股票概览
3.04
-1.62%
-0.05
3.08
开盘价
3.15
最高价
3.03
最低价
217,693
成交量
数据更新至: 2024-12-31
技术指标
3.08
MA5 (5日均线)
3.21
MA10 (10日均线)
3.52
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 | 3.08 | 3.15 | 3.03 | 3.04 | -1.62% | 217,693 | 67,216,760 |
| 2024-12-30 | 3.15 | 3.16 | 3.04 | 3.09 | -1.9% | 219,224 | 67,331,967 |
| 2024-12-27 | 3.07 | 3.2 | 3.04 | 3.15 | +2.94% | 261,635 | 82,603,591 |
| 2024-12-26 | 3.06 | 3.12 | 3.04 | 3.06 | 0% | 177,032 | 54,414,689 |
| 2024-12-25 | 3.18 | 3.2 | 3 | 3.06 | -3.77% | 319,361 | 97,762,100 |
| 2024-12-24 | 3.23 | 3.27 | 3.13 | 3.18 | -1.85% | 316,434 | 100,583,763 |
| 2024-12-23 | 3.44 | 3.45 | 3.22 | 3.24 | -5.54% | 338,783 | 111,582,154 |
| 2024-12-20 | 3.44 | 3.51 | 3.41 | 3.43 | 0% | 244,759 | 84,498,539 |
| 2024-12-19 | 3.4 | 3.48 | 3.35 | 3.43 | -0.87% | 277,527 | 94,613,383 |
| 2024-12-18 | 3.45 | 3.49 | 3.37 | 3.46 | -0.29% | 322,802 | 111,492,476 |
| 2024-12-17 | 3.71 | 3.72 | 3.44 | 3.47 | -5.96% | 518,625 | 183,162,052 |
| 2024-12-16 | 3.67 | 3.75 | 3.66 | 3.69 | 0% | 307,093 | 113,800,178 |
| 2024-12-13 | 3.8 | 3.83 | 3.67 | 3.69 | -3.66% | 459,066 | 171,476,771 |
| 2024-12-12 | 3.82 | 3.83 | 3.7 | 3.83 | 0% | 506,256 | 190,953,685 |
| 2024-12-11 | 3.86 | 3.86 | 3.76 | 3.83 | -1.79% | 592,217 | 225,639,344 |
| 2024-12-10 | 4.07 | 4.1 | 3.9 | 3.9 | -1.76% | 802,026 | 316,873,612 |
| 2024-12-09 | 3.91 | 4.04 | 3.85 | 3.97 | +1.53% | 914,615 | 362,460,565 |
| 2024-12-06 | 3.85 | 3.95 | 3.75 | 3.91 | +0.26% | 851,975 | 329,246,481 |
| 2024-12-05 | 4.05 | 4.05 | 3.86 | 3.9 | -2.01% | 927,332 | 361,684,265 |
| 2024-12-04 | 3.77 | 3.99 | 3.72 | 3.98 | +4.46% | 1,238,055 | 479,117,711 |
| 2024-12-03 | 3.84 | 3.87 | 3.69 | 3.81 | -1.04% | 1,005,997 | 377,365,868 |
| 2024-12-02 | 3.63 | 3.9 | 3.58 | 3.85 | +4.05% | 1,279,919 | 481,683,080 |
| 2024-11-29 | 3.67 | 3.92 | 3.56 | 3.7 | -6.57% | 1,635,496 | 596,171,190 |
| 2024-11-28 | 3.91 | 4.3 | 3.91 | 3.96 | -7.91% | 2,068,004 | 836,138,786 |
| 2024-11-27 | 4.3 | 4.3 | 4.3 | 4.3 | -10.04% | 62,384 | 26,825,120 |
| 2024-11-26 | 4.78 | 4.8 | 4.78 | 4.78 | -9.98% | 302,130 | 144,420,561 |
| 2024-11-25 | 5.14 | 5.31 | 4.43 | 5.31 | +9.94% | 2,536,920 | 1,292,442,416 |
| 2024-11-22 | 4.83 | 4.83 | 4.52 | 4.83 | +10.02% | 1,636,049 | 787,000,107 |
