 2.46 | 2.49 | +0.4% | 367,711 | 91,510,173 |
| 2024-07-01 | 2.5 | 2.54 | 2.47 | 2.48 | -0.4% | 509,958 | 127,213,441 |
| 2024-06-28 | 2.47 | 2.53 | 2.45 | 2.49 | +1.22% | 375,201 | 93,784,079 |
| 2024-06-27 | 2.54 | 2.54 | 2.45 | 2.46 | -3.53% | 463,662 | 115,022,454 |
| 2024-06-26 | 2.55 | 2.59 | 2.49 | 2.55 | 0% | 614,088 | 156,072,354 |
| 2024-06-25 | 2.6 | 2.61 | 2.52 | 2.55 | -1.54% | 490,396 | 125,501,403 |
| 2024-06-24 | 2.71 | 2.71 | 2.58 | 2.59 | -4.78% | 493,593 | 129,471,031 |
| 2024-06-21 | 2.71 | 2.76 | 2.71 | 2.72 | -0.37% | 187,423 | 51,151,199 |
| 2024-06-20 | 2.79 | 2.83 | 2.73 | 2.73 | -2.5% | 265,264 | 73,182,583 |
| 2024-06-19 | 2.86 | 2.87 | 2.8 | 2.8 | -1.41% | 231,326 | 65,541,442 |
| 2024-06-18 | 2.78 | 2.89 | 2.77 | 2.84 | +2.16% | 292,525 | 83,014,128 |
| 2024-06-17 | 2.77 | 2.8 | 2.76 | 2.78 | -0.71% | 244,301 | 67,933,073 |
| 2024-06-14 | 2.78 | 2.81 | 2.76 | 2.8 | +0.72% | 226,412 | 63,198,483 |
| 2024-06-13 | 2.82 | 2.82 | 2.76 | 2.78 | -1.42% | 241,998 | 67,211,271 |
| 2024-06-12 | 2.79 | 2.84 | 2.77 | 2.82 | +0.71% | 188,676 | 53,045,089 |
| 2024-06-11 | 2.8 | 2.82 | 2.78 | 2.8 | -1.41% | 250,017 | 69,911,094 |
| 2024-06-07 | 2.85 | 2.88 | 2.8 | 2.84 | +0.35% | 227,158 | 64,378,482 |
| 2024-06-06 | 2.87 | 2.89 | 2.8 | 2.83 | -0.7% | 293,543 | 83,179,475 |
| 2024-06-05 | 2.91 | 2.92 | 2.85 | 2.85 | -2.4% | 286,980 | 82,417,293 |
| 2024-06-04 | 2.88 | 2.92 | 2.83 | 2.92 | +0.69% | 327,922 | 94,163,455 |
| 2024-06-03 | 2.95 | 2.95 | 2.87 | 2.9 | -1.36% | 410,470 | 118,952,859 |
| 2024-05-31 | 3.02 | 3.05 | 2.93 | 2.94 | -3.29% | 523,898 | 155,450,264 |
| 2024-05-30 | 3.19 | 3.23 | 3.03 | 3.04 | -3.18% | 675,360 | 211,777,097 |
| 2024-05-29 | 3.08 | 3.14 | 3.06 | 3.14 | +1.95% | 455,596 | 142,223,061 |
| 2024-05-28 | 3.1 | 3.15 | 3.07 | 3.08 | -0.32% | 314,357 | 97,586,190 |
| 2024-05-27 | 3.09 | 3.11 | 3.03 | 3.09 | +0.32% | 335,589 | 102,809,414 |
| 2024-05-24 | 3.09 | 3.13 | 3.08 | 3.08 | -0.32% | 298,681 | 92,689,772 |
| 2024-05-23 | 3.18 | 3.18 | 3.09 | 3.09 | -4.04% | 458,438 | 142,961,805 |
| 2024-05-22 | 3.23 | 3.26 | 3.2 | 3.22 | -0.31% | 333,378 | 107,621,064 |
| 2024-05-21 | 3.35 | 3.4 | 3.22 | 3.23 | -2.12% | 705,454 | 233,019,237 |
