股票概览
2.81
-1.75%
-0.05
2.85
开盘价
2.89
最高价
2.81
最低价
233,966
成交量
数据更新至: 2024-12-31
技术指标
2.86
MA5 (5日均线)
2.91
MA10 (10日均线)
3.05
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 | 2.85 | 2.89 | 2.81 | 2.81 | -1.75% | 233,966 | 66,537,452 |
| 2024-12-30 | 2.89 | 2.9 | 2.81 | 2.86 | -1.38% | 243,829 | 69,361,770 |
| 2024-12-27 | 2.86 | 2.92 | 2.84 | 2.9 | +1.75% | 271,635 | 78,740,672 |
| 2024-12-26 | 2.87 | 2.91 | 2.84 | 2.85 | -1.04% | 211,626 | 60,641,749 |
| 2024-12-25 | 2.89 | 2.9 | 2.81 | 2.88 | -0.35% | 259,835 | 74,097,334 |
| 2024-12-24 | 2.88 | 2.9 | 2.85 | 2.89 | +0.35% | 261,859 | 75,396,322 |
| 2024-12-23 | 3 | 3 | 2.87 | 2.88 | -4% | 470,970 | 137,121,847 |
| 2024-12-20 | 3 | 3.03 | 2.97 | 3 | -0.33% | 250,930 | 75,306,331 |
| 2024-12-19 | 3.03 | 3.07 | 2.97 | 3.01 | -1.63% | 371,633 | 111,699,569 |
| 2024-12-18 | 3.08 | 3.1 | 3.04 | 3.06 | -0.33% | 397,817 | 121,822,966 |
| 2024-12-17 | 3.21 | 3.21 | 3.06 | 3.07 | -4.36% | 591,618 | 183,256,422 |
| 2024-12-16 | 3.3 | 3.32 | 3.2 | 3.21 | -1.83% | 567,072 | 184,379,336 |
| 2024-12-13 | 3.37 | 3.37 | 3.25 | 3.27 | -3.25% | 734,794 | 241,594,136 |
| 2024-12-12 | 3.35 | 3.4 | 3.26 | 3.38 | -1.46% | 1,399,377 | 465,899,799 |
| 2024-12-11 | 3.13 | 3.43 | 3.12 | 3.43 | +9.94% | 1,183,228 | 400,199,099 |
| 2024-12-10 | 3.22 | 3.22 | 3.11 | 3.12 | +1.3% | 459,387 | 145,488,516 |
| 2024-12-09 | 3.18 | 3.21 | 3.06 | 3.08 | -3.14% | 462,195 | 143,476,960 |
| 2024-12-06 | 3.11 | 3.2 | 3.1 | 3.18 | +2.25% | 347,932 | 110,007,603 |
| 2024-12-05 | 3.07 | 3.12 | 3.05 | 3.11 | +0.97% | 230,792 | 71,206,712 |
| 2024-12-04 | 3.13 | 3.16 | 3.07 | 3.08 | -1.6% | 308,342 | 96,052,065 |
| 2024-12-03 | 3.09 | 3.17 | 3.05 | 3.13 | +1.29% | 421,465 | 130,758,253 |
| 2024-12-02 | 3.01 | 3.12 | 2.99 | 3.09 | +2.66% | 396,430 | 122,404,691 |
| 2024-11-29 | 2.98 | 3.04 | 2.96 | 3.01 | +0.33% | 275,090 | 82,625,724 |
| 2024-11-28 | 2.95 | 3.04 | 2.95 | 3 | +1.35% | 335,829 | 100,410,885 |
| 2024-11-27 | 2.9 | 2.96 | 2.83 | 2.96 | +1.72% | 359,029 | 104,124,555 |
| 2024-11-26 | 2.94 | 2.96 | 2.9 | 2.91 | -1.36% | 271,258 | 79,286,177 |
| 2024-11-25 | 2.94 | 2.97 | 2.89 | 2.95 | +0.68% | 281,968 | 82,481,346 |
| 2024-11-22 | 2.98 | 3.09 | 2.93 | 2.93 | -2.33% | 389,753 | 117,350,048 |
| 2024-11-21 | 2.99 | 3.02 | 2.96 | 3 | -0.33% | 214,548 | 64,194,881 |
