股票概览
3.23
-2.42%
-0.08
3.33
开盘价
3.36
最高价
3.21
最低价
573,188
成交量
数据更新至: 2024-12-31
技术指标
3.33
MA5 (5日均线)
3.52
MA10 (10日均线)
3.84
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 | 3.33 | 3.36 | 3.21 | 3.23 | -2.42% | 573,188 | 186,808,375 |
| 2024-12-30 | 3.4 | 3.42 | 3.28 | 3.31 | -2.65% | 555,029 | 184,407,893 |
| 2024-12-27 | 3.38 | 3.49 | 3.36 | 3.4 | +0.89% | 575,162 | 197,121,259 |
| 2024-12-26 | 3.36 | 3.45 | 3.34 | 3.37 | +0.6% | 513,336 | 174,298,926 |
| 2024-12-25 | 3.55 | 3.56 | 3.33 | 3.35 | -5.37% | 811,779 | 274,807,790 |
| 2024-12-24 | 3.59 | 3.63 | 3.45 | 3.54 | -1.67% | 897,553 | 314,919,580 |
| 2024-12-23 | 3.84 | 3.86 | 3.58 | 3.6 | -6.25% | 931,900 | 342,040,929 |
| 2024-12-20 | 3.74 | 3.88 | 3.73 | 3.84 | +1.59% | 770,619 | 294,660,612 |
| 2024-12-19 | 3.74 | 3.82 | 3.68 | 3.78 | -0.53% | 778,713 | 291,945,286 |
| 2024-12-18 | 3.74 | 3.88 | 3.73 | 3.8 | +1.33% | 808,415 | 307,751,389 |
| 2024-12-17 | 4.03 | 4.03 | 3.74 | 3.75 | -6.95% | 1,118,446 | 429,053,298 |
| 2024-12-16 | 3.99 | 4.08 | 3.93 | 4.03 | +1% | 898,741 | 360,718,496 |
| 2024-12-13 | 4.08 | 4.12 | 3.97 | 3.99 | -3.16% | 1,148,886 | 463,867,709 |
| 2024-12-12 | 4.18 | 4.18 | 4.01 | 4.12 | -1.44% | 1,544,381 | 630,972,945 |
| 2024-12-11 | 4.24 | 4.24 | 4.13 | 4.18 | -2.34% | 1,398,619 | 584,073,392 |
| 2024-12-10 | 4.51 | 4.55 | 4.25 | 4.28 | -2.06% | 1,839,605 | 800,940,558 |
| 2024-12-09 | 4.4 | 4.51 | 4.21 | 4.37 | -1.13% | 2,094,697 | 909,450,209 |
| 2024-12-06 | 4.21 | 4.58 | 4.13 | 4.42 | +4.99% | 2,761,333 | 1,207,829,930 |
| 2024-12-05 | 4.06 | 4.29 | 4.01 | 4.21 | +0.96% | 2,219,112 | 925,639,099 |
| 2024-12-04 | 4.34 | 4.65 | 4.1 | 4.17 | -3.25% | 3,719,250 | 1,630,559,214 |
| 2024-12-03 | 3.94 | 4.31 | 3.84 | 4.31 | +9.95% | 3,352,692 | 1,376,616,158 |
| 2024-12-02 | 3.73 | 3.99 | 3.68 | 3.92 | +4.53% | 2,375,546 | 917,540,088 |
| 2024-11-29 | 3.86 | 3.86 | 3.66 | 3.75 | -3.6% | 2,226,061 | 832,473,025 |
| 2024-11-28 | 3.7 | 4.06 | 3.7 | 3.89 | +5.14% | 3,083,881 | 1,193,144,993 |
| 2024-11-27 | 3.7 | 3.73 | 3.56 | 3.7 | +1.09% | 1,923,831 | 699,885,497 |
| 2024-11-26 | 3.86 | 3.93 | 3.62 | 3.66 | -6.87% | 2,434,385 | 917,995,450 |
| 2024-11-25 | 3.89 | 4 | 3.72 | 3.93 | -1.75% | 2,822,382 | 1,081,384,607 |
