股票概览
2.22
+1.37%
+0.03
2.19
开盘价
2.29
最高价
2.19
最低价
589,601
成交量
数据更新至: 2024-12-31
技术指标
2.20
MA5 (5日均线)
2.21
MA10 (10日均线)
2.23
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 | 2.19 | 2.29 | 2.19 | 2.22 | +1.37% | 589,601 | 131,950,348 |
| 2024-12-30 | 2.19 | 2.2 | 2.18 | 2.19 | -0.45% | 229,705 | 50,294,911 |
| 2024-12-27 | 2.19 | 2.21 | 2.18 | 2.2 | +0.46% | 296,704 | 65,207,502 |
| 2024-12-26 | 2.18 | 2.2 | 2.18 | 2.19 | +0.46% | 175,181 | 38,359,780 |
| 2024-12-25 | 2.21 | 2.22 | 2.17 | 2.18 | -1.36% | 326,059 | 71,257,527 |
| 2024-12-24 | 2.2 | 2.21 | 2.19 | 2.21 | +0.45% | 291,676 | 64,084,757 |
| 2024-12-23 | 2.24 | 2.25 | 2.2 | 2.2 | -1.79% | 311,579 | 69,181,425 |
| 2024-12-20 | 2.21 | 2.25 | 2.2 | 2.24 | +1.36% | 323,765 | 72,245,814 |
| 2024-12-19 | 2.22 | 2.23 | 2.2 | 2.21 | -0.9% | 282,497 | 62,570,611 |
| 2024-12-18 | 2.21 | 2.24 | 2.21 | 2.23 | +0.9% | 244,868 | 54,560,894 |
| 2024-12-17 | 2.26 | 2.27 | 2.2 | 2.21 | -2.21% | 404,469 | 89,938,580 |
| 2024-12-16 | 2.25 | 2.28 | 2.25 | 2.26 | 0% | 318,481 | 72,109,811 |
| 2024-12-13 | 2.32 | 2.33 | 2.26 | 2.26 | -3% | 448,789 | 102,632,650 |
| 2024-12-12 | 2.3 | 2.36 | 2.29 | 2.33 | +1.75% | 537,121 | 125,059,236 |
| 2024-12-11 | 2.27 | 2.31 | 2.27 | 2.29 | +0.44% | 408,889 | 93,603,230 |
| 2024-12-10 | 2.31 | 2.32 | 2.26 | 2.28 | -1.72% | 825,521 | 188,805,195 |
| 2024-12-09 | 2.21 | 2.32 | 2.2 | 2.32 | +4.98% | 1,247,143 | 286,258,867 |
| 2024-12-06 | 2.18 | 2.22 | 2.18 | 2.21 | +1.38% | 430,812 | 94,878,327 |
| 2024-12-05 | 2.18 | 2.2 | 2.17 | 2.18 | -0.46% | 380,995 | 83,217,660 |
| 2024-12-04 | 2.22 | 2.23 | 2.17 | 2.19 | -1.35% | 471,555 | 103,891,483 |
| 2024-12-03 | 2.21 | 2.24 | 2.21 | 2.22 | +0.45% | 475,350 | 105,786,333 |
| 2024-12-02 | 2.19 | 2.21 | 2.17 | 2.21 | +1.38% | 483,222 | 106,053,197 |
| 2024-11-29 | 2.15 | 2.19 | 2.14 | 2.18 | +1.4% | 440,845 | 95,740,276 |
| 2024-11-28 | 2.13 | 2.17 | 2.12 | 2.15 | +0.94% | 417,699 | 89,725,189 |
| 2024-11-27 | 2.15 | 2.15 | 2.08 | 2.13 | -0.93% | 562,929 | 118,773,321 |
| 2024-11-26 | 2.16 | 2.17 | 2.13 | 2.15 | -0.92% | 424,175 | 91,182,707 |
| 2024-11-25 | 2.2 | 2.22 | 2.13 | 2.17 | -0.91% | 622,487 | 135,050,512 |
| 2024-11-22 | 2.27 | 2.3 | 2.18 | 2.19 | -3.1% | 719,643 | 161,957,959 |
