股票概览
6.9
-2.95%
-0.21
7.1
开盘价
7.15
最高价
6.88
最低价
615,026
成交量
数据更新至: 2024-12-31
技术指标
7.08
MA5 (5日均线)
7.39
MA10 (10日均线)
7.79
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 | 7.1 | 7.15 | 6.88 | 6.9 | -2.95% | 615,026 | 428,472,339 |
| 2024-12-30 | 7.16 | 7.25 | 7.03 | 7.11 | -0.42% | 387,481 | 275,968,983 |
| 2024-12-27 | 7.1 | 7.3 | 7.08 | 7.14 | +0.28% | 587,063 | 422,784,890 |
| 2024-12-26 | 7.06 | 7.23 | 7.05 | 7.12 | +0.14% | 498,122 | 356,345,643 |
| 2024-12-25 | 7.32 | 7.35 | 7.03 | 7.11 | -3.4% | 721,669 | 514,725,908 |
| 2024-12-24 | 7.5 | 7.57 | 7.31 | 7.36 | -0.81% | 511,362 | 377,597,949 |
| 2024-12-23 | 7.91 | 7.91 | 7.3 | 7.42 | -6.19% | 877,204 | 664,510,738 |
| 2024-12-20 | 7.86 | 8.05 | 7.86 | 7.91 | +0.76% | 527,360 | 418,837,918 |
| 2024-12-19 | 7.81 | 7.92 | 7.75 | 7.85 | -1.88% | 537,923 | 421,886,703 |
| 2024-12-18 | 7.76 | 8.08 | 7.72 | 8 | +3.09% | 845,391 | 666,460,736 |
| 2024-12-17 | 8.04 | 8.12 | 7.76 | 7.76 | -4.08% | 858,533 | 680,486,933 |
| 2024-12-16 | 8.24 | 8.27 | 8.08 | 8.09 | -3.69% | 1,203,136 | 979,146,160 |
| 2024-12-13 | 8.43 | 8.68 | 8.26 | 8.4 | -0.24% | 1,836,325 | 1,557,305,353 |
| 2024-12-12 | 8.28 | 8.48 | 8.16 | 8.42 | +0.6% | 1,514,522 | 1,259,209,093 |
| 2024-12-11 | 8.19 | 8.46 | 8.15 | 8.37 | +1.7% | 1,335,389 | 1,109,057,625 |
| 2024-12-10 | 8.5 | 8.55 | 8.23 | 8.23 | -1.44% | 1,343,630 | 1,119,653,730 |
| 2024-12-09 | 8.11 | 8.46 | 8.03 | 8.35 | +2.83% | 1,615,297 | 1,344,052,509 |
| 2024-12-06 | 8.14 | 8.21 | 7.93 | 8.12 | +0.25% | 1,117,629 | 901,237,876 |
| 2024-12-05 | 8.06 | 8.14 | 8.02 | 8.1 | 0% | 716,538 | 579,880,205 |
| 2024-12-04 | 8.23 | 8.27 | 8.08 | 8.1 | -2.53% | 969,748 | 791,192,896 |
| 2024-12-03 | 8.4 | 8.41 | 8.19 | 8.31 | -0.95% | 1,090,918 | 902,745,614 |
| 2024-12-02 | 8.18 | 8.43 | 8.18 | 8.39 | +2.44% | 1,268,380 | 1,057,516,126 |
| 2024-11-29 | 8.12 | 8.3 | 8.02 | 8.19 | -0.12% | 1,135,494 | 925,185,855 |
| 2024-11-28 | 8.32 | 8.4 | 8.18 | 8.2 | -1.44% | 947,539 | 784,130,056 |
| 2024-11-27 | 8.16 | 8.33 | 8 | 8.32 | +2.09% | 1,041,690 | 851,247,056 |
| 2024-11-26 | 8.35 | 8.47 | 8.15 | 8.15 | -3.44% | 1,233,669 | 1,021,740,877 |
| 2024-11-25 | 8.68 | 8.91 | 8.15 | 8.44 | -5.7% | 2,220,365 | 1,880,660,804 |
| 2024-11-22 | 9.1 | 9.75 | 8.92 | 8.95 | -3.87% | 2,545,527 | 2,356,000,028 |
