股票概览
1.81
-2.69%
-0.05
1.87
开盘价
1.93
最高价
1.81
最低价
1,474,369
成交量
数据更新至: 2024-12-31
技术指标
1.89
MA5 (5日均线)
2.03
MA10 (10日均线)
2.20
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 | 1.87 | 1.93 | 1.81 | 1.81 | -2.69% | 1,474,369 | 273,041,931 |
| 2024-12-30 | 1.93 | 1.93 | 1.81 | 1.86 | -4.62% | 1,522,428 | 281,606,662 |
| 2024-12-27 | 1.9 | 2.06 | 1.86 | 1.95 | +2.09% | 2,064,292 | 408,194,984 |
| 2024-12-26 | 1.89 | 1.98 | 1.88 | 1.91 | 0% | 1,065,364 | 204,887,105 |
| 2024-12-25 | 1.97 | 1.99 | 1.85 | 1.91 | -3.54% | 1,278,242 | 243,313,265 |
| 2024-12-24 | 2.02 | 2.05 | 1.93 | 1.98 | -2.46% | 1,636,650 | 322,757,533 |
| 2024-12-23 | 2.2 | 2.22 | 2.01 | 2.03 | -8.56% | 2,271,385 | 474,580,309 |
| 2024-12-20 | 2.28 | 2.31 | 2.21 | 2.22 | -0.89% | 1,712,179 | 385,418,789 |
| 2024-12-19 | 2.31 | 2.37 | 2.2 | 2.24 | -5.49% | 2,736,380 | 616,131,250 |
| 2024-12-18 | 2.34 | 2.53 | 2.34 | 2.37 | -8.85% | 3,801,447 | 915,724,521 |
| 2024-12-17 | 2.88 | 2.88 | 2.6 | 2.6 | -10.03% | 3,440,874 | 921,241,645 |
| 2024-12-16 | 2.51 | 2.89 | 2.51 | 2.89 | +9.89% | 3,863,547 | 1,083,108,748 |
| 2024-12-13 | 2.79 | 2.87 | 2.61 | 2.63 | +0.77% | 7,438,504 | 2,063,108,445 |
| 2024-12-12 | 2.61 | 2.61 | 2.5 | 2.61 | +10.13% | 2,691,553 | 698,624,969 |
| 2024-12-11 | 2.15 | 2.37 | 2.1 | 2.37 | +10.23% | 3,590,480 | 817,584,556 |
| 2024-12-10 | 2.3 | 2.3 | 2.13 | 2.15 | -3.59% | 3,096,368 | 685,054,556 |
| 2024-12-09 | 2.3 | 2.53 | 2.15 | 2.23 | -3.04% | 4,864,761 | 1,115,945,368 |
| 2024-12-06 | 2.15 | 2.3 | 2.09 | 2.3 | +10.05% | 5,001,810 | 1,108,901,700 |
| 2024-12-05 | 1.86 | 2.09 | 1.86 | 2.09 | +10% | 2,938,569 | 589,100,714 |
| 2024-12-04 | 1.93 | 2.01 | 1.89 | 1.9 | -3.06% | 1,288,144 | 251,072,041 |
| 2024-12-03 | 1.97 | 1.98 | 1.88 | 1.96 | -0.51% | 1,519,611 | 293,958,075 |
| 2024-12-02 | 1.81 | 1.99 | 1.79 | 1.97 | +8.84% | 2,396,318 | 464,800,602 |
| 2024-11-29 | 1.78 | 1.84 | 1.74 | 1.81 | +0.56% | 850,033 | 151,752,999 |
| 2024-11-28 | 1.78 | 1.83 | 1.76 | 1.8 | +1.69% | 910,063 | 164,344,156 |
| 2024-11-27 | 1.73 | 1.77 | 1.68 | 1.77 | +1.14% | 751,031 | 129,859,091 |