| 2024-11-22 | 4.21 | 4.35 | 3.99 | 4 | -8.26% | 2,991,019 | 1,233,028,678 |
| 2024-11-21 | 4.6 | 4.78 | 4.33 | 4.36 | -8.79% | 3,701,596 | 1,670,755,706 |
| 2024-11-20 | 4.66 | 5.12 | 4.36 | 4.78 | -1.24% | 4,629,774 | 2,184,178,586 |
| 2024-11-19 | 5.49 | 5.66 | 4.66 | 4.84 | -6.56% | 5,962,744 | 2,931,080,062 |
| 2024-11-18 | 5.18 | 5.18 | 5.01 | 5.18 | +9.98% | 1,162,448 | 600,321,456 |
| 2024-11-15 | 4.3 | 4.71 | 4.1 | 4.71 | +10.05% | 5,118,102 | 2,291,129,476 |
| 2024-11-14 | 4.25 | 4.28 | 4.03 | 4.28 | +10.03% | 2,143,609 | 903,876,986 |
| 2024-11-13 | 3.65 | 3.89 | 3.64 | 3.89 | +9.89% | 2,436,876 | 935,717,170 |
| 2024-11-12 | 4.03 | 4.03 | 3.45 | 3.54 | -3.28% | 4,662,469 | 1,735,063,524 |
| 2024-11-11 | 3.66 | 3.66 | 3.66 | 3.66 | +9.91% | 107,220 | 39,242,458 |
| 2024-11-08 | 3.33 | 3.33 | 3.33 | 3.33 | +9.9% | 302,409 | 100,702,074 |
| 2024-11-07 | 2.73 | 3.03 | 2.69 | 3.03 | +10.18% | 550,759 | 161,309,519 |
| 2024-11-06 | 2.7 | 2.79 | 2.67 | 2.75 | +1.85% | 928,905 | 254,394,482 |
| 2024-11-05 | 2.63 | 2.73 | 2.61 | 2.7 | +1.89% | 946,358 | 254,523,605 |
| 2024-11-04 | 2.58 | 2.69 | 2.55 | 2.65 | +1.15% | 821,117 | 215,609,320 |
| 2024-11-01 | 2.72 | 2.82 | 2.58 | 2.62 | -4.03% | 1,397,991 | 376,889,040 |
| 2024-10-31 | 2.8 | 2.94 | 2.72 | 2.73 | -1.09% | 2,408,324 | 676,498,589 |
| 2024-10-30 | 2.51 | 2.76 | 2.48 | 2.76 | +9.96% | 1,037,688 | 276,190,833 |
| 2024-10-29 | 2.61 | 2.64 | 2.51 | 2.51 | -3.83% | 584,740 | 149,124,239 |
| 2024-10-28 | 2.49 | 2.66 | 2.49 | 2.61 | +4.82% | 753,414 | 195,146,473 |
| 2024-10-25 | 2.46 | 2.51 | 2.46 | 2.49 | +1.22% | 486,966 | 120,565,782 |
| 2024-10-24 | 2.43 | 2.49 | 2.42 | 2.46 | +1.65% | 510,968 | 125,393,542 |
| 2024-10-23 | 2.41 | 2.47 | 2.4 | 2.42 | -0.41% | 447,840 | 109,187,707 |
| 2024-10-22 | 2.38 | 2.46 | 2.35 | 2.43 | +2.1% | 477,811 | 114,650,950 |
| 2024-10-21 | 2.4 | 2.43 | 2.36 | 2.38 | +0.42% | 443,581 | 106,265,892 |
| 2024-10-18 | 2.28 | 2.41 | 2.25 | 2.37 | +3.95% | 543,630 | 127,717,510 |
| 2024-10-17 | 2.3 | 2.38 | 2.28 | 2.28 | -0.87% | 325,918 | 75,822,373 |
| 2024-10-16 | 2.28 | 2.31 | 2.23 | 2.3 | +0.44% | 353,850 | 80,194,446 |
| 2024-10-15 | 2.37 | 2.4 | 2.29 | 2.29 | -4.18% | 463,256 | 108,852,822 |
| 2024-10-14 | 2.36 | 2.41 | 2.32 | 2.39 | +3.02% | 403,625 | 95,685,529 |