| 2024-11-21 | 8.8 | 9.64 | 8.72 | 9.31 | +4.37% | 2,930,135 | 2,723,292,165 |
| 2024-11-20 | 8.47 | 9.2 | 8.46 | 8.92 | +3.48% | 2,076,382 | 1,857,099,504 |
| 2024-11-19 | 8.29 | 8.69 | 8.15 | 8.62 | +1.29% | 1,782,468 | 1,507,732,122 |
| 2024-11-18 | 9.21 | 9.35 | 8.51 | 8.51 | -10.04% | 2,737,559 | 2,379,685,684 |
| 2024-11-15 | 9.2 | 9.98 | 8.97 | 9.46 | +0.64% | 2,876,094 | 2,731,471,977 |
| 2024-11-14 | 9.51 | 9.88 | 9.3 | 9.4 | -2.29% | 2,457,162 | 2,353,530,543 |
| 2024-11-13 | 9.9 | 10.04 | 9.52 | 9.62 | -3.99% | 3,586,716 | 3,486,471,903 |
| 2024-11-12 | 9.3 | 10.02 | 9.22 | 10.02 | +9.99% | 5,267,038 | 5,145,422,146 |
| 2024-11-11 | 8.99 | 9.12 | 8.8 | 9.11 | +0.44% | 1,487,730 | 1,337,187,913 |
| 2024-11-08 | 9.21 | 9.38 | 9.05 | 9.07 | -1.52% | 1,903,376 | 1,745,912,876 |
| 2024-11-07 | 9.48 | 9.68 | 8.86 | 9.21 | -3.56% | 2,632,917 | 2,437,069,406 |
| 2024-11-06 | 9.14 | 9.9 | 9.09 | 9.55 | +4.71% | 3,061,876 | 2,882,484,632 |
| 2024-11-05 | 8.86 | 9.28 | 8.75 | 9.12 | +3.28% | 2,159,017 | 1,950,448,368 |
| 2024-11-04 | 8.63 | 9.05 | 8.62 | 8.83 | -4.95% | 2,294,622 | 2,036,773,622 |
| 2024-11-01 | 10.06 | 10.18 | 9.29 | 9.29 | -9.98% | 3,550,509 | 3,408,915,373 |
| 2024-10-31 | 9.46 | 10.66 | 9.46 | 10.32 | +6.5% | 4,562,120 | 4,678,243,011 |
| 2024-10-30 | 9.35 | 10.18 | 9.09 | 9.69 | -0.92% | 3,961,318 | 3,797,908,287 |
| 2024-10-29 | 9.55 | 10.35 | 9.21 | 9.78 | +3.71% | 5,639,346 | 5,443,774,171 |
| 2024-10-28 | 8.64 | 9.43 | 8.42 | 9.43 | +10.04% | 3,946,840 | 3,578,531,550 |
| 2024-10-25 | 8.39 | 8.75 | 8.35 | 8.57 | +2.88% | 2,601,304 | 2,227,268,442 |
| 2024-10-24 | 8.36 | 8.53 | 8.22 | 8.33 | +0.24% | 1,715,817 | 1,434,086,731 |
| 2024-10-23 | 8.6 | 8.7 | 8.24 | 8.31 | -6% | 2,876,552 | 2,431,491,788 |
| 2024-10-22 | 8.44 | 9.24 | 8.36 | 8.84 | +4.25% | 3,970,778 | 3,489,820,090 |
| 2024-10-21 | 8.38 | 8.68 | 8.35 | 8.48 | -1.28% | 3,258,067 | 2,766,612,916 |
| 2024-10-18 | 8.56 | 8.95 | 8.3 | 8.59 | -0.58% | 4,828,123 | 4,169,502,649 |
| 2024-10-17 | 7.72 | 8.64 | 7.72 | 8.64 | +10.06% | 3,979,912 | 3,245,935,988 |
| 2024-10-16 | 7.52 | 8 | 7.37 | 7.85 | +1.55% | 2,915,434 | 2,231,763,661 |
| 2024-10-15 | 7.81 | 8.14 | 7.69 | 7.73 | -4.09% | 2,490,345 | 1,968,058,941 |
| 2024-10-14 | 7.76 | 8.32 | 7.58 | 8.06 | -1.71% | 3,214,818 | 2,528,491,285 |