| 2024-11-21 | 4.39 | 4.39 | 4.39 | 4.39 | +10.03% | 58,518 | 25,689,595 |
| 2024-11-20 | 3.99 | 3.99 | 3.99 | 3.99 | +9.92% | 82,221 | 32,806,195 |
| 2024-11-19 | 3.36 | 3.63 | 3.3 | 3.63 | +10% | 322,750 | 113,521,862 |
| 2024-11-18 | 3.02 | 3.3 | 2.94 | 3.3 | +10% | 663,625 | 211,522,425 |
| 2024-11-15 | 2.71 | 3 | 2.71 | 3 | +9.89% | 551,667 | 163,076,159 |
| 2024-11-14 | 2.79 | 2.83 | 2.71 | 2.73 | -2.15% | 108,190 | 29,713,764 |
| 2024-11-13 | 2.81 | 2.88 | 2.71 | 2.79 | -1.76% | 164,311 | 45,771,508 |
| 2024-11-12 | 2.92 | 2.95 | 2.8 | 2.84 | -2.74% | 181,012 | 51,855,446 |
| 2024-11-11 | 2.85 | 3.04 | 2.85 | 2.92 | +1.74% | 197,613 | 57,961,129 |
| 2024-11-08 | 2.92 | 2.95 | 2.85 | 2.87 | -1.03% | 171,238 | 49,521,186 |
| 2024-11-07 | 2.73 | 2.96 | 2.7 | 2.9 | +6.23% | 219,003 | 62,571,538 |
| 2024-11-06 | 2.71 | 2.76 | 2.65 | 2.73 | +0.74% | 127,774 | 34,741,793 |
| 2024-11-05 | 2.62 | 2.73 | 2.62 | 2.71 | +3.44% | 139,375 | 37,460,172 |
| 2024-11-04 | 2.6 | 2.64 | 2.56 | 2.62 | +0.77% | 102,005 | 26,550,549 |
| 2024-11-01 | 2.72 | 2.78 | 2.59 | 2.6 | -4.76% | 187,230 | 49,762,205 |
| 2024-10-31 | 2.6 | 2.83 | 2.6 | 2.73 | +3.8% | 257,712 | 70,022,935 |
| 2024-10-30 | 2.56 | 2.64 | 2.55 | 2.63 | +2.33% | 164,673 | 42,586,315 |
| 2024-10-29 | 2.75 | 2.75 | 2.56 | 2.57 | -4.46% | 205,536 | 53,634,132 |
| 2024-10-28 | 2.61 | 2.69 | 2.6 | 2.69 | +3.46% | 145,418 | 38,636,620 |
| 2024-10-25 | 2.5 | 2.6 | 2.49 | 2.6 | +4.42% | 140,599 | 36,131,121 |
| 2024-10-24 | 2.45 | 2.53 | 2.44 | 2.49 | +2.05% | 115,040 | 28,565,783 |
| 2024-10-23 | 2.4 | 2.47 | 2.38 | 2.44 | +1.67% | 143,171 | 34,893,139 |
| 2024-10-22 | 2.34 | 2.4 | 2.32 | 2.4 | +2.56% | 134,539 | 31,926,864 |
| 2024-10-21 | 2.33 | 2.37 | 2.32 | 2.34 | +0.86% | 99,721 | 23,348,299 |
| 2024-10-18 | 2.3 | 2.36 | 2.29 | 2.32 | +0.43% | 156,090 | 36,271,705 |
| 2024-10-17 | 2.36 | 2.39 | 2.31 | 2.31 | -1.7% | 102,982 | 24,012,925 |
| 2024-10-16 | 2.32 | 2.38 | 2.31 | 2.35 | +1.29% | 103,308 | 24,198,858 |
| 2024-10-15 | 2.37 | 2.39 | 2.3 | 2.32 | -2.11% | 112,942 | 26,442,689 |
| 2024-10-14 | 2.38 | 2.39 | 2.31 | 2.37 | +2.6% | 89,322 | 21,041,268 |
| 2024-10-11 | 2.43 | 2.44 | 2.28 | 2.31 | -4.94% | 136,978 | 32,267,576 |