| 2024-11-20 | 2.96 | 3.02 | 2.93 | 3.01 | +1.01% | 287,767 | 85,901,006 |
| 2024-11-19 | 2.95 | 2.99 | 2.9 | 2.98 | +0.68% | 323,936 | 95,235,823 |
| 2024-11-18 | 2.97 | 3.04 | 2.95 | 2.96 | +0.68% | 382,409 | 114,434,238 |
| 2024-11-15 | 3.03 | 3.05 | 2.93 | 2.94 | -3.29% | 397,904 | 118,851,179 |
| 2024-11-14 | 3.26 | 3.28 | 3.04 | 3.04 | -4.1% | 556,309 | 172,473,935 |
| 2024-11-13 | 3.16 | 3.32 | 3.13 | 3.17 | +1.6% | 575,371 | 184,460,290 |
| 2024-11-12 | 3.19 | 3.2 | 3.1 | 3.12 | -1.89% | 398,160 | 125,177,680 |
| 2024-11-11 | 3.22 | 3.27 | 3.14 | 3.18 | -2.15% | 434,582 | 137,980,066 |
| 2024-11-08 | 3.46 | 3.46 | 3.23 | 3.25 | -4.13% | 603,100 | 199,203,635 |
| 2024-11-07 | 3.23 | 3.4 | 3.2 | 3.39 | +4.31% | 573,021 | 191,147,383 |
| 2024-11-06 | 3.2 | 3.29 | 3.09 | 3.25 | +1.25% | 568,659 | 181,838,218 |
| 2024-11-05 | 3.08 | 3.23 | 3.07 | 3.21 | +3.88% | 531,778 | 169,354,011 |
| 2024-11-04 | 3.09 | 3.1 | 3 | 3.09 | +0.32% | 334,639 | 101,932,857 |
| 2024-11-01 | 3.13 | 3.16 | 3.01 | 3.08 | -0.96% | 386,827 | 119,080,822 |
| 2024-10-31 | 3.03 | 3.21 | 2.99 | 3.11 | +1.63% | 494,107 | 153,927,345 |
| 2024-10-30 | 2.99 | 3.12 | 2.98 | 3.06 | +2.34% | 424,027 | 129,534,214 |
| 2024-10-29 | 3.13 | 3.13 | 2.98 | 2.99 | -4.47% | 344,765 | 104,512,503 |
| 2024-10-28 | 2.98 | 3.13 | 2.97 | 3.13 | +5.03% | 487,084 | 150,089,706 |
| 2024-10-25 | 2.9 | 3 | 2.9 | 2.98 | +2.76% | 346,469 | 102,861,596 |
| 2024-10-24 | 2.88 | 2.93 | 2.87 | 2.9 | 0% | 231,945 | 67,291,559 |
| 2024-10-23 | 2.88 | 2.93 | 2.86 | 2.9 | +0.69% | 265,872 | 77,055,776 |
| 2024-10-22 | 2.87 | 2.89 | 2.84 | 2.88 | +0.35% | 264,752 | 75,798,066 |
| 2024-10-21 | 2.92 | 2.93 | 2.85 | 2.87 | -1.71% | 305,688 | 87,991,395 |
| 2024-10-18 | 2.85 | 2.97 | 2.79 | 2.92 | +2.82% | 428,050 | 122,564,453 |
| 2024-10-17 | 3.04 | 3.05 | 2.84 | 2.84 | -5.33% | 480,494 | 139,128,491 |
| 2024-10-16 | 2.89 | 3.05 | 2.89 | 3 | +4.53% | 477,603 | 142,080,100 |
| 2024-10-15 | 2.93 | 2.96 | 2.86 | 2.87 | -3.37% | 346,805 | 100,827,291 |
| 2024-10-14 | 2.92 | 3 | 2.87 | 2.97 | +3.85% | 397,005 | 116,589,019 |
| 2024-10-11 | 2.91 | 2.94 | 2.82 | 2.86 | -1.72% | 324,999 | 93,796,112 |
| 2024-10-10 | 2.92 | 3 | 2.82 | 2.91 | -1.02% | 501,454 | 146,416,597 |