| 2024-10-11 | 2.35 | 2.4 | 2.3 | 2.32 | -2.11% | 414,436 | 97,471,697 |
| 2024-10-10 | 2.39 | 2.47 | 2.3 | 2.37 | -1.66% | 591,779 | 140,928,418 |
| 2024-10-09 | 2.61 | 2.61 | 2.41 | 2.41 | -10.07% | 804,979 | 199,186,170 |
| 2024-10-08 | 2.82 | 2.83 | 2.54 | 2.68 | +4.28% | 1,457,709 | 392,194,533 |
| 2024-09-30 | 2.43 | 2.6 | 2.35 | 2.57 | +8.9% | 1,093,455 | 274,179,016 |
| 2024-09-27 | 2.33 | 2.37 | 2.3 | 2.36 | +3.96% | 219,185 | 51,312,338 |
| 2024-09-26 | 2.25 | 2.29 | 2.24 | 2.27 | +0.89% | 216,108 | 48,942,233 |
| 2024-09-25 | 2.26 | 2.33 | 2.24 | 2.25 | -0.44% | 195,339 | 44,794,501 |
| 2024-09-24 | 2.22 | 2.26 | 2.21 | 2.26 | +1.8% | 157,629 | 35,313,855 |
| 2024-09-23 | 2.14 | 2.25 | 2.13 | 2.22 | +3.26% | 157,602 | 34,760,228 |
| 2024-09-20 | 2.15 | 2.15 | 2.11 | 2.15 | +0.94% | 65,615 | 14,052,839 |
| 2024-09-19 | 2.09 | 2.14 | 2.08 | 2.13 | +2.4% | 67,733 | 14,324,142 |
| 2024-09-18 | 2.13 | 2.14 | 2.05 | 2.08 | -2.35% | 73,020 | 15,251,376 |
| 2024-09-13 | 2.15 | 2.15 | 2.12 | 2.13 | -1.39% | 44,791 | 9,571,581 |
| 2024-09-12 | 2.13 | 2.16 | 2.13 | 2.16 | +1.41% | 51,535 | 11,069,759 |
| 2024-09-11 | 2.16 | 2.16 | 2.12 | 2.13 | -1.39% | 53,451 | 11,423,698 |
| 2024-09-10 | 2.16 | 2.17 | 2.13 | 2.16 | 0% | 58,728 | 12,626,159 |
| 2024-09-09 | 2.15 | 2.18 | 2.13 | 2.16 | -0.46% | 32,289 | 6,975,173 |
| 2024-09-06 | 2.18 | 2.22 | 2.16 | 2.17 | -0.91% | 64,319 | 14,023,889 |
| 2024-09-05 | 2.16 | 2.2 | 2.15 | 2.19 | +1.39% | 73,752 | 16,062,081 |
| 2024-09-04 | 2.17 | 2.19 | 2.15 | 2.16 | -1.37% | 65,138 | 14,108,481 |
| 2024-09-03 | 2.2 | 2.21 | 2.17 | 2.19 | -0.9% | 77,833 | 17,053,737 |
| 2024-09-02 | 2.24 | 2.25 | 2.2 | 2.21 | -1.78% | 83,954 | 18,649,314 |
| 2024-08-30 | 2.19 | 2.26 | 2.18 | 2.25 | +3.21% | 116,379 | 25,963,933 |
| 2024-08-29 | 2.18 | 2.18 | 2.14 | 2.18 | 0% | 81,559 | 17,595,430 |
| 2024-08-28 | 2.19 | 2.2 | 2.17 | 2.18 | -0.91% | 44,040 | 9,626,245 |
| 2024-08-27 | 2.19 | 2.24 | 2.18 | 2.2 | 0% | 58,607 | 12,895,719 |
| 2024-08-26 | 2.16 | 2.21 | 2.15 | 2.2 | +1.38% | 64,344 | 14,069,393 |
| 2024-08-23 | 2.16 | 2.19 | 2.16 | 2.17 | 0% | 65,080 | 14,156,578 |
| 2024-08-22 | 2.22 | 2.24 | 2.16 | 2.17 | -2.25% | 89,206 | 19,538,269 |