| 2024-10-10 | 2.41 | 2.5 | 2.38 | 2.43 | +2.53% | 149,146 | 36,367,154 |
| 2024-10-09 | 2.6 | 2.6 | 2.37 | 2.37 | -9.2% | 239,651 | 59,366,863 |
| 2024-10-08 | 2.77 | 2.77 | 2.47 | 2.61 | +3.57% | 386,065 | 100,735,296 |
| 2024-09-30 | 2.36 | 2.52 | 2.33 | 2.52 | +9.57% | 274,825 | 66,961,297 |
| 2024-09-27 | 2.26 | 2.31 | 2.23 | 2.3 | +3.14% | 100,557 | 22,926,028 |
| 2024-09-26 | 2.17 | 2.23 | 2.15 | 2.23 | +2.76% | 129,269 | 28,293,922 |
| 2024-09-25 | 2.19 | 2.23 | 2.13 | 2.17 | +0.93% | 155,864 | 33,987,985 |
| 2024-09-24 | 2.09 | 2.16 | 2.08 | 2.15 | +2.87% | 110,709 | 23,633,429 |
| 2024-09-23 | 2.07 | 2.11 | 2.03 | 2.09 | +1.46% | 63,368 | 13,153,919 |
| 2024-09-20 | 2.06 | 2.07 | 2.04 | 2.06 | 0% | 52,167 | 10,716,076 |
| 2024-09-19 | 1.98 | 2.07 | 1.98 | 2.06 | +3.52% | 84,345 | 17,226,517 |
| 2024-09-18 | 1.99 | 2 | 1.95 | 1.99 | -0.5% | 62,630 | 12,348,102 |
| 2024-09-13 | 2.02 | 2.03 | 1.99 | 2 | -0.99% | 47,593 | 9,563,166 |
| 2024-09-12 | 2.03 | 2.03 | 2 | 2.02 | -0.49% | 55,989 | 11,283,639 |
| 2024-09-11 | 2.06 | 2.07 | 2.01 | 2.03 | -2.4% | 73,227 | 14,819,835 |
| 2024-09-10 | 2.03 | 2.08 | 2 | 2.08 | +2.97% | 99,814 | 20,433,609 |
| 2024-09-09 | 2 | 2.05 | 1.95 | 2.02 | -0.49% | 94,549 | 19,073,109 |
| 2024-09-06 | 2 | 2.05 | 1.97 | 2.03 | -0.98% | 137,085 | 27,448,819 |
| 2024-09-05 | 1.93 | 2.1 | 1.93 | 2.05 | +5.13% | 204,010 | 41,081,557 |
| 2024-09-04 | 1.94 | 2.05 | 1.91 | 1.95 | 0% | 121,756 | 23,968,365 |
| 2024-09-03 | 1.94 | 1.98 | 1.93 | 1.95 | 0% | 50,250 | 9,835,173 |
| 2024-09-02 | 1.96 | 2 | 1.94 | 1.95 | -1.02% | 46,161 | 9,103,189 |
| 2024-08-30 | 1.95 | 2.01 | 1.93 | 1.97 | +1.03% | 78,554 | 15,514,395 |
| 2024-08-29 | 1.92 | 1.96 | 1.89 | 1.95 | +1.56% | 43,826 | 8,433,487 |
| 2024-08-28 | 1.9 | 1.96 | 1.88 | 1.92 | +0.52% | 46,107 | 8,845,247 |
| 2024-08-27 | 1.95 | 1.97 | 1.88 | 1.91 | -2.05% | 49,724 | 9,495,231 |
| 2024-08-26 | 1.9 | 1.96 | 1.88 | 1.95 | +3.17% | 58,355 | 11,315,904 |
| 2024-08-23 | 1.89 | 1.91 | 1.87 | 1.89 | -0.53% | 47,031 | 8,867,600 |
| 2024-08-22 | 1.93 | 1.95 | 1.89 | 1.9 | -1.55% | 40,627 | 7,809,461 |
| 2024-08-21 | 1.95 | 1.97 | 1.92 | 1.93 | -1.53% | 49,900 | 9,697,645 |
| 2024-08-20 | 2 | 2.01 | 1.93 | 1.96 | -2% | 49,970 | 9,826,877 |