| 2024-10-09 | 3.2 | 3.2 | 2.94 | 2.94 | -10.09% | 731,136 | 221,765,393 |
| 2024-10-08 | 3.65 | 3.65 | 3.18 | 3.27 | -2.1% | 1,057,551 | 357,927,454 |
| 2024-09-30 | 3.24 | 3.38 | 3.08 | 3.34 | +8.79% | 1,059,161 | 343,487,787 |
| 2024-09-27 | 2.98 | 3.14 | 2.94 | 3.07 | +4.78% | 469,756 | 141,102,613 |
| 2024-09-26 | 2.77 | 2.95 | 2.74 | 2.93 | +7.33% | 526,551 | 150,475,408 |
| 2024-09-25 | 2.72 | 2.89 | 2.71 | 2.73 | +0.74% | 350,969 | 98,451,616 |
| 2024-09-24 | 2.68 | 2.72 | 2.63 | 2.71 | +2.26% | 266,029 | 71,326,089 |
| 2024-09-23 | 2.63 | 2.67 | 2.61 | 2.65 | +0.76% | 158,687 | 41,966,548 |
| 2024-09-20 | 2.59 | 2.67 | 2.56 | 2.63 | +0.77% | 245,887 | 64,580,038 |
| 2024-09-19 | 2.55 | 2.64 | 2.54 | 2.61 | +2.35% | 219,813 | 57,093,555 |
| 2024-09-18 | 2.51 | 2.57 | 2.49 | 2.55 | +1.19% | 137,541 | 34,757,257 |
| 2024-09-13 | 2.45 | 2.55 | 2.45 | 2.52 | +3.28% | 272,537 | 68,488,466 |
| 2024-09-12 | 2.44 | 2.48 | 2.43 | 2.44 | +0.41% | 88,065 | 21,589,072 |
| 2024-09-11 | 2.45 | 2.46 | 2.42 | 2.43 | -1.22% | 93,946 | 22,878,898 |
| 2024-09-10 | 2.5 | 2.53 | 2.43 | 2.46 | -1.2% | 137,156 | 33,808,335 |
| 2024-09-09 | 2.48 | 2.51 | 2.44 | 2.49 | +0.4% | 94,648 | 23,504,741 |
| 2024-09-06 | 2.52 | 2.53 | 2.47 | 2.48 | -1.2% | 101,862 | 25,361,929 |
| 2024-09-05 | 2.48 | 2.53 | 2.47 | 2.51 | +2.03% | 141,390 | 35,405,277 |
| 2024-09-04 | 2.45 | 2.5 | 2.43 | 2.46 | 0% | 182,059 | 45,033,272 |
| 2024-09-03 | 2.45 | 2.49 | 2.44 | 2.46 | 0% | 128,912 | 31,780,768 |
| 2024-09-02 | 2.52 | 2.54 | 2.44 | 2.46 | -2.77% | 155,342 | 38,746,382 |
| 2024-08-30 | 2.44 | 2.6 | 2.42 | 2.53 | +3.69% | 273,527 | 69,050,465 |
| 2024-08-29 | 2.42 | 2.45 | 2.41 | 2.44 | +0.41% | 92,010 | 22,410,008 |
| 2024-08-28 | 2.43 | 2.47 | 2.42 | 2.43 | -0.41% | 92,353 | 22,559,442 |
| 2024-08-27 | 2.47 | 2.48 | 2.42 | 2.44 | -1.61% | 84,382 | 20,601,057 |
| 2024-08-26 | 2.45 | 2.52 | 2.44 | 2.48 | +0.81% | 91,001 | 22,591,169 |
| 2024-08-23 | 2.47 | 2.49 | 2.44 | 2.46 | -0.81% | 95,978 | 23,638,853 |
| 2024-08-22 | 2.51 | 2.54 | 2.46 | 2.48 | -0.8% | 96,522 | 24,097,696 |
| 2024-08-21 | 2.51 | 2.53 | 2.48 | 2.5 | -0.4% | 93,821 | 23,457,888 |
| 2024-08-20 | 2.55 | 2.56 | 2.5 | 2.51 | -1.57% | 141,250 | 35,722,879 |
| 2024-08-19 | 2.55 | 2.58 | 2.52 | 2.55 | +0.39% | 75,346 | 19,229,926 |