| 2024-08-21 | 2.24 | 2.26 | 2.21 | 2.22 | -1.33% | 71,478 | 15,983,041 |
| 2024-08-20 | 2.3 | 2.31 | 2.24 | 2.25 | -1.75% | 85,663 | 19,456,171 |
| 2024-08-19 | 2.3 | 2.32 | 2.28 | 2.29 | -0.87% | 82,563 | 18,977,085 |
| 2024-08-16 | 2.32 | 2.35 | 2.31 | 2.31 | -0.43% | 88,088 | 20,496,902 |
| 2024-08-15 | 2.31 | 2.35 | 2.3 | 2.32 | -0.43% | 95,881 | 22,341,426 |
| 2024-08-14 | 2.33 | 2.36 | 2.32 | 2.33 | -0.43% | 87,441 | 20,484,166 |
| 2024-08-13 | 2.34 | 2.35 | 2.31 | 2.34 | 0% | 65,204 | 15,210,448 |
| 2024-08-12 | 2.32 | 2.36 | 2.3 | 2.34 | +0.86% | 70,877 | 16,538,275 |
| 2024-08-09 | 2.32 | 2.35 | 2.3 | 2.32 | +0.43% | 64,692 | 15,030,027 |
| 2024-08-08 | 2.32 | 2.33 | 2.29 | 2.31 | -1.28% | 74,597 | 17,226,559 |
| 2024-08-07 | 2.34 | 2.35 | 2.32 | 2.34 | 0% | 64,129 | 14,976,630 |
| 2024-08-06 | 2.33 | 2.38 | 2.32 | 2.34 | +0.86% | 111,001 | 26,096,425 |
| 2024-08-05 | 2.38 | 2.41 | 2.31 | 2.32 | -3.73% | 151,612 | 35,695,218 |
| 2024-08-02 | 2.43 | 2.45 | 2.38 | 2.41 | -1.23% | 136,792 | 33,054,151 |
| 2024-08-01 | 2.43 | 2.48 | 2.41 | 2.44 | +0.41% | 183,154 | 44,737,678 |
| 2024-07-31 | 2.44 | 2.45 | 2.38 | 2.43 | -0.41% | 234,318 | 56,750,410 |
| 2024-07-30 | 2.33 | 2.45 | 2.32 | 2.44 | +4.72% | 206,128 | 49,435,111 |
| 2024-07-29 | 2.29 | 2.34 | 2.26 | 2.33 | +2.19% | 140,721 | 32,500,584 |
| 2024-07-26 | 2.31 | 2.32 | 2.26 | 2.28 | +0.44% | 127,999 | 29,257,747 |
| 2024-07-25 | 2.27 | 2.3 | 2.25 | 2.27 | -1.3% | 143,906 | 32,678,369 |
| 2024-07-24 | 2.37 | 2.39 | 2.27 | 2.3 | -4.17% | 211,771 | 49,252,748 |
| 2024-07-23 | 2.44 | 2.47 | 2.4 | 2.4 | -5.51% | 376,938 | 91,662,270 |
| 2024-07-22 | 2.35 | 2.57 | 2.35 | 2.54 | +8.55% | 515,441 | 129,300,925 |
| 2024-07-19 | 2.31 | 2.37 | 2.31 | 2.34 | +1.3% | 53,320 | 12,482,210 |
| 2024-07-18 | 2.38 | 2.38 | 2.3 | 2.31 | -3.35% | 90,112 | 20,968,659 |
| 2024-07-17 | 2.38 | 2.41 | 2.36 | 2.39 | 0% | 78,641 | 18,810,946 |
| 2024-07-16 | 2.35 | 2.41 | 2.33 | 2.39 | +1.7% | 98,007 | 23,404,076 |
| 2024-07-15 | 2.4 | 2.4 | 2.31 | 2.35 | 0% | 79,565 | 18,691,332 |
| 2024-07-12 | 2.29 | 2.36 | 2.28 | 2.35 | +2.17% | 105,329 | 24,453,833 |
| 2024-07-11 | 2.27 | 2.34 | 2.26 | 2.3 | +2.68% | 92,400 | 21,235,860 |
| 2024-07-10 | 2.2 | 2.28 | 2.2 | 2.24 | +1.82% | 107,944 | 24,270,641 |