| 2024-08-19 | 2.01 | 2.04 | 1.99 | 2 | -0.99% | 43,175 | 8,687,740 |
| 2024-08-16 | 2.06 | 2.08 | 2.02 | 2.02 | -1.94% | 24,963 | 5,113,898 |
| 2024-08-15 | 2.04 | 2.07 | 2.01 | 2.06 | +1.48% | 41,808 | 8,565,066 |
| 2024-08-14 | 2.04 | 2.06 | 2.02 | 2.03 | -0.49% | 36,992 | 7,570,160 |
| 2024-08-13 | 2.01 | 2.05 | 1.98 | 2.04 | +0.99% | 39,358 | 7,941,047 |
| 2024-08-12 | 2.03 | 2.05 | 2 | 2.02 | -0.98% | 41,748 | 8,453,996 |
| 2024-08-09 | 2.07 | 2.07 | 2.02 | 2.04 | -0.97% | 42,744 | 8,740,804 |
| 2024-08-08 | 2.01 | 2.07 | 2.01 | 2.06 | +1.48% | 39,887 | 8,163,362 |
| 2024-08-07 | 2.07 | 2.08 | 2.01 | 2.03 | -1.46% | 39,262 | 7,979,482 |
| 2024-08-06 | 2 | 2.06 | 2 | 2.06 | +3% | 52,677 | 10,713,614 |
| 2024-08-05 | 2.06 | 2.06 | 1.99 | 2 | -2.44% | 53,893 | 10,937,328 |
| 2024-08-02 | 2.07 | 2.09 | 2.04 | 2.05 | -0.97% | 46,938 | 9,699,900 |
| 2024-08-01 | 2.05 | 2.09 | 2.04 | 2.07 | +0.98% | 61,690 | 12,723,676 |
| 2024-07-31 | 1.98 | 2.05 | 1.98 | 2.05 | +3.54% | 59,890 | 12,081,366 |
| 2024-07-30 | 1.96 | 1.98 | 1.96 | 1.98 | +1.02% | 31,442 | 6,200,697 |
| 2024-07-29 | 1.96 | 1.97 | 1.94 | 1.96 | 0% | 37,194 | 7,270,020 |
| 2024-07-26 | 1.93 | 1.96 | 1.93 | 1.96 | +2.08% | 46,228 | 8,994,502 |
| 2024-07-25 | 1.87 | 1.94 | 1.84 | 1.92 | +2.13% | 59,631 | 11,334,223 |
| 2024-07-24 | 1.92 | 1.93 | 1.88 | 1.88 | -2.08% | 69,707 | 13,230,334 |
| 2024-07-23 | 1.95 | 2 | 1.91 | 1.92 | -1.03% | 43,955 | 8,597,347 |
| 2024-07-22 | 1.93 | 1.97 | 1.91 | 1.94 | +0.52% | 41,043 | 7,961,079 |
| 2024-07-19 | 1.93 | 1.95 | 1.9 | 1.93 | -1.03% | 42,537 | 8,178,259 |
| 2024-07-18 | 1.95 | 1.96 | 1.9 | 1.95 | -0.51% | 52,065 | 10,003,719 |
| 2024-07-17 | 1.97 | 1.99 | 1.94 | 1.96 | -1.01% | 42,760 | 8,372,216 |
| 2024-07-16 | 1.94 | 2.01 | 1.93 | 1.98 | +1.54% | 76,923 | 15,152,022 |
| 2024-07-15 | 2 | 2.01 | 1.95 | 1.95 | -2.5% | 57,917 | 11,391,635 |
| 2024-07-12 | 2.02 | 2.05 | 1.99 | 2 | +0.5% | 77,631 | 15,671,149 |
| 2024-07-11 | 1.92 | 2.01 | 1.9 | 1.99 | +3.11% | 87,572 | 17,195,612 |
| 2024-07-10 | 1.98 | 1.98 | 1.92 | 1.93 | -3.02% | 61,697 | 11,971,236 |
| 2024-07-09 | 1.97 | 2.03 | 1.94 | 1.99 | +1.02% | 66,614 | 13,191,179 |
| 2024-07-08 | 2.01 | 2.02 | 1.96 | 1.97 | -2.48% | 79,700 | 15,780,110 |