| 2024-08-16 | 2.56 | 2.6 | 2.54 | 2.54 | -1.55% | 151,182 | 38,797,732 |
| 2024-08-15 | 2.53 | 2.59 | 2.5 | 2.58 | +1.98% | 133,778 | 34,226,316 |
| 2024-08-14 | 2.56 | 2.58 | 2.53 | 2.53 | -1.17% | 137,302 | 35,021,389 |
| 2024-08-13 | 2.56 | 2.58 | 2.52 | 2.56 | 0% | 112,020 | 28,585,373 |
| 2024-08-12 | 2.66 | 2.67 | 2.55 | 2.56 | -4.12% | 205,429 | 53,007,370 |
| 2024-08-09 | 2.63 | 2.73 | 2.62 | 2.67 | +1.14% | 232,929 | 62,695,968 |
| 2024-08-08 | 2.6 | 2.69 | 2.59 | 2.64 | +1.93% | 191,621 | 50,552,639 |
| 2024-08-07 | 2.63 | 2.64 | 2.58 | 2.59 | -1.89% | 103,063 | 26,761,842 |
| 2024-08-06 | 2.62 | 2.65 | 2.58 | 2.64 | +1.93% | 129,354 | 33,848,916 |
| 2024-08-05 | 2.61 | 2.69 | 2.58 | 2.59 | -1.89% | 139,075 | 36,715,021 |
| 2024-08-02 | 2.62 | 2.69 | 2.61 | 2.64 | 0% | 149,521 | 39,650,514 |
| 2024-08-01 | 2.7 | 2.74 | 2.64 | 2.64 | -1.49% | 126,704 | 33,787,740 |
| 2024-07-31 | 2.61 | 2.69 | 2.59 | 2.68 | +2.29% | 206,179 | 54,673,645 |
| 2024-07-30 | 2.55 | 2.64 | 2.54 | 2.62 | +2.75% | 176,025 | 45,807,153 |
| 2024-07-29 | 2.57 | 2.58 | 2.53 | 2.55 | -1.16% | 107,895 | 27,524,601 |
| 2024-07-26 | 2.54 | 2.61 | 2.54 | 2.58 | +0.39% | 113,416 | 29,275,144 |
| 2024-07-25 | 2.52 | 2.59 | 2.51 | 2.57 | +1.58% | 145,762 | 37,342,994 |
| 2024-07-24 | 2.54 | 2.59 | 2.51 | 2.53 | -0.78% | 179,972 | 45,954,203 |
| 2024-07-23 | 2.58 | 2.61 | 2.55 | 2.55 | -1.16% | 145,503 | 37,584,988 |
| 2024-07-22 | 2.63 | 2.63 | 2.56 | 2.58 | -2.27% | 198,224 | 51,235,833 |
| 2024-07-19 | 2.71 | 2.72 | 2.62 | 2.64 | -2.94% | 318,481 | 84,225,015 |
| 2024-07-18 | 2.58 | 2.8 | 2.56 | 2.72 | +4.62% | 528,528 | 143,033,623 |
| 2024-07-17 | 2.58 | 2.65 | 2.56 | 2.6 | +1.56% | 220,267 | 57,586,475 |
| 2024-07-16 | 2.55 | 2.59 | 2.53 | 2.56 | 0% | 118,901 | 30,406,321 |
| 2024-07-15 | 2.6 | 2.61 | 2.55 | 2.56 | -1.92% | 122,826 | 31,665,803 |
| 2024-07-12 | 2.54 | 2.64 | 2.54 | 2.61 | +2.76% | 272,938 | 71,203,207 |
| 2024-07-11 | 2.52 | 2.57 | 2.49 | 2.54 | +2.01% | 134,577 | 34,132,844 |
| 2024-07-10 | 2.45 | 2.54 | 2.38 | 2.49 | +0.4% | 282,207 | 70,197,324 |
| 2024-07-09 | 2.46 | 2.49 | 2.42 | 2.48 | +0.81% | 160,716 | 39,591,603 |
| 2024-07-08 | 2.53 | 2.54 | 2.45 | 2.46 | -2.77% | 172,017 | 42,699,872 |
| 2024-07-05 | 2.52 | 2.57 | 2.5 | 2.53 | 0% | 146,010 | 36,947,390 |