| 2024-11-21 | 2.27 | 2.28 | 2.24 | 2.26 | -0.88% | 367,922 | 83,203,649 |
| 2024-11-20 | 2.25 | 2.29 | 2.24 | 2.28 | +0.88% | 495,883 | 112,282,575 |
| 2024-11-19 | 2.21 | 2.26 | 2.21 | 2.26 | +2.26% | 508,930 | 113,920,061 |
| 2024-11-18 | 2.21 | 2.25 | 2.19 | 2.21 | +0.91% | 622,777 | 138,318,885 |
| 2024-11-15 | 2.27 | 2.32 | 2.18 | 2.19 | -3.95% | 918,118 | 207,051,287 |
| 2024-11-14 | 2.26 | 2.34 | 2.25 | 2.28 | +0.44% | 775,955 | 178,444,620 |
| 2024-11-13 | 2.26 | 2.28 | 2.23 | 2.27 | -0.44% | 652,613 | 147,008,266 |
| 2024-11-12 | 2.27 | 2.33 | 2.26 | 2.28 | +0.44% | 886,669 | 203,316,486 |
| 2024-11-11 | 2.34 | 2.34 | 2.22 | 2.27 | -2.99% | 1,042,083 | 237,302,689 |
| 2024-11-08 | 2.37 | 2.4 | 2.29 | 2.34 | -0.43% | 1,093,308 | 254,219,203 |
| 2024-11-07 | 2.26 | 2.39 | 2.25 | 2.35 | +3.07% | 1,223,318 | 286,990,950 |
| 2024-11-06 | 2.25 | 2.34 | 2.19 | 2.28 | +1.79% | 1,688,651 | 381,521,024 |
| 2024-11-05 | 2.2 | 2.25 | 2.18 | 2.24 | +4.67% | 574,148 | 128,163,727 |
| 2024-11-04 | 2.11 | 2.14 | 2.11 | 2.14 | +4.9% | 738,393 | 157,610,380 |
| 2024-11-01 | 2.07 | 2.09 | 2.03 | 2.04 | -1.45% | 619,599 | 127,260,122 |
| 2024-10-31 | 2.09 | 2.11 | 2.05 | 2.07 | -0.96% | 784,877 | 162,787,240 |
| 2024-10-30 | 2.06 | 2.14 | 2.06 | 2.09 | +0.97% | 883,751 | 185,879,337 |
| 2024-10-29 | 2.1 | 2.11 | 2.06 | 2.07 | -1.9% | 925,418 | 192,285,259 |
| 2024-10-28 | 2.01 | 2.11 | 2.01 | 2.11 | +4.98% | 1,225,339 | 255,169,017 |
| 2024-10-25 | 2.02 | 2.07 | 1.99 | 2.01 | -0.5% | 822,853 | 166,597,240 |
| 2024-10-24 | 2.04 | 2.09 | 2.01 | 2.02 | -0.98% | 1,408,142 | 288,295,419 |
| 2024-10-23 | 1.94 | 2.04 | 1.93 | 2.04 | +5.15% | 1,332,296 | 268,912,702 |
| 2024-10-22 | 1.86 | 1.95 | 1.86 | 1.94 | +4.3% | 1,278,158 | 245,894,356 |
| 2024-10-21 | 1.87 | 1.87 | 1.85 | 1.86 | -0.53% | 624,319 | 115,946,564 |
| 2024-10-18 | 1.85 | 1.88 | 1.84 | 1.87 | +1.08% | 698,793 | 130,122,481 |
| 2024-10-17 | 1.85 | 1.88 | 1.85 | 1.85 | 0% | 599,146 | 111,622,289 |
| 2024-10-16 | 1.83 | 1.86 | 1.82 | 1.85 | +0.54% | 533,625 | 98,079,954 |
| 2024-10-15 | 1.85 | 1.87 | 1.83 | 1.84 | -0.54% | 700,549 | 129,739,363 |
| 2024-10-14 | 1.84 | 1.86 | 1.83 | 1.85 | 0% | 659,011 | 121,773,393 |
| 2024-10-11 | 1.81 | 1.88 | 1.81 | 1.85 | +2.21% | 969,137 | 178,825,254 |