| 2024-07-05 | 1.96 | 2.03 | 1.95 | 2.02 | +2.02% | 94,566 | 18,928,696 |
| 2024-07-04 | 2.1 | 2.1 | 1.97 | 1.98 | -3.88% | 80,000 | 16,018,968 |
| 2024-07-03 | 2.05 | 2.15 | 2.03 | 2.06 | +0.49% | 98,084 | 20,600,962 |
| 2024-07-02 | 1.97 | 2.07 | 1.97 | 2.05 | +4.59% | 99,689 | 20,376,077 |
| 2024-07-01 | 1.97 | 2.01 | 1.92 | 1.96 | -1.51% | 75,009 | 14,691,196 |
| 2024-06-28 | 2.01 | 2.04 | 1.98 | 1.99 | -1% | 62,524 | 12,598,489 |
| 2024-06-27 | 2.06 | 2.1 | 2 | 2.01 | -2.43% | 58,325 | 11,941,324 |
| 2024-06-26 | 2.02 | 2.07 | 1.97 | 2.06 | +1.98% | 72,907 | 14,656,221 |
| 2024-06-25 | 2 | 2.05 | 1.98 | 2.02 | +0.5% | 55,623 | 11,231,249 |
| 2024-06-24 | 2.05 | 2.06 | 1.97 | 2.01 | -1.47% | 83,917 | 16,807,165 |
| 2024-06-21 | 2.03 | 2.09 | 2.01 | 2.04 | 0% | 76,816 | 15,911,714 |
| 2024-06-20 | 2.09 | 2.11 | 2.04 | 2.04 | -2.39% | 70,757 | 14,612,941 |
| 2024-06-19 | 2.11 | 2.15 | 2.07 | 2.09 | -0.48% | 51,367 | 10,820,617 |
| 2024-06-18 | 2.06 | 2.12 | 2.05 | 2.1 | +1.94% | 71,375 | 14,915,846 |
| 2024-06-17 | 2.08 | 2.11 | 2.04 | 2.06 | -1.9% | 62,040 | 12,854,846 |
| 2024-06-14 | 2.12 | 2.15 | 2.08 | 2.1 | -1.41% | 56,668 | 11,950,475 |
| 2024-06-13 | 2.2 | 2.21 | 2.12 | 2.13 | -3.18% | 65,869 | 14,198,070 |
| 2024-06-12 | 2.13 | 2.21 | 2.13 | 2.2 | +2.8% | 65,156 | 14,220,653 |
| 2024-06-11 | 2.15 | 2.15 | 2.09 | 2.14 | -0.47% | 78,871 | 16,767,261 |
| 2024-06-07 | 2.04 | 2.19 | 2.04 | 2.15 | +6.97% | 151,601 | 32,352,363 |
| 2024-06-06 | 2.15 | 2.18 | 1.98 | 2.01 | -6.51% | 164,446 | 33,545,021 |
| 2024-06-05 | 2.21 | 2.22 | 2.14 | 2.15 | -2.71% | 74,302 | 16,199,606 |
| 2024-06-04 | 2.27 | 2.27 | 2.19 | 2.21 | -2.64% | 95,540 | 21,189,892 |
| 2024-06-03 | 2.44 | 2.44 | 2.25 | 2.27 | -6.97% | 202,352 | 46,727,822 |
| 2024-05-31 | 2.45 | 2.47 | 2.42 | 2.44 | -0.81% | 39,764 | 9,697,663 |
| 2024-05-30 | 2.45 | 2.48 | 2.41 | 2.46 | +0.82% | 52,783 | 12,950,724 |
| 2024-05-29 | 2.43 | 2.48 | 2.41 | 2.44 | +0.41% | 59,843 | 14,661,401 |
| 2024-05-28 | 2.45 | 2.48 | 2.42 | 2.43 | -0.82% | 50,857 | 12,400,861 |
| 2024-05-27 | 2.43 | 2.47 | 2.4 | 2.45 | -0.41% | 54,878 | 13,329,396 |
| 2024-05-24 | 2.46 | 2.49 | 2.43 | 2.46 | 0% | 37,606 | 9,271,773 |
| 2024-05-23 | 2.53 | 2.53 | 2.45 | 2.46 | -2.77% | 55,085 | 13,651,832 |