| 2024-07-04 | 2.62 | 2.63 | 2.52 | 2.53 | -3.44% | 185,743 | 47,459,093 |
| 2024-07-03 | 2.58 | 2.64 | 2.56 | 2.62 | +1.16% | 190,089 | 49,721,850 |
| 2024-07-02 | 2.55 | 2.63 | 2.53 | 2.59 | +1.57% | 242,566 | 62,971,997 |
| 2024-07-01 | 2.47 | 2.56 | 2.46 | 2.55 | +3.24% | 266,725 | 67,521,413 |
| 2024-06-28 | 2.48 | 2.52 | 2.46 | 2.47 | -0.8% | 226,333 | 56,405,760 |
| 2024-06-27 | 2.52 | 2.55 | 2.48 | 2.49 | -1.19% | 184,710 | 46,349,650 |
| 2024-06-26 | 2.48 | 2.53 | 2.46 | 2.52 | +1.2% | 162,108 | 40,468,793 |
| 2024-06-25 | 2.44 | 2.53 | 2.43 | 2.49 | +2.05% | 249,661 | 62,056,159 |
| 2024-06-24 | 2.51 | 2.52 | 2.44 | 2.44 | -3.94% | 239,256 | 59,191,386 |
| 2024-06-21 | 2.55 | 2.57 | 2.53 | 2.54 | 0% | 108,168 | 27,583,124 |
| 2024-06-20 | 2.61 | 2.62 | 2.53 | 2.54 | -3.42% | 280,331 | 71,820,489 |
| 2024-06-19 | 2.65 | 2.67 | 2.63 | 2.63 | -0.75% | 176,659 | 46,711,208 |
| 2024-06-18 | 2.64 | 2.68 | 2.64 | 2.65 | 0% | 159,364 | 42,349,736 |
| 2024-06-17 | 2.67 | 2.69 | 2.65 | 2.65 | -1.85% | 178,887 | 47,624,280 |
| 2024-06-14 | 2.64 | 2.71 | 2.62 | 2.7 | +1.89% | 288,313 | 77,134,205 |
| 2024-06-13 | 2.71 | 2.72 | 2.64 | 2.65 | -1.49% | 248,910 | 66,240,783 |
| 2024-06-12 | 2.69 | 2.72 | 2.67 | 2.69 | -0.37% | 223,272 | 60,220,499 |
| 2024-06-11 | 2.72 | 2.75 | 2.68 | 2.7 | -1.1% | 224,717 | 60,825,593 |
| 2024-06-07 | 2.68 | 2.74 | 2.67 | 2.73 | +2.63% | 299,935 | 81,043,562 |
| 2024-06-06 | 2.72 | 2.75 | 2.63 | 2.66 | -1.85% | 305,868 | 81,898,946 |
| 2024-06-05 | 2.75 | 2.77 | 2.7 | 2.71 | -2.17% | 247,859 | 67,692,582 |
| 2024-06-04 | 2.71 | 2.78 | 2.68 | 2.77 | +2.21% | 334,157 | 91,667,585 |
| 2024-06-03 | 2.77 | 2.78 | 2.69 | 2.71 | -1.81% | 349,444 | 95,033,576 |
| 2024-05-31 | 2.76 | 2.8 | 2.75 | 2.76 | 0% | 276,695 | 76,608,996 |
| 2024-05-30 | 2.83 | 2.83 | 2.75 | 2.76 | -3.83% | 509,399 | 141,385,639 |
| 2024-05-29 | 2.9 | 2.95 | 2.83 | 2.87 | -0.69% | 685,959 | 197,635,998 |
| 2024-05-28 | 3.17 | 3.26 | 2.87 | 2.89 | -6.77% | 1,197,018 | 359,995,433 |
| 2024-05-27 | 3.15 | 3.17 | 2.99 | 3.1 | -3.43% | 923,912 | 281,900,182 |
| 2024-05-24 | 3.21 | 3.42 | 3.08 | 3.21 | -0.62% | 1,134,114 | 369,241,746 |
| 2024-05-23 | 3.2 | 3.29 | 3.14 | 3.23 | -0.92% | 1,071,838 | 343,267,242 |
| 2024-05-22 | 3.16 | 3.48 | 3.13 | 3.26 | +3.16% | 1,672,390 | 550,871,165 |