| 2024-10-11 | 8.5 | 9.37 | 8.11 | 8.2 | -8.79% | 3,912,829 | 3,410,661,466 |
| 2024-10-10 | 9.92 | 10.39 | 8.52 | 8.99 | -5.07% | 5,982,057 | 5,408,077,202 |
| 2024-10-09 | 9 | 9.47 | 8.61 | 9.47 | +9.99% | 3,403,150 | 3,147,683,146 |
| 2024-10-08 | 8.58 | 8.61 | 8.1 | 8.61 | +9.96% | 3,113,597 | 2,616,030,576 |
| 2024-09-30 | 7.33 | 7.83 | 7.23 | 7.83 | +9.97% | 4,346,398 | 3,303,532,124 |
| 2024-09-27 | 7.08 | 7.2 | 6.96 | 7.12 | +1.86% | 2,604,783 | 1,848,910,674 |
| 2024-09-26 | 6.74 | 7.18 | 6.63 | 6.99 | +2.34% | 3,619,511 | 2,502,444,744 |
| 2024-09-25 | 6.69 | 7.05 | 6.68 | 6.83 | +0.89% | 3,290,012 | 2,259,998,700 |
| 2024-09-24 | 6.6 | 6.83 | 6.52 | 6.77 | +0.59% | 2,871,188 | 1,920,091,647 |
| 2024-09-23 | 6.4 | 6.73 | 6.4 | 6.73 | +3.86% | 2,676,002 | 1,760,567,194 |
| 2024-09-20 | 6.71 | 6.78 | 6.42 | 6.48 | -4.57% | 2,620,622 | 1,722,434,938 |
| 2024-09-19 | 6.64 | 6.87 | 6.54 | 6.79 | +0.44% | 2,414,138 | 1,623,433,760 |
| 2024-09-18 | 6.9 | 6.96 | 6.72 | 6.76 | 0% | 2,292,834 | 1,568,786,355 |
| 2024-09-13 | 7.38 | 7.44 | 6.76 | 6.76 | -9.99% | 3,908,679 | 2,740,733,504 |
| 2024-09-12 | 8.09 | 8.14 | 7.51 | 7.51 | -9.95% | 4,476,493 | 3,432,322,922 |
| 2024-09-11 | 8.34 | 8.6 | 8.34 | 8.34 | -10.03% | 3,785,416 | 3,165,336,454 |
| 2024-09-10 | 9.27 | 9.27 | 9.27 | 9.27 | -10% | 102,902 | 95,390,154 |
| 2024-09-09 | 12.58 | 12.58 | 10.3 | 10.3 | -9.97% | 1,744,501 | 2,054,485,517 |
| 2024-09-06 | 11.44 | 11.44 | 11.44 | 11.44 | +10% | 172,777 | 197,657,025 |
| 2024-09-05 | 9.3 | 10.4 | 9.15 | 10.4 | +10.05% | 3,220,195 | 3,194,474,122 |
| 2024-09-04 | 9.31 | 9.99 | 9.11 | 9.45 | +2.72% | 4,722,297 | 4,491,929,117 |
| 2024-09-03 | 9.45 | 9.58 | 9 | 9.2 | -2.13% | 3,170,015 | 2,950,141,450 |
| 2024-09-02 | 9.51 | 9.67 | 9.11 | 9.4 | -0.95% | 3,267,931 | 3,069,319,254 |
| 2024-08-30 | 9.2 | 9.99 | 9.07 | 9.49 | +1.93% | 4,558,627 | 4,352,392,026 |
| 2024-08-29 | 9.7 | 9.85 | 9.24 | 9.31 | -4.51% | 3,804,801 | 3,630,796,431 |
| 2024-08-28 | 9.27 | 10.09 | 8.89 | 9.75 | +2.96% | 4,402,478 | 4,183,796,269 |
| 2024-08-27 | 9.1 | 9.8 | 8.86 | 9.47 | +4.53% | 4,318,749 | 4,075,117,499 |
| 2024-08-26 | 9.01 | 9.1 | 8.66 | 9.06 | +0.67% | 2,825,724 | 2,518,033,541 |
| 2024-08-23 | 9.9 | 10.18 | 9 | 9 | -10% | 4,430,329 | 4,143,177,054 |
| 2024-08-22 | 9.6 | 10.49 | 9.42 | 10 | +2.04% | 5,318,549 | 5,326,508,739 |