| 2024-05-22 | 2.5 | 2.56 | 2.5 | 2.53 | +0.4% | 44,908 | 11,363,574 |
| 2024-05-21 | 2.56 | 2.56 | 2.5 | 2.52 | -1.56% | 59,063 | 14,880,150 |
| 2024-05-20 | 2.63 | 2.64 | 2.55 | 2.56 | -1.92% | 75,389 | 19,546,705 |
| 2024-05-17 | 2.58 | 2.62 | 2.55 | 2.61 | +1.95% | 64,531 | 16,677,959 |
| 2024-05-16 | 2.54 | 2.61 | 2.52 | 2.56 | +1.59% | 80,659 | 20,788,763 |
| 2024-05-15 | 2.51 | 2.57 | 2.49 | 2.52 | -0.4% | 57,042 | 14,464,049 |
| 2024-05-14 | 2.49 | 2.55 | 2.47 | 2.53 | +2.02% | 87,420 | 22,027,205 |
| 2024-05-13 | 2.58 | 2.58 | 2.46 | 2.48 | -4.25% | 90,998 | 22,767,932 |
| 2024-05-10 | 2.65 | 2.68 | 2.57 | 2.59 | -1.89% | 80,777 | 21,030,673 |
| 2024-05-09 | 2.65 | 2.69 | 2.63 | 2.64 | -0.75% | 85,547 | 22,744,171 |
| 2024-05-08 | 2.68 | 2.74 | 2.63 | 2.66 | -1.48% | 126,729 | 33,828,433 |
| 2024-05-07 | 2.61 | 2.79 | 2.58 | 2.7 | +3.45% | 196,364 | 52,393,082 |
| 2024-05-06 | 2.51 | 2.62 | 2.51 | 2.61 | +4.82% | 126,387 | 32,403,823 |
| 2024-04-30 | 2.58 | 2.6 | 2.43 | 2.49 | -3.86% | 132,161 | 33,039,427 |
| 2024-04-29 | 2.41 | 2.59 | 2.39 | 2.59 | +6.58% | 124,448 | 31,509,342 |
| 2024-04-26 | 2.43 | 2.44 | 2.35 | 2.43 | +0.83% | 97,956 | 23,522,601 |
| 2024-04-25 | 2.36 | 2.45 | 2.35 | 2.41 | +1.26% | 88,697 | 21,429,069 |
| 2024-04-24 | 2.41 | 2.43 | 2.36 | 2.38 | -1.24% | 101,379 | 24,267,251 |
| 2024-04-23 | 2.4 | 2.46 | 2.39 | 2.41 | +0.42% | 86,882 | 21,041,938 |
| 2024-04-22 | 2.48 | 2.51 | 2.36 | 2.4 | -4.76% | 139,209 | 33,671,053 |
| 2024-04-19 | 2.54 | 2.59 | 2.45 | 2.52 | -0.79% | 157,184 | 39,945,078 |
| 2024-04-18 | 2.66 | 2.77 | 2.54 | 2.54 | -1.93% | 258,575 | 68,365,615 |
| 2024-04-17 | 2.44 | 2.59 | 2.38 | 2.59 | +10.21% | 124,093 | 31,587,826 |
| 2024-04-16 | 2.58 | 2.58 | 2.34 | 2.35 | -9.62% | 185,935 | 44,195,163 |
| 2024-04-15 | 2.83 | 2.85 | 2.56 | 2.6 | -8.45% | 148,725 | 39,627,837 |
| 2024-04-12 | 2.79 | 2.98 | 2.79 | 2.84 | +0.35% | 104,271 | 30,005,742 |
| 2024-04-11 | 2.81 | 2.87 | 2.76 | 2.83 | +1.43% | 71,287 | 20,213,628 |
| 2024-04-10 | 2.9 | 2.91 | 2.77 | 2.79 | -3.79% | 89,135 | 25,077,911 |
| 2024-04-09 | 2.83 | 2.9 | 2.83 | 2.9 | +2.11% | 54,501 | 15,666,395 |
| 2024-04-08 | 2.9 | 2.95 | 2.82 | 2.84 | -2.07% | 125,427 | 36,032,662 |
| 2024-04-03 | 2.9 | 2.92 | 2.87 | 2.9 | -0.34% | 79,180 | 22,923,368 |