| 2024-05-20 | 3.19 | 3.35 | 3.17 | 3.3 | +4.43% | 960,455 | 313,898,556 |
| 2024-05-17 | 3.12 | 3.17 | 3.09 | 3.16 | +1.28% | 498,166 | 155,521,717 |
| 2024-05-16 | 3.13 | 3.18 | 3.11 | 3.12 | +0.65% | 542,101 | 170,290,332 |
| 2024-05-15 | 3.18 | 3.18 | 3.09 | 3.1 | -3.13% | 650,041 | 203,640,377 |
| 2024-05-14 | 3.2 | 3.25 | 3.18 | 3.2 | 0% | 526,064 | 168,780,897 |
| 2024-05-13 | 3.24 | 3.25 | 3.16 | 3.2 | -2.14% | 558,370 | 178,694,397 |
| 2024-05-10 | 3.33 | 3.39 | 3.22 | 3.27 | -1.51% | 739,066 | 242,822,925 |
| 2024-05-09 | 3.22 | 3.34 | 3.2 | 3.32 | +3.75% | 929,819 | 306,269,395 |
| 2024-05-08 | 3.22 | 3.26 | 3.17 | 3.2 | -1.23% | 524,141 | 168,574,060 |
| 2024-05-07 | 3.24 | 3.29 | 3.21 | 3.24 | 0% | 652,849 | 212,036,703 |
| 2024-05-06 | 3.2 | 3.24 | 3.16 | 3.24 | +1.57% | 760,072 | 243,341,891 |
| 2024-04-30 | 3.33 | 3.38 | 3.17 | 3.19 | -3.92% | 1,288,710 | 419,322,842 |
| 2024-04-29 | 3.4 | 3.46 | 3.31 | 3.32 | -9.78% | 1,692,425 | 564,061,964 |
| 2024-04-26 | 3.55 | 3.68 | 3.55 | 3.68 | +2.51% | 763,354 | 277,092,191 |
| 2024-04-25 | 3.57 | 3.66 | 3.52 | 3.59 | +0.56% | 715,615 | 256,897,587 |
| 2024-04-24 | 3.62 | 3.65 | 3.52 | 3.57 | -2.46% | 849,835 | 303,666,020 |
| 2024-04-23 | 3.89 | 3.91 | 3.59 | 3.66 | -7.11% | 1,300,537 | 480,649,849 |
| 2024-04-22 | 3.93 | 4.04 | 3.91 | 3.94 | +0.25% | 716,360 | 284,504,770 |
| 2024-04-19 | 3.91 | 4.06 | 3.87 | 3.93 | +0.26% | 656,526 | 259,977,205 |
| 2024-04-18 | 3.98 | 3.98 | 3.85 | 3.92 | -2% | 807,232 | 315,621,760 |
| 2024-04-17 | 3.77 | 4 | 3.76 | 4 | +7.24% | 940,459 | 367,313,701 |
| 2024-04-16 | 3.89 | 3.95 | 3.7 | 3.73 | -5.81% | 879,691 | 336,649,271 |
| 2024-04-15 | 4.01 | 4.01 | 3.78 | 3.96 | 0% | 925,572 | 361,689,197 |
| 2024-04-12 | 4.01 | 4.04 | 3.9 | 3.96 | -0.25% | 814,607 | 323,168,818 |
| 2024-04-11 | 3.78 | 4.12 | 3.68 | 3.97 | +1.79% | 1,288,574 | 508,515,917 |
| 2024-04-10 | 3.87 | 3.98 | 3.8 | 3.9 | -0.51% | 1,247,777 | 482,546,305 |
| 2024-04-09 | 3.86 | 3.97 | 3.75 | 3.92 | +0.51% | 1,583,126 | 609,280,558 |
| 2024-04-08 | 4.01 | 4.23 | 3.85 | 3.9 | -1.02% | 3,207,963 | 1,300,335,306 |
| 2024-04-03 | 3.67 | 3.94 | 3.56 | 3.94 | +10.06% | 1,524,967 | 575,750,362 |
| 2024-04-02 | 3.51 | 3.6 | 3.5 | 3.58 | +1.99% | 826,767 | 294,852,847 |