| 2024-05-21 | 3.13 | 3.19 | 3.1 | 3.16 | +0.32% | 794,242 | 249,818,644 |
| 2024-05-20 | 3.18 | 3.25 | 3.09 | 3.15 | -5.12% | 1,610,119 | 507,869,842 |
| 2024-05-17 | 3.04 | 3.32 | 3 | 3.32 | +9.93% | 1,733,105 | 547,779,853 |
| 2024-05-16 | 2.9 | 3.1 | 2.88 | 3.02 | +4.14% | 954,018 | 287,268,661 |
| 2024-05-15 | 2.85 | 2.97 | 2.83 | 2.9 | +1.75% | 543,279 | 157,945,037 |
| 2024-05-14 | 2.87 | 2.89 | 2.82 | 2.85 | -0.35% | 241,010 | 68,792,210 |
| 2024-05-13 | 2.9 | 2.9 | 2.84 | 2.86 | -2.72% | 389,094 | 111,531,158 |
| 2024-05-10 | 2.83 | 3.01 | 2.8 | 2.94 | +4.26% | 819,805 | 238,245,326 |
| 2024-05-09 | 2.8 | 2.85 | 2.79 | 2.82 | +1.08% | 274,994 | 77,534,817 |
| 2024-05-08 | 2.85 | 2.85 | 2.78 | 2.79 | -2.45% | 304,809 | 85,506,862 |
| 2024-05-07 | 2.84 | 2.9 | 2.79 | 2.86 | +0.35% | 428,963 | 121,545,625 |
| 2024-05-06 | 2.93 | 2.95 | 2.84 | 2.85 | +0.35% | 582,455 | 168,487,013 |
| 2024-04-30 | 2.92 | 2.95 | 2.79 | 2.84 | -4.38% | 743,703 | 211,825,611 |
| 2024-04-29 | 2.77 | 3 | 2.76 | 2.97 | +6.83% | 767,056 | 223,807,351 |
| 2024-04-26 | 2.69 | 2.79 | 2.66 | 2.78 | +3.35% | 402,859 | 110,214,513 |
| 2024-04-25 | 2.66 | 2.72 | 2.65 | 2.69 | +0.75% | 214,938 | 57,832,582 |
| 2024-04-24 | 2.67 | 2.68 | 2.64 | 2.67 | -0.37% | 212,398 | 56,405,957 |
| 2024-04-23 | 2.67 | 2.7 | 2.66 | 2.68 | 0% | 226,897 | 60,839,438 |
| 2024-04-22 | 2.69 | 2.72 | 2.66 | 2.68 | 0% | 210,587 | 56,493,941 |
| 2024-04-19 | 2.72 | 2.74 | 2.68 | 2.68 | -1.47% | 226,323 | 61,124,886 |
| 2024-04-18 | 2.77 | 2.78 | 2.72 | 2.72 | -1.45% | 290,673 | 79,686,071 |
| 2024-04-17 | 2.66 | 2.76 | 2.66 | 2.76 | +4.55% | 355,595 | 96,900,442 |
| 2024-04-16 | 2.7 | 2.71 | 2.63 | 2.64 | -2.58% | 370,869 | 98,838,779 |
| 2024-04-15 | 2.74 | 2.77 | 2.63 | 2.71 | -1.09% | 301,298 | 81,593,528 |
| 2024-04-12 | 2.78 | 2.81 | 2.73 | 2.74 | -2.14% | 224,902 | 62,249,674 |
| 2024-04-11 | 2.78 | 2.83 | 2.75 | 2.8 | 0% | 252,626 | 70,844,005 |
| 2024-04-10 | 2.87 | 2.87 | 2.76 | 2.8 | -3.11% | 355,067 | 99,721,840 |
| 2024-04-09 | 2.87 | 2.89 | 2.85 | 2.89 | +1.05% | 201,857 | 57,885,755 |
| 2024-04-08 | 2.94 | 2.94 | 2.85 | 2.86 | -3.05% | 362,901 | 105,106,972 |
| 2024-04-03 | 2.96 | 2.98 | 2.93 | 2.95 | -1.34% | 274,025 | 80,895,327 |