| 2024-04-02 | 2.91 | 2.95 | 2.89 | 2.91 | +0.34% | 105,365 | 30,698,603 |
| 2024-04-01 | 2.8 | 2.93 | 2.8 | 2.9 | +3.57% | 127,183 | 36,589,278 |
| 2024-03-29 | 2.72 | 2.8 | 2.7 | 2.8 | +3.32% | 70,070 | 19,380,410 |
| 2024-03-28 | 2.66 | 2.75 | 2.65 | 2.71 | +1.88% | 78,425 | 21,287,820 |
| 2024-03-27 | 2.73 | 2.75 | 2.66 | 2.66 | -2.56% | 82,597 | 22,266,638 |
| 2024-03-26 | 2.75 | 2.79 | 2.69 | 2.73 | -1.09% | 66,531 | 18,223,832 |
| 2024-03-25 | 2.83 | 2.85 | 2.74 | 2.76 | -2.13% | 86,144 | 24,107,758 |
| 2024-03-22 | 2.85 | 2.88 | 2.77 | 2.82 | -1.4% | 75,095 | 21,207,454 |
| 2024-03-21 | 2.86 | 2.89 | 2.8 | 2.86 | +0.35% | 71,357 | 20,319,959 |
| 2024-03-20 | 2.82 | 2.86 | 2.82 | 2.85 | +1.42% | 70,570 | 20,031,774 |
| 2024-03-19 | 2.81 | 2.85 | 2.79 | 2.81 | +0.72% | 75,964 | 21,404,842 |
| 2024-03-18 | 2.76 | 2.8 | 2.75 | 2.79 | +1.45% | 68,838 | 19,111,490 |
| 2024-03-15 | 2.67 | 2.77 | 2.65 | 2.75 | +2.61% | 103,711 | 28,173,266 |
| 2024-03-14 | 2.68 | 2.72 | 2.63 | 2.68 | -0.37% | 84,377 | 22,595,094 |
| 2024-03-13 | 2.73 | 2.74 | 2.66 | 2.69 | -1.47% | 73,516 | 19,750,596 |
| 2024-03-12 | 2.66 | 2.74 | 2.65 | 2.73 | +2.25% | 94,276 | 25,396,115 |
| 2024-03-11 | 2.63 | 2.67 | 2.6 | 2.67 | +1.91% | 64,467 | 16,935,180 |
| 2024-03-08 | 2.61 | 2.65 | 2.56 | 2.62 | +0.38% | 78,689 | 20,540,097 |
| 2024-03-07 | 2.61 | 2.68 | 2.59 | 2.61 | +0.38% | 79,849 | 20,959,222 |
| 2024-03-06 | 2.56 | 2.64 | 2.55 | 2.6 | +1.17% | 85,777 | 22,300,097 |
| 2024-03-05 | 2.66 | 2.67 | 2.56 | 2.57 | -3.38% | 101,080 | 26,171,885 |
| 2024-03-04 | 2.72 | 2.76 | 2.61 | 2.66 | -2.56% | 136,185 | 36,230,966 |
| 2024-03-01 | 2.83 | 3 | 2.69 | 2.73 | 0% | 214,741 | 60,022,446 |
| 2024-02-29 | 2.57 | 2.75 | 2.56 | 2.73 | +5.41% | 146,961 | 39,314,609 |
| 2024-02-28 | 2.82 | 2.9 | 2.59 | 2.59 | -8.16% | 184,069 | 50,822,422 |
| 2024-02-27 | 2.78 | 2.82 | 2.73 | 2.82 | +1.08% | 92,621 | 25,897,759 |
| 2024-02-26 | 2.74 | 2.85 | 2.71 | 2.79 | +1.82% | 106,715 | 29,639,769 |
| 2024-02-23 | 2.63 | 2.75 | 2.61 | 2.74 | +4.98% | 119,057 | 31,850,484 |
| 2024-02-22 | 2.51 | 2.65 | 2.49 | 2.61 | +3.57% | 105,323 | 27,198,748 |
| 2024-02-21 | 2.42 | 2.62 | 2.42 | 2.52 | +3.28% | 158,701 | 40,149,439 |