| 2024-10-10 | 1.8 | 1.85 | 1.79 | 1.81 | -1.63% | 890,475 | 161,690,546 |
| 2024-10-09 | 1.92 | 1.93 | 1.84 | 1.84 | -5.15% | 1,341,165 | 248,895,403 |
| 2024-10-08 | 2.05 | 2.05 | 1.92 | 1.94 | -0.51% | 2,449,492 | 486,722,800 |
| 2024-09-30 | 1.89 | 1.95 | 1.89 | 1.95 | +4.84% | 1,862,479 | 359,897,373 |
| 2024-09-27 | 1.84 | 1.87 | 1.84 | 1.86 | +0.54% | 990,669 | 183,459,828 |
| 2024-09-26 | 1.82 | 1.85 | 1.81 | 1.85 | +1.09% | 753,675 | 138,034,691 |
| 2024-09-25 | 1.83 | 1.87 | 1.82 | 1.83 | +0.55% | 620,606 | 114,377,078 |
| 2024-09-24 | 1.79 | 1.83 | 1.79 | 1.82 | +1.68% | 499,806 | 90,563,695 |
| 2024-09-23 | 1.77 | 1.81 | 1.76 | 1.79 | +1.13% | 352,663 | 63,099,177 |
| 2024-09-20 | 1.77 | 1.78 | 1.76 | 1.77 | 0% | 187,027 | 33,084,127 |
| 2024-09-19 | 1.76 | 1.78 | 1.75 | 1.77 | +1.14% | 273,762 | 48,398,923 |
| 2024-09-18 | 1.79 | 1.8 | 1.74 | 1.75 | -2.23% | 360,026 | 63,546,474 |
| 2024-09-13 | 1.79 | 1.82 | 1.79 | 1.79 | 0% | 307,639 | 55,341,196 |
| 2024-09-12 | 1.78 | 1.8 | 1.77 | 1.79 | +1.13% | 285,046 | 50,835,080 |
| 2024-09-11 | 1.79 | 1.8 | 1.76 | 1.77 | -1.67% | 391,736 | 69,675,712 |
| 2024-09-10 | 1.79 | 1.81 | 1.78 | 1.8 | +1.12% | 350,726 | 62,951,547 |
| 2024-09-09 | 1.82 | 1.83 | 1.75 | 1.78 | -3.26% | 682,154 | 121,222,999 |
| 2024-09-06 | 1.83 | 1.89 | 1.82 | 1.84 | +1.1% | 726,000 | 134,580,226 |
| 2024-09-05 | 1.85 | 1.87 | 1.82 | 1.82 | -4.71% | 1,051,100 | 192,959,979 |
| 2024-09-04 | 1.92 | 2.02 | 1.91 | 1.91 | -0.52% | 1,931,490 | 374,178,422 |
| 2024-09-03 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | 81,277 | 15,605,184 |
| 2024-09-02 | 2.02 | 2.02 | 2.02 | 2.02 | -5.16% | 179,881 | 36,335,962 |
| 2024-08-28 | 2.13 | 2.13 | 2.13 | 2.13 | +4.93% | 52,964 | 11,281,238 |
| 2024-08-27 | 2.03 | 2.03 | 2.03 | 2.03 | +5.18% | 69,226 | 14,052,837 |
| 2024-08-26 | 1.93 | 1.93 | 1.93 | 1.93 | +4.89% | 48,955 | 9,448,276 |
| 2024-08-22 | 1.83 | 1.86 | 1.82 | 1.84 | 0% | 282,872 | 51,981,566 |
| 2024-08-21 | 1.82 | 1.85 | 1.81 | 1.84 | +1.1% | 262,717 | 48,129,059 |
| 2024-08-20 | 1.83 | 1.84 | 1.81 | 1.82 | -1.09% | 226,203 | 41,193,905 |
| 2024-08-19 | 1.86 | 1.88 | 1.82 | 1.84 | +0.55% | 401,814 | 74,537,715 |
| 2024-08-16 | 1.81 | 1.86 | 1.8 | 1.83 | +1.1% | 384,315 | 70,521,277 |
| 2024-08-15 | 1.78 | 1.82 | 1.78 | 1.81 | +1.12% | 285,918 | 51,437,645 |