| 2024-07-09 | 2.2 | 2.21 | 2.15 | 2.2 | 0% | 66,442 | 14,483,109 |
| 2024-07-08 | 2.22 | 2.23 | 2.17 | 2.2 | -1.35% | 61,518 | 13,487,462 |
| 2024-07-05 | 2.18 | 2.28 | 2.17 | 2.23 | +3.24% | 110,433 | 24,707,519 |
| 2024-07-04 | 2.25 | 2.26 | 2.16 | 2.16 | -4.42% | 105,495 | 23,167,452 |
| 2024-07-03 | 2.25 | 2.28 | 2.21 | 2.26 | +0.89% | 77,520 | 17,442,660 |
| 2024-07-02 | 2.21 | 2.27 | 2.2 | 2.24 | +0.45% | 83,270 | 18,700,960 |
| 2024-07-01 | 2.28 | 2.3 | 2.17 | 2.23 | -2.19% | 127,904 | 28,428,302 |
| 2024-06-28 | 2.33 | 2.35 | 2.28 | 2.28 | -4.2% | 181,995 | 42,016,622 |
| 2024-06-27 | 2.38 | 2.49 | 2.28 | 2.38 | 0% | 229,109 | 54,147,066 |
| 2024-06-26 | 2.43 | 2.52 | 2.34 | 2.38 | +1.71% | 520,551 | 126,882,200 |
| 2024-06-24 | 2.34 | 2.34 | 2.34 | 2.34 | +4.93% | 65,210 | 15,259,194 |
| 2024-06-21 | 2.21 | 2.25 | 2.21 | 2.23 | +1.36% | 40,745 | 9,103,928 |
| 2024-06-20 | 2.27 | 2.28 | 2.2 | 2.2 | -3.08% | 51,392 | 11,496,159 |
| 2024-06-19 | 2.27 | 2.29 | 2.23 | 2.27 | +0.44% | 41,331 | 9,365,498 |
| 2024-06-18 | 2.23 | 2.29 | 2.22 | 2.26 | +0.89% | 50,245 | 11,357,285 |
| 2024-06-17 | 2.19 | 2.26 | 2.18 | 2.24 | -0.44% | 44,138 | 9,835,690 |
| 2024-06-14 | 2.25 | 2.27 | 2.24 | 2.25 | +4.17% | 83,786 | 18,951,473 |
| 2024-06-13 | 2.23 | 2.25 | 2.14 | 2.16 | -2.7% | 54,791 | 11,945,916 |
| 2024-06-12 | 2.22 | 2.28 | 2.21 | 2.22 | 0% | 51,798 | 11,557,166 |
| 2024-06-11 | 2.19 | 2.22 | 2.18 | 2.22 | +2.3% | 37,216 | 8,182,400 |
| 2024-06-07 | 2.15 | 2.19 | 2.14 | 2.17 | +1.4% | 29,879 | 6,470,434 |
| 2024-06-06 | 2.21 | 2.24 | 2.14 | 2.14 | -4.89% | 104,547 | 22,584,661 |
| 2024-06-05 | 2.25 | 2.3 | 2.23 | 2.25 | 0% | 31,251 | 7,085,755 |
| 2024-06-04 | 2.23 | 2.27 | 2.22 | 2.25 | -0.88% | 36,312 | 8,130,043 |
| 2024-06-03 | 2.3 | 2.32 | 2.23 | 2.27 | -0.44% | 45,244 | 10,249,866 |
| 2024-05-31 | 2.16 | 2.28 | 2.16 | 2.28 | +5.07% | 97,100 | 21,968,319 |
| 2024-05-30 | 2.11 | 2.19 | 2.07 | 2.17 | +0.93% | 58,532 | 12,544,072 |
| 2024-05-29 | 2.26 | 2.26 | 2.15 | 2.15 | -4.87% | 122,664 | 26,619,353 |
| 2024-05-28 | 2.28 | 2.29 | 2.25 | 2.26 | -1.31% | 29,695 | 6,740,575 |
| 2024-05-27 | 2.27 | 2.31 | 2.24 | 2.29 | +0.88% | 39,830 | 9,050,457 |
| 2024-05-24 | 2.28 | 2.3 | 2.27 | 2.27 | -0.44% | 32,821 | 7,496,046 |