| 2024-02-20 | 2.39 | 2.46 | 2.32 | 2.44 | +2.09% | 144,550 | 34,768,255 |
| 2024-02-19 | 2.31 | 2.44 | 2.31 | 2.39 | +3.91% | 220,809 | 52,268,056 |
| 2024-02-08 | 2.2 | 2.32 | 2.01 | 2.3 | +4.55% | 322,841 | 69,758,937 |
| 2024-02-07 | 2.19 | 2.22 | 2.02 | 2.2 | +0.92% | 325,896 | 68,900,794 |
| 2024-02-06 | 2.18 | 2.36 | 2.15 | 2.18 | -8.79% | 264,229 | 57,840,961 |
| 2024-02-05 | 2.7 | 2.7 | 2.39 | 2.39 | -10.15% | 193,109 | 47,118,554 |
| 2024-02-02 | 2.91 | 3 | 2.66 | 2.66 | -9.83% | 259,293 | 73,296,455 |
| 2024-02-01 | 3.08 | 3.09 | 2.9 | 2.95 | -4.84% | 109,280 | 32,563,711 |
| 2024-01-31 | 3.22 | 3.26 | 3.08 | 3.1 | -4.32% | 100,745 | 31,830,565 |
| 2024-01-30 | 3.29 | 3.36 | 3.24 | 3.24 | -2.7% | 75,243 | 24,808,067 |
| 2024-01-29 | 3.46 | 3.52 | 3.32 | 3.33 | -4.58% | 94,249 | 32,084,517 |
| 2024-01-26 | 3.42 | 3.53 | 3.41 | 3.49 | +1.75% | 94,180 | 32,856,882 |
| 2024-01-25 | 3.29 | 3.43 | 3.27 | 3.43 | +4.89% | 70,366 | 23,692,599 |
| 2024-01-24 | 3.21 | 3.28 | 3.14 | 3.27 | +2.19% | 82,315 | 26,517,357 |
| 2024-01-23 | 3.28 | 3.28 | 3.15 | 3.2 | -1.84% | 93,174 | 29,798,180 |
| 2024-01-22 | 3.46 | 3.46 | 3.23 | 3.26 | -5.23% | 99,364 | 33,066,464 |
| 2024-01-19 | 3.48 | 3.49 | 3.42 | 3.44 | -0.86% | 65,951 | 22,785,751 |
| 2024-01-18 | 3.55 | 3.55 | 3.36 | 3.47 | -1.7% | 100,727 | 34,574,325 |
| 2024-01-17 | 3.63 | 3.64 | 3.53 | 3.53 | -2.75% | 53,109 | 19,041,166 |
| 2024-01-16 | 3.67 | 3.68 | 3.57 | 3.63 | -1.09% | 78,451 | 28,345,286 |
| 2024-01-15 | 3.67 | 3.72 | 3.64 | 3.67 | 0% | 61,205 | 22,579,916 |
| 2024-01-12 | 3.76 | 3.77 | 3.66 | 3.67 | -1.87% | 63,917 | 23,789,304 |
| 2024-01-11 | 3.68 | 3.75 | 3.66 | 3.74 | +1.36% | 77,238 | 28,706,181 |
| 2024-01-10 | 3.73 | 3.73 | 3.65 | 3.69 | -1.07% | 70,006 | 25,821,262 |
| 2024-01-09 | 3.7 | 3.74 | 3.69 | 3.73 | +0.54% | 82,716 | 30,725,556 |
| 2024-01-08 | 3.77 | 3.79 | 3.7 | 3.71 | -1.59% | 93,281 | 34,879,935 |
| 2024-01-05 | 3.84 | 3.88 | 3.75 | 3.77 | -2.33% | 108,113 | 41,277,776 |
| 2024-01-04 | 3.86 | 3.92 | 3.83 | 3.86 | 0% | 133,913 | 51,883,709 |
| 2024-01-03 | 3.84 | 3.94 | 3.82 | 3.86 | 0% | 170,786 | 66,072,747 |
| 2024-01-02 | 3.71 | 4.01 | 3.69 | 3.86 | +4.61% | 251,329 | 97,039,090 |
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：