| 2024-08-21 | 9.05 | 10.13 | 8.94 | 9.8 | +6.41% | 5,151,261 | 4,947,136,769 |
| 2024-08-20 | 9.27 | 9.53 | 8.94 | 9.21 | -2.02% | 3,100,586 | 2,857,554,102 |
| 2024-08-19 | 9 | 9.68 | 8.8 | 9.4 | +6.82% | 4,592,597 | 4,243,456,303 |
| 2024-08-16 | 8.95 | 9.75 | 8.74 | 8.8 | -4.45% | 3,969,589 | 3,683,302,941 |
| 2024-08-15 | 9.09 | 9.35 | 8.66 | 9.21 | -1.5% | 3,544,099 | 3,205,907,770 |
| 2024-08-14 | 9.11 | 9.74 | 9.03 | 9.35 | +0.75% | 3,857,288 | 3,632,870,212 |
| 2024-08-13 | 9.05 | 9.45 | 8.8 | 9.28 | -4.43% | 4,335,779 | 3,970,123,526 |
| 2024-08-12 | 9.5 | 9.9 | 9.16 | 9.71 | +2.21% | 3,688,357 | 3,525,443,328 |
| 2024-08-09 | 9.66 | 9.96 | 9.41 | 9.5 | +0.42% | 3,512,818 | 3,398,914,219 |
| 2024-08-08 | 9.95 | 10.17 | 9.13 | 9.46 | -6.34% | 4,188,332 | 4,072,572,888 |
| 2024-08-07 | 10.21 | 10.39 | 9.81 | 10.1 | 0% | 3,959,477 | 4,006,880,479 |
| 2024-08-06 | 11.2 | 11.2 | 10.1 | 10.1 | -9.98% | 4,982,735 | 5,160,184,173 |
| 2024-08-05 | 9.79 | 11.22 | 9.64 | 11.22 | +10% | 4,981,874 | 5,314,206,656 |
| 2024-08-02 | 9.84 | 10.9 | 9.56 | 10.2 | +2% | 5,340,146 | 5,414,244,632 |
| 2024-08-01 | 9.95 | 10.26 | 9.61 | 10 | +0.7% | 4,168,414 | 4,156,940,601 |
| 2024-07-31 | 10.77 | 11.19 | 9.36 | 9.93 | -2.65% | 5,194,001 | 5,299,250,872 |
| 2024-07-30 | 9.58 | 10.2 | 9.5 | 10.2 | +10.03% | 3,245,132 | 3,234,437,247 |
| 2024-07-29 | 8.96 | 9.27 | 8.7 | 9.27 | +9.96% | 1,891,899 | 1,716,542,409 |
| 2024-07-26 | 8.2 | 8.6 | 7.82 | 8.43 | +7.8% | 4,860,823 | 4,021,033,130 |
| 2024-07-25 | 7.05 | 7.82 | 7.05 | 7.82 | +9.99% | 3,209,642 | 2,438,546,575 |
| 2024-07-24 | 6.98 | 7.27 | 6.51 | 7.11 | +5.33% | 4,223,063 | 2,923,038,935 |
| 2024-07-23 | 6.45 | 6.75 | 6.32 | 6.75 | +9.93% | 2,566,113 | 1,701,861,187 |
| 2024-07-22 | 5.61 | 6.14 | 5.61 | 6.14 | +10.04% | 3,246,698 | 1,934,821,689 |
| 2024-07-19 | 5.3 | 5.76 | 5.24 | 5.58 | +3.91% | 4,092,688 | 2,246,295,562 |
| 2024-07-18 | 4.7 | 5.37 | 4.65 | 5.37 | +10.04% | 4,108,138 | 2,117,009,826 |
| 2024-07-17 | 4.79 | 5.15 | 4.7 | 4.88 | -0.41% | 4,278,948 | 2,100,478,814 |
| 2024-07-16 | 4.43 | 4.9 | 4.29 | 4.9 | +10.11% | 4,238,411 | 1,974,721,135 |
| 2024-07-15 | 4.3 | 4.62 | 4.19 | 4.45 | +5.95% | 3,905,610 | 1,744,965,619 |
| 2024-07-12 | 4 | 4.27 | 4 | 4.2 | +8.25% | 3,885,173 | 1,625,422,186 |
| 2024-07-11 | 3.8 | 3.88 | 3.71 | 3.88 | +9.92% | 2,516,834 | 967,783,655 |