| 2024-05-23 | 2.31 | 2.31 | 2.27 | 2.28 | -1.72% | 32,332 | 7,397,643 |
| 2024-05-22 | 2.32 | 2.32 | 2.3 | 2.32 | 0% | 25,214 | 5,823,857 |
| 2024-05-21 | 2.34 | 2.34 | 2.27 | 2.32 | -0.85% | 46,202 | 10,674,798 |
| 2024-05-20 | 2.32 | 2.36 | 2.31 | 2.34 | +0.86% | 44,799 | 10,444,428 |
| 2024-05-17 | 2.3 | 2.32 | 2.28 | 2.32 | +0.87% | 53,007 | 12,198,326 |
| 2024-05-16 | 2.3 | 2.36 | 2.28 | 2.3 | +0.88% | 77,924 | 17,958,611 |
| 2024-05-15 | 2.29 | 2.31 | 2.24 | 2.28 | 0% | 48,636 | 11,135,386 |
| 2024-05-14 | 2.33 | 2.34 | 2.27 | 2.28 | -2.56% | 71,731 | 16,463,919 |
| 2024-05-13 | 2.18 | 2.35 | 2.16 | 2.34 | +4.46% | 130,926 | 29,775,278 |
| 2024-05-10 | 2.33 | 2.34 | 2.24 | 2.24 | -5.08% | 189,882 | 42,977,147 |
| 2024-05-09 | 2.35 | 2.38 | 2.33 | 2.36 | 0% | 57,305 | 13,510,489 |
| 2024-05-08 | 2.39 | 2.41 | 2.35 | 2.36 | -1.26% | 62,800 | 14,925,129 |
| 2024-05-07 | 2.44 | 2.5 | 2.35 | 2.39 | -2.45% | 118,271 | 28,715,404 |
| 2024-05-06 | 2.46 | 2.49 | 2.45 | 2.45 | -0.81% | 65,781 | 16,213,119 |
| 2024-04-30 | 2.56 | 2.57 | 2.46 | 2.47 | -2.37% | 79,213 | 19,807,034 |
| 2024-04-29 | 2.5 | 2.55 | 2.47 | 2.53 | +1.61% | 84,727 | 21,351,427 |
| 2024-04-26 | 2.5 | 2.52 | 2.43 | 2.49 | -0.4% | 80,397 | 19,888,378 |
| 2024-04-25 | 2.5 | 2.51 | 2.47 | 2.5 | +0.4% | 38,295 | 9,532,142 |
| 2024-04-24 | 2.51 | 2.52 | 2.47 | 2.49 | -0.4% | 44,349 | 11,038,338 |
| 2024-04-23 | 2.5 | 2.55 | 2.5 | 2.5 | -0.79% | 40,501 | 10,204,582 |
| 2024-04-22 | 2.53 | 2.54 | 2.47 | 2.52 | -0.4% | 35,934 | 9,020,857 |
| 2024-04-19 | 2.49 | 2.56 | 2.48 | 2.53 | +1.2% | 48,268 | 12,227,458 |
| 2024-04-18 | 2.43 | 2.54 | 2.42 | 2.5 | +2.46% | 72,275 | 18,018,641 |
| 2024-04-17 | 2.38 | 2.46 | 2.35 | 2.44 | +2.95% | 89,640 | 21,566,956 |
| 2024-04-16 | 2.45 | 2.48 | 2.37 | 2.37 | -4.82% | 119,123 | 28,482,598 |
| 2024-04-15 | 2.58 | 2.58 | 2.46 | 2.49 | -3.86% | 96,096 | 24,062,273 |
| 2024-04-12 | 2.51 | 2.65 | 2.51 | 2.59 | +2.37% | 69,868 | 18,040,422 |
| 2024-04-11 | 2.51 | 2.56 | 2.49 | 2.53 | 0% | 57,918 | 14,645,298 |
| 2024-04-10 | 2.6 | 2.61 | 2.51 | 2.53 | -2.69% | 100,402 | 25,479,748 |
| 2024-04-09 | 2.57 | 2.65 | 2.56 | 2.6 | +0.78% | 78,198 | 20,446,118 |
| 2024-04-08 | 2.69 | 2.69 | 2.58 | 2.58 | -5.15% | 131,927 | 34,466,189 |