| 2024-08-14 | 1.78 | 1.81 | 1.78 | 1.79 | -0.56% | 219,486 | 39,248,783 |
| 2024-08-13 | 1.74 | 1.82 | 1.74 | 1.8 | +4.05% | 472,328 | 84,313,016 |
| 2024-08-12 | 1.75 | 1.76 | 1.73 | 1.73 | -1.14% | 192,836 | 33,551,551 |
| 2024-08-09 | 1.75 | 1.77 | 1.75 | 1.75 | 0% | 250,868 | 44,097,438 |
| 2024-08-08 | 1.75 | 1.77 | 1.73 | 1.75 | 0% | 267,556 | 46,871,435 |
| 2024-08-07 | 1.75 | 1.76 | 1.73 | 1.75 | 0% | 176,779 | 30,896,724 |
| 2024-08-06 | 1.73 | 1.76 | 1.73 | 1.75 | +0.57% | 258,597 | 44,998,720 |
| 2024-08-05 | 1.77 | 1.78 | 1.71 | 1.74 | -2.25% | 458,963 | 80,216,681 |
| 2024-08-02 | 1.78 | 1.79 | 1.77 | 1.78 | -0.56% | 260,788 | 46,461,586 |
| 2024-08-01 | 1.79 | 1.81 | 1.78 | 1.79 | 0% | 248,999 | 44,630,338 |
| 2024-07-31 | 1.78 | 1.8 | 1.77 | 1.79 | +0.56% | 376,247 | 67,147,528 |
| 2024-07-30 | 1.8 | 1.8 | 1.77 | 1.78 | -1.11% | 257,163 | 45,796,082 |
| 2024-07-29 | 1.8 | 1.81 | 1.78 | 1.8 | 0% | 238,675 | 42,782,490 |
| 2024-07-26 | 1.78 | 1.82 | 1.78 | 1.8 | +0.56% | 218,776 | 39,445,598 |
| 2024-07-25 | 1.77 | 1.8 | 1.77 | 1.79 | +0.56% | 268,433 | 47,885,752 |
| 2024-07-24 | 1.79 | 1.8 | 1.76 | 1.78 | -0.56% | 294,627 | 52,484,705 |
| 2024-07-23 | 1.81 | 1.84 | 1.79 | 1.79 | -1.1% | 315,153 | 57,222,356 |
| 2024-07-22 | 1.82 | 1.83 | 1.77 | 1.81 | -1.63% | 509,079 | 91,331,489 |
| 2024-07-19 | 1.89 | 1.92 | 1.82 | 1.84 | -3.16% | 612,966 | 114,852,580 |
| 2024-07-18 | 1.87 | 1.93 | 1.87 | 1.9 | +1.06% | 346,046 | 65,960,571 |
| 2024-07-17 | 1.9 | 1.91 | 1.86 | 1.88 | -1.57% | 395,014 | 74,230,802 |
| 2024-07-16 | 1.84 | 1.92 | 1.83 | 1.91 | +3.8% | 606,224 | 114,888,626 |
| 2024-07-15 | 1.82 | 1.84 | 1.8 | 1.84 | +0.55% | 343,222 | 62,633,775 |
| 2024-07-12 | 1.82 | 1.85 | 1.82 | 1.83 | +0.55% | 409,042 | 75,088,502 |
| 2024-07-11 | 1.8 | 1.84 | 1.8 | 1.82 | +1.68% | 366,652 | 66,680,692 |
| 2024-07-10 | 1.8 | 1.8 | 1.78 | 1.79 | -1.1% | 356,493 | 63,827,153 |
| 2024-07-09 | 1.81 | 1.83 | 1.77 | 1.81 | -0.55% | 460,393 | 82,880,400 |
| 2024-07-08 | 1.83 | 1.86 | 1.81 | 1.82 | -2.15% | 556,634 | 101,771,215 |
| 2024-07-05 | 1.77 | 1.86 | 1.77 | 1.86 | +5.08% | 997,955 | 183,360,561 |
| 2024-07-04 | 1.77 | 1.79 | 1.76 | 1.77 | -0.56% | 316,752 | 56,155,897 |