| 2024-07-10 | 3.53 | 3.53 | 3.53 | 3.53 | +9.97% | 1,007,990 | 355,820,548 |
| 2024-07-09 | 3.25 | 3.25 | 3.12 | 3.21 | +8.81% | 2,043,565 | 660,326,131 |
| 2024-07-08 | 2.77 | 3.04 | 2.77 | 2.95 | +6.12% | 466,175 | 135,351,973 |
| 2024-07-05 | 2.77 | 2.79 | 2.75 | 2.78 | +0.72% | 48,363 | 13,415,237 |
| 2024-07-04 | 2.82 | 2.84 | 2.75 | 2.76 | -2.13% | 108,590 | 30,291,491 |
| 2024-07-03 | 2.8 | 2.86 | 2.8 | 2.82 | +0.36% | 102,931 | 29,132,194 |
| 2024-07-02 | 2.81 | 2.84 | 2.8 | 2.81 | -0.35% | 86,442 | 24,378,914 |
| 2024-07-01 | 2.78 | 2.82 | 2.77 | 2.82 | +1.08% | 80,151 | 22,416,669 |
| 2024-06-28 | 2.79 | 2.82 | 2.78 | 2.79 | -0.36% | 89,126 | 24,978,146 |
| 2024-06-27 | 2.8 | 2.83 | 2.78 | 2.8 | -0.36% | 111,072 | 31,107,314 |
| 2024-06-26 | 2.81 | 2.82 | 2.74 | 2.81 | 0% | 159,882 | 44,454,109 |
| 2024-06-25 | 2.83 | 2.84 | 2.76 | 2.81 | +0.36% | 141,573 | 39,777,662 |
| 2024-06-24 | 2.9 | 2.91 | 2.8 | 2.8 | -4.44% | 273,466 | 77,886,347 |
| 2024-06-21 | 2.81 | 3.03 | 2.79 | 2.93 | +3.9% | 419,377 | 123,388,562 |
| 2024-06-20 | 2.88 | 2.92 | 2.81 | 2.82 | -2.42% | 183,430 | 52,563,955 |
| 2024-06-19 | 2.87 | 3.06 | 2.86 | 2.89 | -0.69% | 310,157 | 91,884,290 |
| 2024-06-18 | 2.77 | 2.94 | 2.75 | 2.91 | +5.43% | 230,716 | 65,957,178 |
| 2024-06-17 | 2.78 | 2.79 | 2.76 | 2.76 | -1.78% | 82,410 | 22,863,810 |
| 2024-06-14 | 2.9 | 2.9 | 2.79 | 2.81 | +2.18% | 160,923 | 45,447,952 |
| 2024-06-13 | 2.76 | 2.76 | 2.73 | 2.75 | -0.36% | 77,325 | 21,260,687 |
| 2024-06-12 | 2.74 | 2.76 | 2.73 | 2.76 | +0.73% | 73,483 | 20,166,853 |
| 2024-06-11 | 2.76 | 2.77 | 2.72 | 2.74 | -1.08% | 76,746 | 21,043,442 |
| 2024-06-07 | 2.72 | 2.78 | 2.72 | 2.77 | +2.21% | 116,324 | 31,974,648 |
| 2024-06-06 | 2.83 | 2.85 | 2.7 | 2.71 | -4.58% | 220,037 | 60,567,950 |
| 2024-06-05 | 2.87 | 2.89 | 2.84 | 2.84 | -1.73% | 67,806 | 19,425,006 |
| 2024-06-04 | 2.88 | 2.89 | 2.85 | 2.89 | +0.35% | 70,068 | 20,091,694 |
| 2024-06-03 | 2.89 | 2.9 | 2.84 | 2.88 | -1.03% | 94,225 | 27,086,243 |
| 2024-05-31 | 2.85 | 2.91 | 2.83 | 2.91 | +2.46% | 157,962 | 45,555,101 |
| 2024-05-30 | 2.86 | 2.87 | 2.83 | 2.84 | -0.7% | 85,563 | 24,355,715 |
| 2024-05-29 | 2.86 | 2.88 | 2.85 | 2.86 | 0% | 71,392 | 20,432,812 |
| 2024-05-28 | 2.91 | 2.92 | 2.86 | 2.86 | -1.72% | 113,652 | 32,704,233 |