| 2024-04-02 | 2.95 | 2.99 | 2.92 | 2.99 | +1.01% | 489,714 | 145,197,066 |
| 2024-04-01 | 2.93 | 2.97 | 2.92 | 2.96 | +1.02% | 292,450 | 86,289,196 |
| 2024-03-29 | 2.95 | 2.95 | 2.9 | 2.93 | -0.34% | 322,859 | 94,247,281 |
| 2024-03-28 | 2.91 | 2.97 | 2.9 | 2.94 | +0.34% | 417,409 | 122,918,522 |
| 2024-03-27 | 3.04 | 3.04 | 2.93 | 2.93 | -3.93% | 550,642 | 163,414,628 |
| 2024-03-26 | 2.97 | 3.06 | 2.96 | 3.05 | +2.35% | 554,507 | 167,659,621 |
| 2024-03-25 | 2.96 | 3.06 | 2.94 | 2.98 | 0% | 518,119 | 155,697,325 |
| 2024-03-22 | 3.04 | 3.04 | 2.93 | 2.98 | -1.97% | 530,702 | 157,928,705 |
| 2024-03-21 | 3.03 | 3.08 | 3.03 | 3.04 | 0% | 421,321 | 128,617,738 |
| 2024-03-20 | 3.02 | 3.05 | 3.01 | 3.04 | +0.33% | 347,301 | 105,203,672 |
| 2024-03-19 | 3.07 | 3.09 | 3.03 | 3.03 | -1.62% | 484,709 | 147,877,319 |
| 2024-03-18 | 3.07 | 3.08 | 3.04 | 3.08 | 0% | 499,338 | 152,683,884 |
| 2024-03-15 | 3.06 | 3.08 | 3.02 | 3.08 | +0.65% | 447,662 | 136,829,658 |
| 2024-03-14 | 3.06 | 3.1 | 3.04 | 3.06 | -0.97% | 580,005 | 178,078,175 |
| 2024-03-13 | 3.16 | 3.17 | 3.05 | 3.09 | -4.04% | 1,016,867 | 313,820,433 |
| 2024-03-12 | 3.03 | 3.26 | 3.01 | 3.22 | +6.98% | 1,376,439 | 431,000,267 |
| 2024-03-11 | 2.98 | 3.02 | 2.98 | 3.01 | +1.01% | 458,764 | 137,618,100 |
| 2024-03-08 | 3.01 | 3.02 | 2.95 | 2.98 | -1% | 341,281 | 101,769,807 |
| 2024-03-07 | 3.03 | 3.09 | 3.01 | 3.01 | -0.66% | 466,151 | 141,686,003 |
| 2024-03-06 | 3.01 | 3.06 | 2.99 | 3.03 | +0.66% | 412,042 | 124,371,302 |
| 2024-03-05 | 3.04 | 3.06 | 2.98 | 3.01 | -1.63% | 510,489 | 154,059,367 |
| 2024-03-04 | 3.11 | 3.11 | 3.01 | 3.06 | -1.92% | 651,651 | 198,380,600 |
| 2024-03-01 | 3.13 | 3.16 | 3.08 | 3.12 | -0.95% | 597,219 | 186,027,839 |
| 2024-02-29 | 3.06 | 3.15 | 3.04 | 3.15 | +1.29% | 747,218 | 232,620,004 |
| 2024-02-28 | 3.18 | 3.26 | 3.11 | 3.11 | -2.81% | 1,125,790 | 360,072,786 |
| 2024-02-27 | 3.13 | 3.2 | 3.11 | 3.2 | +1.91% | 923,895 | 292,549,049 |
| 2024-02-26 | 3.16 | 3.18 | 3.09 | 3.14 | -1.26% | 917,673 | 288,081,254 |
| 2024-02-23 | 3.17 | 3.18 | 3.11 | 3.18 | 0% | 1,055,210 | 331,734,818 |
| 2024-02-22 | 3.16 | 3.22 | 3.12 | 3.18 | +0.95% | 971,999 | 307,513,011 |
| 2024-02-21 | 3.1 | 3.31 | 3.07 | 3.15 | -0.63% | 1,562,279 | 497,962,913 |
| 2024-02-20 | 3.07 | 3.2 | 3.01 | 3.17 | +1.93% | 1,440,272 | 447,706,266 |