| 2024-07-03 | 1.75 | 1.79 | 1.74 | 1.78 | +2.3% | 519,023 | 91,982,518 |
| 2024-07-02 | 1.73 | 1.78 | 1.72 | 1.74 | 0% | 406,707 | 71,122,276 |
| 2024-07-01 | 1.81 | 1.82 | 1.73 | 1.74 | -4.4% | 861,755 | 150,988,665 |
| 2024-06-28 | 1.81 | 1.85 | 1.8 | 1.82 | +0.55% | 533,668 | 97,353,615 |
| 2024-06-27 | 1.81 | 1.83 | 1.79 | 1.81 | -0.55% | 312,635 | 56,624,862 |
| 2024-06-26 | 1.83 | 1.84 | 1.79 | 1.82 | -1.09% | 521,415 | 94,495,058 |
| 2024-06-25 | 1.79 | 1.86 | 1.79 | 1.84 | +2.22% | 609,728 | 111,518,223 |
| 2024-06-24 | 1.77 | 1.85 | 1.73 | 1.8 | +2.27% | 701,240 | 126,406,161 |
| 2024-06-21 | 1.79 | 1.81 | 1.75 | 1.76 | -2.76% | 743,857 | 131,737,053 |
| 2024-06-20 | 1.8 | 1.85 | 1.76 | 1.81 | +1.12% | 1,297,437 | 234,305,165 |
| 2024-06-19 | 1.79 | 1.79 | 1.72 | 1.79 | +5.29% | 1,441,520 | 257,340,589 |
| 2024-06-18 | 1.7 | 1.7 | 1.7 | 1.7 | +4.94% | 99,390 | 16,896,232 |
| 2024-06-17 | 1.62 | 1.62 | 1.62 | 1.62 | +5.19% | 400,687 | 64,911,247 |
| 2024-06-14 | 1.52 | 1.57 | 1.51 | 1.54 | +1.32% | 716,745 | 110,126,664 |
| 2024-06-13 | 1.53 | 1.62 | 1.51 | 1.52 | -3.8% | 1,078,245 | 167,719,436 |
| 2024-06-12 | 1.45 | 1.58 | 1.43 | 1.58 | +5.33% | 1,776,988 | 265,167,305 |
| 2024-06-11 | 1.55 | 1.58 | 1.5 | 1.5 | -5.06% | 1,213,212 | 183,054,871 |
| 2024-06-07 | 1.67 | 1.72 | 1.58 | 1.58 | -4.82% | 999,307 | 160,936,048 |
| 2024-06-06 | 1.71 | 1.78 | 1.66 | 1.66 | -5.14% | 900,681 | 153,707,823 |
| 2024-06-05 | 1.8 | 1.82 | 1.75 | 1.75 | -3.85% | 688,951 | 122,310,617 |
| 2024-06-04 | 1.83 | 1.86 | 1.8 | 1.82 | -1.62% | 474,115 | 86,445,036 |
| 2024-06-03 | 1.83 | 1.89 | 1.82 | 1.85 | 0% | 465,225 | 86,182,419 |
| 2024-05-31 | 1.88 | 1.91 | 1.8 | 1.85 | -2.12% | 634,722 | 117,566,239 |
| 2024-05-30 | 1.93 | 1.93 | 1.88 | 1.89 | -1.05% | 427,868 | 81,210,101 |
| 2024-05-29 | 1.87 | 1.94 | 1.86 | 1.91 | +2.14% | 640,902 | 122,289,219 |
| 2024-05-28 | 1.86 | 1.88 | 1.84 | 1.87 | +1.08% | 467,791 | 87,122,582 |
| 2024-05-27 | 1.83 | 1.88 | 1.82 | 1.85 | +0.54% | 546,195 | 100,887,936 |
| 2024-05-24 | 1.81 | 1.88 | 1.8 | 1.84 | +2.79% | 699,616 | 129,142,440 |
| 2024-05-23 | 1.85 | 1.88 | 1.79 | 1.79 | -4.79% | 1,095,327 | 198,263,782 |
| 2024-05-22 | 1.88 | 1.94 | 1.86 | 1.88 | -4.08% | 1,494,407 | 282,535,935 |
| 2024-05-21 | 2 | 2.02 | 1.91 | 1.96 | -2% | 1,058,038 | 207,377,016 |