| 2024-05-27 | 2.9 | 2.92 | 2.88 | 2.91 | +0.34% | 102,287 | 29,594,310 |
| 2024-05-24 | 2.93 | 2.94 | 2.89 | 2.9 | -0.68% | 131,438 | 38,293,888 |
| 2024-05-23 | 2.97 | 2.98 | 2.91 | 2.92 | -1.68% | 157,408 | 46,163,497 |
| 2024-05-22 | 2.97 | 3 | 2.95 | 2.97 | -0.67% | 218,734 | 65,050,197 |
| 2024-05-21 | 2.91 | 3.07 | 2.9 | 2.99 | +2.4% | 376,545 | 112,118,517 |
| 2024-05-20 | 2.95 | 2.95 | 2.91 | 2.92 | -0.68% | 157,737 | 46,177,323 |
| 2024-05-17 | 2.93 | 2.94 | 2.88 | 2.94 | +0.34% | 191,423 | 55,636,680 |
| 2024-05-16 | 2.92 | 2.98 | 2.9 | 2.93 | +1.74% | 273,831 | 80,414,180 |
| 2024-05-15 | 2.95 | 2.96 | 2.88 | 2.88 | -1.03% | 190,909 | 55,524,598 |
| 2024-05-14 | 2.89 | 2.94 | 2.89 | 2.91 | +0.34% | 151,704 | 44,216,793 |
| 2024-05-13 | 2.94 | 2.95 | 2.88 | 2.9 | -2.36% | 324,730 | 94,434,942 |
| 2024-05-10 | 2.95 | 3.05 | 2.94 | 2.97 | 0% | 464,243 | 138,642,441 |
| 2024-05-09 | 2.99 | 3.01 | 2.94 | 2.97 | -4.19% | 802,943 | 238,766,838 |
| 2024-05-08 | 2.95 | 3.1 | 2.93 | 3.1 | +9.93% | 921,933 | 280,748,909 |
| 2024-05-07 | 2.84 | 2.84 | 2.79 | 2.82 | -0.7% | 123,412 | 34,673,969 |
| 2024-05-06 | 2.83 | 2.85 | 2.81 | 2.84 | +1.79% | 143,807 | 40,742,012 |
| 2024-04-30 | 2.89 | 2.9 | 2.79 | 2.79 | -3.79% | 320,204 | 90,613,091 |
| 2024-04-29 | 2.82 | 2.94 | 2.79 | 2.9 | +2.47% | 327,717 | 94,934,264 |
| 2024-04-26 | 2.75 | 2.87 | 2.74 | 2.83 | +3.28% | 265,270 | 74,393,639 |
| 2024-04-25 | 2.75 | 2.77 | 2.73 | 2.74 | -1.44% | 141,657 | 38,929,333 |
| 2024-04-24 | 2.72 | 2.82 | 2.71 | 2.78 | +2.21% | 207,641 | 57,435,925 |
| 2024-04-23 | 2.73 | 2.73 | 2.71 | 2.72 | 0% | 78,464 | 21,343,303 |
| 2024-04-22 | 2.75 | 2.75 | 2.71 | 2.72 | -1.09% | 111,467 | 30,402,642 |
| 2024-04-19 | 2.73 | 2.79 | 2.72 | 2.75 | +0.36% | 134,716 | 37,016,950 |
| 2024-04-18 | 2.76 | 2.78 | 2.74 | 2.74 | -1.44% | 173,679 | 47,861,121 |
| 2024-04-17 | 2.68 | 2.79 | 2.68 | 2.78 | +4.51% | 225,356 | 62,173,026 |
| 2024-04-16 | 2.85 | 2.86 | 2.65 | 2.66 | -7.64% | 426,884 | 117,595,264 |
| 2024-04-15 | 2.89 | 2.91 | 2.77 | 2.88 | 0% | 332,304 | 94,850,510 |
| 2024-04-12 | 2.91 | 2.95 | 2.87 | 2.88 | -0.69% | 297,874 | 86,372,516 |
| 2024-04-11 | 2.91 | 2.97 | 2.87 | 2.9 | -1.69% | 385,531 | 112,377,548 |
| 2024-04-10 | 3 | 3.06 | 2.93 | 2.95 | -5.75% | 793,552 | 236,850,538 |