| 2024-04-01 | 3.48 | 3.59 | 3.45 | 3.51 | +1.45% | 594,430 | 209,342,654 |
| 2024-03-29 | 3.4 | 3.47 | 3.38 | 3.46 | +2.98% | 488,477 | 167,931,397 |
| 2024-03-28 | 3.25 | 3.4 | 3.22 | 3.36 | +3.38% | 510,261 | 170,681,914 |
| 2024-03-27 | 3.44 | 3.44 | 3.23 | 3.25 | -5.25% | 492,042 | 163,715,198 |
| 2024-03-26 | 3.48 | 3.49 | 3.37 | 3.43 | -0.58% | 486,507 | 166,132,218 |
| 2024-03-25 | 3.31 | 3.53 | 3.3 | 3.45 | +3.92% | 702,445 | 241,378,438 |
| 2024-03-22 | 3.39 | 3.47 | 3.3 | 3.32 | -2.35% | 427,064 | 144,190,692 |
| 2024-03-21 | 3.37 | 3.43 | 3.33 | 3.4 | +0.89% | 330,974 | 111,838,680 |
| 2024-03-20 | 3.38 | 3.41 | 3.32 | 3.37 | -0.59% | 300,216 | 101,027,219 |
| 2024-03-19 | 3.43 | 3.48 | 3.36 | 3.39 | -1.45% | 360,413 | 123,004,661 |
| 2024-03-18 | 3.47 | 3.5 | 3.37 | 3.44 | 0% | 422,252 | 144,531,713 |
| 2024-03-15 | 3.27 | 3.46 | 3.25 | 3.44 | +3.61% | 537,194 | 180,889,094 |
| 2024-03-14 | 3.25 | 3.4 | 3.25 | 3.32 | +2.15% | 455,097 | 151,645,513 |
| 2024-03-13 | 3.26 | 3.27 | 3.2 | 3.25 | -0.31% | 239,901 | 77,650,167 |
| 2024-03-12 | 3.33 | 3.35 | 3.24 | 3.26 | -2.4% | 285,919 | 93,692,552 |
| 2024-03-11 | 3.35 | 3.37 | 3.29 | 3.34 | -0.6% | 205,830 | 68,338,877 |
| 2024-03-08 | 3.34 | 3.39 | 3.31 | 3.36 | +0.9% | 231,404 | 77,340,451 |
| 2024-03-07 | 3.28 | 3.42 | 3.28 | 3.33 | +0.91% | 373,294 | 125,409,035 |
| 2024-03-06 | 3.25 | 3.34 | 3.23 | 3.3 | +2.17% | 211,391 | 69,560,618 |
| 2024-03-05 | 3.27 | 3.3 | 3.23 | 3.23 | -2.12% | 197,761 | 64,362,768 |
| 2024-03-04 | 3.32 | 3.34 | 3.26 | 3.3 | -0.6% | 219,851 | 72,547,450 |
| 2024-03-01 | 3.28 | 3.35 | 3.25 | 3.32 | +0.91% | 276,936 | 91,276,578 |
| 2024-02-29 | 3.23 | 3.3 | 3.19 | 3.29 | +3.13% | 255,537 | 82,910,914 |
| 2024-02-28 | 3.3 | 3.33 | 3.18 | 3.19 | -3.92% | 411,950 | 134,388,294 |
| 2024-02-27 | 3.26 | 3.32 | 3.23 | 3.32 | +1.53% | 221,620 | 72,496,750 |
| 2024-02-26 | 3.33 | 3.36 | 3.25 | 3.27 | -1.51% | 262,192 | 86,155,008 |
| 2024-02-23 | 3.34 | 3.37 | 3.25 | 3.32 | -0.6% | 242,156 | 80,110,169 |
| 2024-02-22 | 3.31 | 3.35 | 3.26 | 3.34 | 0% | 234,309 | 77,636,027 |
| 2024-02-21 | 3.32 | 3.41 | 3.28 | 3.34 | 0% | 382,511 | 128,101,521 |
| 2024-02-20 | 3.17 | 3.35 | 3.17 | 3.34 | +2.77% | 370,616 | 121,936,257 |