| 2024-05-20 | 1.91 | 2.01 | 1.91 | 2 | +4.71% | 1,641,864 | 326,151,760 |
| 2024-05-17 | 1.99 | 2.02 | 1.83 | 1.91 | -0.52% | 1,767,479 | 349,906,405 |
| 2024-05-16 | 1.89 | 1.92 | 1.87 | 1.92 | +4.92% | 1,187,391 | 226,924,116 |
| 2024-05-15 | 1.77 | 1.83 | 1.75 | 1.83 | +5.17% | 1,582,242 | 285,798,667 |
| 2024-05-14 | 1.68 | 1.76 | 1.68 | 1.74 | +2.96% | 1,475,037 | 255,206,596 |
| 2024-05-13 | 1.72 | 1.74 | 1.69 | 1.69 | -5.06% | 2,493,646 | 426,200,324 |
| 2024-05-10 | 1.67 | 1.85 | 1.67 | 1.78 | +1.14% | 5,263,926 | 918,475,238 |
| 2024-05-09 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 420,638 | 74,032,288 |
| 2024-05-08 | 1.85 | 1.85 | 1.85 | 1.85 | -5.13% | 187,607 | 34,707,295 |
| 2024-05-07 | 1.95 | 1.95 | 1.95 | 1.95 | -4.88% | 135,664 | 26,454,480 |
| 2024-05-06 | 2.05 | 2.05 | 2.05 | 2.05 | -5.09% | 135,732 | 27,825,060 |
| 2024-04-30 | 2.16 | 2.16 | 2.16 | 2.16 | -4.85% | 137,295 | 29,655,720 |
| 2024-04-26 | 2.29 | 2.34 | 2.23 | 2.27 | -0.87% | 2,531,558 | 575,081,117 |
| 2024-04-25 | 2.26 | 2.37 | 2.24 | 2.29 | +0.88% | 2,459,501 | 562,857,315 |
| 2024-04-24 | 2.24 | 2.28 | 2.18 | 2.27 | +1.34% | 2,051,034 | 459,498,514 |
| 2024-04-23 | 2.31 | 2.35 | 2.21 | 2.24 | -2.61% | 2,889,716 | 652,091,683 |
| 2024-04-22 | 2.48 | 2.49 | 2.29 | 2.3 | -9.45% | 5,272,471 | 1,241,187,589 |
| 2024-04-19 | 2.4 | 2.68 | 2.4 | 2.54 | -4.87% | 4,161,799 | 1,058,980,222 |
| 2024-04-18 | 2.71 | 2.72 | 2.66 | 2.67 | -2.91% | 1,583,601 | 424,973,921 |
| 2024-04-17 | 2.65 | 2.76 | 2.64 | 2.75 | +2.61% | 1,479,763 | 401,340,577 |
| 2024-04-16 | 2.72 | 2.77 | 2.66 | 2.68 | -2.55% | 1,391,713 | 376,664,261 |
| 2024-04-15 | 2.78 | 2.8 | 2.7 | 2.75 | -1.43% | 1,748,237 | 481,504,295 |
| 2024-04-12 | 2.79 | 2.86 | 2.76 | 2.79 | -0.36% | 1,465,238 | 411,351,470 |
| 2024-04-11 | 2.71 | 2.85 | 2.69 | 2.8 | +3.7% | 2,066,561 | 574,413,263 |
| 2024-04-10 | 2.74 | 2.75 | 2.68 | 2.7 | -2.17% | 1,189,883 | 322,328,452 |
| 2024-04-09 | 2.79 | 2.81 | 2.73 | 2.76 | -0.72% | 1,249,552 | 344,485,915 |
| 2024-04-08 | 2.74 | 2.88 | 2.72 | 2.78 | +0.72% | 2,838,030 | 794,244,733 |
| 2024-04-03 | 2.65 | 2.77 | 2.65 | 2.76 | +3.76% | 2,591,916 | 709,022,128 |
| 2024-04-02 | 2.61 | 2.68 | 2.61 | 2.66 | +1.14% | 1,612,041 | 428,828,453 |