| 2024-04-09 | 3.23 | 3.27 | 3.01 | 3.13 | +2.29% | 1,404,711 | 441,586,088 |
| 2024-04-08 | 2.79 | 3.06 | 2.77 | 3.06 | +10.07% | 669,244 | 198,794,989 |
| 2024-04-03 | 2.79 | 2.79 | 2.75 | 2.78 | 0% | 78,969 | 21,867,226 |
| 2024-04-02 | 2.77 | 2.79 | 2.75 | 2.78 | +0.36% | 114,728 | 31,827,324 |
| 2024-04-01 | 2.74 | 2.77 | 2.73 | 2.77 | +1.47% | 105,540 | 29,020,923 |
| 2024-03-29 | 2.71 | 2.74 | 2.69 | 2.73 | +1.11% | 106,039 | 28,797,841 |
| 2024-03-28 | 2.67 | 2.71 | 2.66 | 2.7 | +1.12% | 82,173 | 22,081,608 |
| 2024-03-27 | 2.7 | 2.72 | 2.67 | 2.67 | -1.11% | 65,140 | 17,502,853 |
| 2024-03-26 | 2.72 | 2.72 | 2.67 | 2.7 | 0% | 83,544 | 22,504,636 |
| 2024-03-25 | 2.73 | 2.76 | 2.7 | 2.7 | -1.46% | 95,333 | 26,011,844 |
| 2024-03-22 | 2.76 | 2.77 | 2.72 | 2.74 | -0.72% | 95,718 | 26,230,935 |
| 2024-03-21 | 2.76 | 2.77 | 2.74 | 2.76 | 0% | 76,585 | 21,118,378 |
| 2024-03-20 | 2.74 | 2.76 | 2.74 | 2.76 | +0.36% | 61,725 | 16,975,495 |
| 2024-03-19 | 2.76 | 2.77 | 2.74 | 2.75 | -0.72% | 58,435 | 16,093,243 |
| 2024-03-18 | 2.77 | 2.77 | 2.75 | 2.77 | +1.09% | 92,679 | 25,570,400 |
| 2024-03-15 | 2.71 | 2.75 | 2.7 | 2.74 | +0.37% | 83,568 | 22,792,466 |
| 2024-03-14 | 2.73 | 2.74 | 2.69 | 2.73 | +0.37% | 79,971 | 21,722,453 |
| 2024-03-13 | 2.74 | 2.74 | 2.71 | 2.72 | -0.73% | 64,729 | 17,616,958 |
| 2024-03-12 | 2.73 | 2.75 | 2.71 | 2.74 | +0.37% | 92,511 | 25,243,527 |
| 2024-03-11 | 2.7 | 2.74 | 2.69 | 2.73 | +0.74% | 88,090 | 23,894,901 |
| 2024-03-08 | 2.7 | 2.72 | 2.68 | 2.71 | 0% | 81,207 | 21,920,081 |
| 2024-03-07 | 2.7 | 2.73 | 2.69 | 2.71 | +0.37% | 91,474 | 24,812,486 |
| 2024-03-06 | 2.7 | 2.72 | 2.69 | 2.7 | -0.37% | 67,652 | 18,309,486 |
| 2024-03-05 | 2.69 | 2.72 | 2.69 | 2.71 | 0% | 98,592 | 26,648,009 |
| 2024-03-04 | 2.71 | 2.72 | 2.69 | 2.71 | -0.37% | 94,544 | 25,568,942 |
| 2024-03-01 | 2.73 | 2.73 | 2.68 | 2.72 | +0.37% | 125,425 | 33,937,938 |
| 2024-02-29 | 2.64 | 2.72 | 2.63 | 2.71 | +1.88% | 144,200 | 38,545,103 |
| 2024-02-28 | 2.73 | 2.78 | 2.64 | 2.66 | -2.56% | 222,721 | 60,657,063 |
| 2024-02-27 | 2.67 | 2.74 | 2.66 | 2.73 | +1.87% | 178,920 | 48,548,497 |
| 2024-02-26 | 2.7 | 2.72 | 2.65 | 2.68 | -0.37% | 158,298 | 42,494,270 |
| 2024-02-23 | 2.67 | 2.69 | 2.65 | 2.69 | +0.75% | 109,986 | 29,355,659 |
| 2024-02-22 | 2.66 | 2.68 | 2.63 | 2.67 | +0.75% | 100,924 | 26,830,788 |