| 2024-04-03 | 2.64 | 2.74 | 2.56 | 2.72 | +1.87% | 162,171 | 42,870,636 |
| 2024-04-02 | 2.78 | 2.81 | 2.65 | 2.67 | -3.96% | 188,381 | 50,983,971 |
| 2024-04-01 | 2.81 | 2.87 | 2.78 | 2.78 | -5.12% | 303,293 | 85,173,567 |
| 2024-03-29 | 2.83 | 2.93 | 2.79 | 2.93 | +5.02% | 188,385 | 54,080,609 |
| 2024-03-28 | 2.83 | 2.86 | 2.7 | 2.79 | -1.41% | 248,296 | 68,493,391 |
| 2024-03-27 | 2.99 | 3.01 | 2.83 | 2.83 | -5.03% | 192,046 | 55,668,619 |
| 2024-03-26 | 2.96 | 2.99 | 2.89 | 2.98 | +1.36% | 148,095 | 43,482,978 |
| 2024-03-25 | 2.88 | 2.95 | 2.87 | 2.94 | +2.44% | 152,766 | 44,607,926 |
| 2024-03-22 | 2.81 | 2.88 | 2.74 | 2.87 | +2.14% | 128,222 | 36,100,157 |
| 2024-03-21 | 2.82 | 2.87 | 2.8 | 2.81 | +0.36% | 97,029 | 27,404,087 |
| 2024-03-20 | 2.77 | 2.86 | 2.75 | 2.8 | 0% | 125,160 | 35,233,281 |
| 2024-03-19 | 2.74 | 2.85 | 2.72 | 2.8 | +2.94% | 168,182 | 47,063,952 |
| 2024-03-18 | 2.76 | 2.76 | 2.67 | 2.72 | +0.37% | 143,080 | 38,782,382 |
| 2024-03-15 | 2.56 | 2.71 | 2.56 | 2.71 | +5.04% | 166,316 | 44,440,539 |
| 2024-03-14 | 2.59 | 2.65 | 2.54 | 2.58 | +0.39% | 120,532 | 31,320,245 |
| 2024-03-13 | 2.5 | 2.59 | 2.49 | 2.57 | +2.8% | 100,985 | 25,620,226 |
| 2024-03-12 | 2.49 | 2.52 | 2.48 | 2.5 | 0% | 63,938 | 15,965,668 |
| 2024-03-11 | 2.48 | 2.52 | 2.45 | 2.5 | +0.81% | 57,896 | 14,428,777 |
| 2024-03-08 | 2.44 | 2.5 | 2.44 | 2.48 | +1.22% | 62,996 | 15,556,077 |
| 2024-03-07 | 2.48 | 2.55 | 2.42 | 2.45 | -1.21% | 105,964 | 26,219,676 |
| 2024-03-06 | 2.41 | 2.49 | 2.41 | 2.48 | +2.48% | 84,527 | 20,871,164 |
| 2024-03-05 | 2.39 | 2.45 | 2.37 | 2.42 | +1.26% | 52,123 | 12,606,324 |
| 2024-03-04 | 2.42 | 2.43 | 2.38 | 2.39 | -1.24% | 56,294 | 13,512,273 |
| 2024-03-01 | 2.46 | 2.47 | 2.4 | 2.42 | -0.41% | 83,838 | 20,417,425 |
| 2024-02-29 | 2.32 | 2.44 | 2.3 | 2.43 | +4.74% | 110,148 | 26,121,685 |
| 2024-02-28 | 2.4 | 2.44 | 2.29 | 2.32 | -3.73% | 123,677 | 29,362,956 |
| 2024-02-27 | 2.37 | 2.43 | 2.37 | 2.41 | +1.26% | 81,237 | 19,576,155 |
| 2024-02-26 | 2.36 | 2.45 | 2.36 | 2.38 | +1.28% | 116,042 | 27,900,622 |
| 2024-02-23 | 2.24 | 2.35 | 2.24 | 2.35 | +4.91% | 105,016 | 24,198,245 |
| 2024-02-22 | 2.24 | 2.28 | 2.23 | 2.24 | 0% | 59,436 | 13,371,756 |
| 2024-02-21 | 2.21 | 2.29 | 2.2 | 2.24 | +0.9% | 94,305 | 21,146,296 |