| 2024-04-01 | 2.63 | 2.65 | 2.61 | 2.63 | 0% | 1,218,931 | 320,719,442 |
| 2024-03-29 | 2.54 | 2.64 | 2.53 | 2.63 | +4.37% | 1,715,778 | 446,171,461 |
| 2024-03-28 | 2.49 | 2.54 | 2.48 | 2.52 | +0.4% | 865,498 | 217,650,466 |
| 2024-03-27 | 2.58 | 2.59 | 2.51 | 2.51 | -3.09% | 982,904 | 250,609,624 |
| 2024-03-26 | 2.62 | 2.63 | 2.57 | 2.59 | -0.77% | 901,285 | 233,656,940 |
| 2024-03-25 | 2.58 | 2.66 | 2.57 | 2.61 | +1.16% | 1,559,795 | 409,598,034 |
| 2024-03-22 | 2.62 | 2.63 | 2.57 | 2.58 | -1.53% | 1,025,016 | 265,965,240 |
| 2024-03-21 | 2.64 | 2.65 | 2.62 | 2.62 | -0.76% | 647,515 | 170,140,039 |
| 2024-03-20 | 2.64 | 2.65 | 2.61 | 2.64 | 0% | 776,439 | 204,324,739 |
| 2024-03-19 | 2.64 | 2.67 | 2.63 | 2.64 | -0.38% | 1,124,825 | 298,155,842 |
| 2024-03-18 | 2.65 | 2.65 | 2.61 | 2.65 | 0% | 1,111,815 | 292,754,814 |
| 2024-03-15 | 2.64 | 2.67 | 2.58 | 2.65 | +0.76% | 1,422,256 | 374,368,366 |
| 2024-03-14 | 2.64 | 2.67 | 2.63 | 2.63 | -0.38% | 1,054,399 | 279,248,049 |
| 2024-03-13 | 2.65 | 2.66 | 2.63 | 2.64 | -0.75% | 698,770 | 184,830,794 |
| 2024-03-12 | 2.66 | 2.68 | 2.64 | 2.66 | 0% | 1,159,932 | 308,550,899 |
| 2024-03-11 | 2.69 | 2.69 | 2.63 | 2.66 | -1.48% | 1,445,207 | 383,385,366 |
| 2024-03-08 | 2.7 | 2.72 | 2.67 | 2.7 | 0% | 1,082,945 | 292,011,394 |
| 2024-03-07 | 2.69 | 2.74 | 2.68 | 2.7 | +0.37% | 1,285,834 | 349,396,257 |
| 2024-03-06 | 2.67 | 2.71 | 2.66 | 2.69 | +0.37% | 869,625 | 233,976,588 |
| 2024-03-05 | 2.7 | 2.7 | 2.66 | 2.68 | -1.47% | 992,778 | 265,503,112 |
| 2024-03-04 | 2.67 | 2.76 | 2.66 | 2.72 | +1.87% | 1,485,846 | 403,744,005 |
| 2024-03-01 | 2.69 | 2.7 | 2.65 | 2.67 | -0.74% | 838,054 | 223,820,456 |
| 2024-02-29 | 2.71 | 2.72 | 2.65 | 2.69 | +0.75% | 1,085,375 | 291,013,711 |
| 2024-02-28 | 2.72 | 2.76 | 2.65 | 2.67 | -2.2% | 1,687,306 | 456,899,624 |
| 2024-02-27 | 2.69 | 2.73 | 2.65 | 2.73 | +1.11% | 1,016,737 | 273,857,858 |
| 2024-02-26 | 2.73 | 2.75 | 2.69 | 2.7 | -1.46% | 1,136,556 | 308,547,787 |
| 2024-02-23 | 2.77 | 2.78 | 2.72 | 2.74 | -1.44% | 1,229,325 | 336,833,233 |
| 2024-02-22 | 2.75 | 2.78 | 2.73 | 2.78 | +1.09% | 1,012,624 | 279,379,786 |
| 2024-02-21 | 2.75 | 2.82 | 2.74 | 2.75 | -0.36% | 1,237,115 | 343,106,912 |
| 2024-02-20 | 2.76 | 2.78 | 2.74 | 2.76 | -0.36% | 890,174 | 245,689,623 |