| 2024-02-21 | 2.6 | 2.72 | 2.59 | 2.65 | +1.15% | 180,032 | 47,935,772 |
| 2024-02-20 | 2.61 | 2.63 | 2.58 | 2.62 | 0% | 137,028 | 35,712,132 |
| 2024-02-19 | 2.59 | 2.64 | 2.57 | 2.62 | +1.95% | 221,064 | 57,653,419 |
| 2024-02-08 | 2.46 | 2.6 | 2.42 | 2.57 | +5.33% | 309,993 | 77,900,108 |
| 2024-02-07 | 2.45 | 2.49 | 2.4 | 2.44 | -0.41% | 269,674 | 65,677,772 |
| 2024-02-06 | 2.35 | 2.52 | 2.27 | 2.45 | +2.94% | 291,798 | 69,704,341 |
| 2024-02-05 | 2.57 | 2.57 | 2.35 | 2.38 | -8.46% | 345,763 | 83,924,324 |
| 2024-02-02 | 2.69 | 2.73 | 2.52 | 2.6 | -3.35% | 308,820 | 81,409,618 |
| 2024-02-01 | 2.77 | 2.77 | 2.66 | 2.69 | -2.89% | 369,026 | 99,823,091 |
| 2024-01-31 | 2.86 | 2.88 | 2.76 | 2.77 | -4.15% | 268,804 | 75,707,173 |
| 2024-01-30 | 2.96 | 2.98 | 2.88 | 2.89 | -3.34% | 171,049 | 50,261,614 |
| 2024-01-29 | 3.05 | 3.07 | 2.97 | 2.99 | -1.64% | 206,495 | 62,188,407 |
| 2024-01-26 | 3.01 | 3.07 | 3 | 3.04 | +0.66% | 262,371 | 79,871,791 |
| 2024-01-25 | 2.88 | 3.05 | 2.86 | 3.02 | +4.86% | 320,969 | 95,392,814 |
| 2024-01-24 | 2.75 | 2.89 | 2.73 | 2.88 | +5.11% | 282,500 | 79,994,695 |
| 2024-01-23 | 2.7 | 2.76 | 2.66 | 2.74 | +1.11% | 143,611 | 38,883,304 |
| 2024-01-22 | 2.85 | 2.86 | 2.68 | 2.71 | -5.24% | 222,592 | 61,775,947 |
| 2024-01-19 | 2.87 | 2.9 | 2.85 | 2.86 | -0.35% | 98,181 | 28,204,423 |
| 2024-01-18 | 2.94 | 2.94 | 2.79 | 2.87 | -2.38% | 262,169 | 74,527,149 |
| 2024-01-17 | 2.98 | 3 | 2.93 | 2.94 | -1.34% | 89,080 | 26,448,715 |
| 2024-01-16 | 2.99 | 3 | 2.95 | 2.98 | -1% | 103,653 | 30,809,578 |
| 2024-01-15 | 2.98 | 3.01 | 2.96 | 3.01 | +1.01% | 88,764 | 26,593,757 |
| 2024-01-12 | 2.99 | 3.02 | 2.98 | 2.98 | -0.33% | 98,222 | 29,484,156 |
| 2024-01-11 | 2.94 | 3 | 2.94 | 2.99 | +1.36% | 102,102 | 30,378,205 |
| 2024-01-10 | 2.97 | 2.98 | 2.94 | 2.95 | -1.01% | 65,417 | 19,358,369 |
| 2024-01-09 | 2.94 | 2.99 | 2.92 | 2.98 | +1.71% | 89,288 | 26,474,391 |
| 2024-01-08 | 2.98 | 2.99 | 2.93 | 2.93 | -1.68% | 89,688 | 26,536,417 |
| 2024-01-05 | 3.01 | 3.03 | 2.96 | 2.98 | -1% | 117,702 | 35,270,331 |
| 2024-01-04 | 2.99 | 3.01 | 2.98 | 3.01 | +0.33% | 90,767 | 27,183,148 |
| 2024-01-03 | 2.98 | 3.01 | 2.97 | 3 | +0.67% | 104,700 | 31,338,076 |
| 2024-01-02 | 2.98 | 3 | 2.97 | 2.98 | 0% | 143,890 | 42,973,248 |
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：