| 2024-02-20 | 2.22 | 2.27 | 2.17 | 2.22 | +2.78% | 113,561 | 25,336,988 |
| 2024-02-19 | 2.16 | 2.16 | 2.11 | 2.16 | +4.85% | 45,929 | 9,891,898 |
| 2024-02-08 | 1.95 | 2.07 | 1.95 | 2.06 | +4.57% | 86,868 | 17,681,966 |
| 2024-02-07 | 2.02 | 2.07 | 1.93 | 1.97 | -2.96% | 116,863 | 23,559,845 |
| 2024-02-06 | 1.93 | 2.07 | 1.93 | 2.03 | 0% | 108,438 | 21,550,407 |
| 2024-02-05 | 2.12 | 2.12 | 2.03 | 2.03 | -5.14% | 71,434 | 14,535,709 |
| 2024-02-02 | 2.23 | 2.25 | 2.13 | 2.14 | -4.46% | 93,570 | 20,287,399 |
| 2024-02-01 | 2.28 | 2.3 | 2.22 | 2.24 | -1.75% | 57,953 | 13,071,774 |
| 2024-01-31 | 2.35 | 2.35 | 2.28 | 2.28 | -2.98% | 74,546 | 17,218,447 |
| 2024-01-30 | 2.33 | 2.38 | 2.32 | 2.35 | +0.86% | 52,352 | 12,282,876 |
| 2024-01-29 | 2.36 | 2.37 | 2.33 | 2.33 | -0.85% | 49,538 | 11,610,881 |
| 2024-01-26 | 2.39 | 2.4 | 2.35 | 2.35 | -1.67% | 112,397 | 26,622,264 |
| 2024-01-25 | 2.39 | 2.42 | 2.35 | 2.39 | -0.42% | 141,602 | 33,717,597 |
| 2024-01-24 | 2.4 | 2.4 | 2.39 | 2.4 | +4.8% | 165,422 | 39,698,024 |
| 2024-01-23 | 2.31 | 2.34 | 2.29 | 2.29 | -0.43% | 44,604 | 10,290,593 |
| 2024-01-22 | 2.39 | 2.39 | 2.29 | 2.3 | -3.77% | 73,830 | 17,220,297 |
| 2024-01-19 | 2.4 | 2.43 | 2.38 | 2.39 | -0.42% | 32,076 | 7,705,842 |
| 2024-01-18 | 2.38 | 2.42 | 2.36 | 2.4 | 0% | 56,278 | 13,429,636 |
| 2024-01-17 | 2.4 | 2.45 | 2.38 | 2.4 | +0.42% | 69,008 | 16,683,659 |
| 2024-01-16 | 2.39 | 2.41 | 2.38 | 2.39 | 0% | 39,906 | 9,536,592 |
| 2024-01-15 | 2.39 | 2.42 | 2.39 | 2.39 | -0.42% | 33,626 | 8,066,054 |
| 2024-01-12 | 2.41 | 2.42 | 2.39 | 2.4 | 0% | 23,694 | 5,692,576 |
| 2024-01-11 | 2.39 | 2.42 | 2.38 | 2.4 | +0.42% | 36,938 | 8,883,819 |
| 2024-01-10 | 2.39 | 2.41 | 2.34 | 2.39 | 0% | 68,168 | 16,128,280 |
| 2024-01-09 | 2.39 | 2.4 | 2.37 | 2.39 | 0% | 35,066 | 8,376,089 |
| 2024-01-08 | 2.45 | 2.46 | 2.37 | 2.39 | -2.45% | 63,546 | 15,300,314 |
| 2024-01-05 | 2.5 | 2.52 | 2.43 | 2.45 | -2% | 59,248 | 14,628,830 |
| 2024-01-04 | 2.49 | 2.55 | 2.49 | 2.5 | +0.4% | 77,343 | 19,499,706 |
| 2024-01-03 | 2.48 | 2.49 | 2.45 | 2.49 | 0% | 50,997 | 12,590,033 |
| 2024-01-02 | 2.42 | 2.5 | 2.4 | 2.49 | +3.32% | 87,521 | 21,529,406 |
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：