| 2024-02-19 | 2.77 | 2.8 | 2.74 | 2.77 | +1.09% | 1,545,639 | 427,333,642 |
| 2024-02-08 | 2.71 | 2.84 | 2.71 | 2.74 | +1.86% | 1,591,349 | 441,400,193 |
| 2024-02-07 | 2.62 | 2.73 | 2.6 | 2.69 | +3.07% | 1,542,039 | 414,005,132 |
| 2024-02-06 | 2.4 | 2.66 | 2.36 | 2.61 | +5.24% | 1,838,590 | 461,463,805 |
| 2024-02-05 | 2.73 | 2.73 | 2.45 | 2.48 | -8.82% | 2,374,119 | 603,105,647 |
| 2024-02-02 | 2.8 | 2.82 | 2.69 | 2.72 | -3.2% | 1,734,888 | 476,915,189 |
| 2024-02-01 | 2.77 | 2.85 | 2.75 | 2.81 | +0.72% | 1,259,948 | 353,760,226 |
| 2024-01-31 | 2.85 | 2.87 | 2.77 | 2.79 | -2.11% | 1,394,974 | 393,512,239 |
| 2024-01-30 | 2.87 | 2.92 | 2.83 | 2.85 | -1.38% | 1,090,664 | 313,727,739 |
| 2024-01-29 | 2.97 | 2.99 | 2.88 | 2.89 | -2.69% | 1,622,565 | 473,867,964 |
| 2024-01-26 | 2.98 | 2.98 | 2.92 | 2.97 | 0% | 1,394,257 | 412,076,764 |
| 2024-01-25 | 2.8 | 2.99 | 2.8 | 2.97 | +7.22% | 1,856,147 | 539,371,661 |
| 2024-01-24 | 2.77 | 2.79 | 2.68 | 2.77 | +0.36% | 1,214,724 | 333,389,400 |
| 2024-01-23 | 2.71 | 2.78 | 2.67 | 2.76 | +2.22% | 1,088,793 | 297,452,992 |
| 2024-01-22 | 2.85 | 2.89 | 2.68 | 2.7 | -5.59% | 1,504,469 | 419,026,541 |
| 2024-01-19 | 2.88 | 2.91 | 2.84 | 2.86 | -1.04% | 693,961 | 199,241,173 |
| 2024-01-18 | 2.87 | 2.9 | 2.78 | 2.89 | 0% | 1,530,460 | 433,964,622 |
| 2024-01-17 | 2.96 | 2.97 | 2.89 | 2.89 | -3.02% | 769,943 | 225,838,702 |
| 2024-01-16 | 2.99 | 2.99 | 2.91 | 2.98 | -0.33% | 1,404,302 | 413,371,081 |
| 2024-01-15 | 3.02 | 3.03 | 2.97 | 2.99 | -1.64% | 804,232 | 241,232,837 |
| 2024-01-12 | 3.02 | 3.11 | 3.01 | 3.04 | +1.33% | 1,313,166 | 401,414,104 |
| 2024-01-11 | 2.99 | 3.02 | 2.93 | 3 | +0.33% | 1,264,350 | 376,520,458 |
| 2024-01-10 | 3.04 | 3.04 | 2.99 | 2.99 | -1.32% | 873,906 | 262,604,182 |
| 2024-01-09 | 2.99 | 3.07 | 2.98 | 3.03 | +1% | 1,330,346 | 402,853,429 |
| 2024-01-08 | 3.03 | 3.05 | 2.98 | 3 | -0.66% | 1,142,384 | 344,441,603 |
| 2024-01-05 | 3.06 | 3.11 | 3.01 | 3.02 | -0.98% | 1,156,259 | 353,137,967 |
| 2024-01-04 | 3.04 | 3.08 | 3.02 | 3.05 | +0.99% | 1,153,245 | 351,975,255 |
| 2024-01-03 | 3.07 | 3.09 | 3.01 | 3.02 | -1.31% | 1,171,959 | 355,024,432 |
| 2024-01-02 | 3.04 | 3.1 | 3.04 | 3.06 | 0% | 1,096,323 | 336,284,205 |
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：