| 2024-02-19 | 3.09 | 3.18 | 2.97 | 3.11 | +0.65% | 1,619,351 | 493,665,409 |
| 2024-02-08 | 2.85 | 3.09 | 2.82 | 3.09 | +9.96% | 1,347,862 | 398,143,967 |
| 2024-02-07 | 2.91 | 3.03 | 2.76 | 2.81 | -3.1% | 1,538,171 | 443,388,781 |
| 2024-02-06 | 2.93 | 3.08 | 2.73 | 2.9 | -3.97% | 1,870,680 | 538,994,726 |
| 2024-02-05 | 3.17 | 3.41 | 3.02 | 3.02 | -7.65% | 1,726,230 | 553,961,397 |
| 2024-02-02 | 3.48 | 3.57 | 3.06 | 3.27 | -3.25% | 2,284,569 | 783,435,145 |
| 2024-02-01 | 3.45 | 3.59 | 3.38 | 3.38 | -9.87% | 2,762,289 | 947,949,068 |
| 2024-01-31 | 3.75 | 3.87 | 3.75 | 3.75 | -10.07% | 2,236,599 | 839,878,757 |
| 2024-01-30 | 4.3 | 4.41 | 4.17 | 4.17 | -9.94% | 2,479,427 | 1,045,028,984 |
| 2024-01-29 | 4.29 | 4.63 | 4.18 | 4.63 | +9.98% | 4,276,553 | 1,949,955,721 |
| 2024-01-26 | 4.21 | 4.21 | 4.21 | 4.21 | +9.92% | 1,119,649 | 471,372,183 |
| 2024-01-25 | 3.83 | 3.83 | 3.83 | 3.83 | +10.06% | 181,968 | 69,693,759 |
| 2024-01-24 | 3.48 | 3.48 | 3.48 | 3.48 | +10.13% | 122,904 | 42,770,717 |
| 2024-01-23 | 2.87 | 3.16 | 2.81 | 3.16 | +10.1% | 370,604 | 111,530,727 |
| 2024-01-22 | 2.95 | 3.04 | 2.85 | 2.87 | -4.01% | 292,917 | 86,619,607 |
| 2024-01-19 | 2.98 | 3.04 | 2.88 | 2.99 | -0.33% | 253,645 | 75,648,360 |
| 2024-01-18 | 3.04 | 3.07 | 2.92 | 3 | -1.64% | 368,504 | 109,848,083 |
| 2024-01-17 | 3.08 | 3.1 | 3.03 | 3.05 | -0.97% | 242,533 | 74,308,267 |
| 2024-01-16 | 3.16 | 3.17 | 3.01 | 3.08 | -2.22% | 266,197 | 81,840,610 |
| 2024-01-15 | 3.11 | 3.15 | 3.04 | 3.15 | +0.32% | 196,872 | 61,147,450 |
| 2024-01-12 | 3.1 | 3.21 | 3.09 | 3.14 | +0.96% | 179,906 | 56,806,711 |
| 2024-01-11 | 3.05 | 3.13 | 3.03 | 3.11 | +1.97% | 168,946 | 52,100,943 |
| 2024-01-10 | 3.07 | 3.1 | 3.01 | 3.05 | -0.97% | 177,372 | 54,273,556 |
| 2024-01-09 | 3.02 | 3.16 | 3.02 | 3.08 | +1.65% | 177,751 | 54,917,905 |
| 2024-01-08 | 3.06 | 3.11 | 3.03 | 3.03 | -0.98% | 184,657 | 56,650,754 |
| 2024-01-05 | 3.06 | 3.12 | 3.03 | 3.06 | 0% | 186,430 | 57,586,009 |
| 2024-01-04 | 3.1 | 3.11 | 3.01 | 3.06 | -0.97% | 206,460 | 62,828,010 |
| 2024-01-03 | 3.03 | 3.16 | 3.03 | 3.09 | +1.98% | 272,561 | 84,425,237 |
| 2024-01-02 | 3.16 | 3.16 | 3.01 | 3.03 | -3.81% | 336,091 | 102,855,065 |
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：