| 2024-02-19 | 3.24 | 3.32 | 3.12 | 3.25 | -0.31% | 599,893 | 192,675,843 |
| 2024-02-08 | 3.13 | 3.37 | 3.09 | 3.26 | +5.5% | 609,432 | 199,966,958 |
| 2024-02-07 | 2.82 | 3.1 | 2.78 | 3.09 | +9.57% | 609,048 | 182,450,633 |
| 2024-02-06 | 2.58 | 2.86 | 2.54 | 2.82 | +7.63% | 493,176 | 134,072,550 |
| 2024-02-05 | 2.77 | 2.79 | 2.5 | 2.62 | -5.07% | 532,278 | 140,306,726 |
| 2024-02-02 | 2.92 | 2.94 | 2.69 | 2.76 | -5.48% | 376,662 | 106,685,071 |
| 2024-02-01 | 2.97 | 3.01 | 2.87 | 2.92 | -1.02% | 239,044 | 70,036,088 |
| 2024-01-31 | 2.99 | 3.05 | 2.92 | 2.95 | -2.64% | 233,534 | 69,518,532 |
| 2024-01-30 | 3.12 | 3.14 | 3.02 | 3.03 | -2.26% | 215,571 | 66,627,198 |
| 2024-01-29 | 3.19 | 3.22 | 3.06 | 3.1 | -2.52% | 215,048 | 67,135,024 |
| 2024-01-26 | 3.18 | 3.24 | 3.16 | 3.18 | -0.93% | 189,346 | 60,445,774 |
| 2024-01-25 | 3.07 | 3.22 | 3.04 | 3.21 | +6.29% | 305,876 | 96,030,378 |
| 2024-01-24 | 2.96 | 3.04 | 2.89 | 3.02 | +2.37% | 266,898 | 79,375,020 |
| 2024-01-23 | 2.97 | 2.99 | 2.88 | 2.95 | -0.34% | 312,145 | 91,454,559 |
| 2024-01-22 | 3.08 | 3.14 | 2.93 | 2.96 | -3.9% | 268,615 | 81,840,097 |
| 2024-01-19 | 3.18 | 3.19 | 3.08 | 3.08 | -3.14% | 234,255 | 72,963,451 |
| 2024-01-18 | 3.3 | 3.3 | 3.07 | 3.18 | -2.45% | 275,868 | 86,888,139 |
| 2024-01-17 | 3.37 | 3.37 | 3.26 | 3.26 | -2.4% | 154,345 | 51,300,643 |
| 2024-01-16 | 3.4 | 3.41 | 3.3 | 3.34 | -1.76% | 159,494 | 53,403,083 |
| 2024-01-15 | 3.39 | 3.42 | 3.37 | 3.4 | +0.29% | 150,444 | 51,244,244 |
| 2024-01-12 | 3.39 | 3.45 | 3.38 | 3.39 | -0.29% | 158,409 | 54,165,804 |
| 2024-01-11 | 3.38 | 3.42 | 3.34 | 3.4 | +1.19% | 176,977 | 59,913,927 |
| 2024-01-10 | 3.42 | 3.43 | 3.36 | 3.36 | -1.75% | 141,402 | 47,943,491 |
| 2024-01-09 | 3.42 | 3.45 | 3.36 | 3.42 | +1.18% | 228,708 | 78,157,917 |
| 2024-01-08 | 3.43 | 3.47 | 3.38 | 3.38 | -1.46% | 262,949 | 89,883,587 |
| 2024-01-05 | 3.46 | 3.51 | 3.42 | 3.43 | -0.29% | 240,785 | 83,300,506 |
| 2024-01-04 | 3.46 | 3.47 | 3.38 | 3.44 | -1.15% | 407,789 | 139,443,653 |
| 2024-01-03 | 3.5 | 3.52 | 3.45 | 3.48 | -0.85% | 235,350 | 81,831,318 |
| 2024-01-02 | 3.48 | 3.55 | 3.46 | 3.51 | +0.86% | 309,917 | 108,645,604 |
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：