| 2024-11-26 | 1.75 | 1.81 | 1.74 | 1.75 | -0.57% | 640,123 | 113,634,930 |
| 2024-11-25 | 1.79 | 1.8 | 1.72 | 1.76 | -2.76% | 871,002 | 152,109,408 |
| 2024-11-22 | 1.84 | 1.92 | 1.81 | 1.81 | -2.16% | 1,139,525 | 212,929,644 |
| 2024-11-21 | 1.87 | 1.87 | 1.82 | 1.85 | -1.6% | 771,338 | 142,357,226 |
| 2024-11-20 | 1.82 | 1.91 | 1.8 | 1.88 | +2.17% | 1,027,235 | 191,529,513 |
| 2024-11-19 | 1.86 | 1.87 | 1.76 | 1.84 | -2.65% | 1,225,115 | 220,578,099 |
| 2024-11-18 | 1.85 | 1.96 | 1.85 | 1.89 | +3.85% | 1,341,380 | 254,424,792 |
| 2024-11-15 | 1.9 | 1.93 | 1.82 | 1.82 | -5.21% | 1,067,696 | 199,666,640 |
| 2024-11-14 | 2.02 | 2.02 | 1.91 | 1.92 | -3.52% | 767,573 | 150,232,977 |
| 2024-11-13 | 1.99 | 2.03 | 1.95 | 1.99 | -1.97% | 907,972 | 179,764,662 |
| 2024-11-12 | 2.08 | 2.12 | 2 | 2.03 | -4.25% | 1,601,377 | 326,292,158 |
| 2024-11-11 | 2.05 | 2.23 | 2.02 | 2.12 | +1.44% | 1,876,904 | 399,403,990 |
| 2024-11-08 | 2.15 | 2.2 | 2.07 | 2.09 | -1.88% | 2,171,323 | 459,216,231 |
| 2024-11-07 | 1.98 | 2.17 | 1.95 | 2.13 | +5.97% | 2,709,456 | 566,509,132 |
| 2024-11-06 | 2.04 | 2.04 | 1.95 | 2.01 | -1.47% | 1,989,245 | 398,746,000 |
| 2024-11-05 | 1.99 | 2.07 | 1.97 | 2.04 | +3.55% | 1,845,612 | 374,650,035 |
| 2024-11-04 | 1.97 | 2.05 | 1.92 | 1.97 | -1.99% | 1,778,685 | 352,779,323 |
| 2024-11-01 | 2.3 | 2.34 | 2 | 2.01 | -9.05% | 3,553,522 | 760,542,895 |
| 2024-10-31 | 2.02 | 2.21 | 2.02 | 2.21 | +9.95% | 3,816,557 | 813,638,488 |
| 2024-10-30 | 2.09 | 2.17 | 1.96 | 2.01 | -7.8% | 3,693,309 | 750,532,473 |
| 2024-10-29 | 2.14 | 2.3 | 2.1 | 2.18 | +4.31% | 4,724,134 | 1,058,105,593 |
| 2024-10-28 | 1.91 | 2.09 | 1.8 | 2.09 | +10% | 3,738,663 | 759,526,230 |
| 2024-10-25 | 1.85 | 1.95 | 1.75 | 1.9 | +4.4% | 3,389,392 | 633,542,982 |
| 2024-10-24 | 1.62 | 1.82 | 1.58 | 1.82 | +10.3% | 2,610,344 | 457,022,652 |
| 2024-10-23 | 1.75 | 1.78 | 1.62 | 1.65 | -0.6% | 2,840,968 | 482,356,496 |
| 2024-10-22 | 1.51 | 1.66 | 1.51 | 1.66 | +9.93% | 2,409,413 | 392,291,676 |
| 2024-10-21 | 1.53 | 1.55 | 1.49 | 1.51 | -1.95% | 1,331,132 | 202,301,811 |
| 2024-10-18 | 1.47 | 1.58 | 1.46 | 1.54 | +1.99% | 1,670,708 | 253,949,241 |
| 2024-10-17 | 1.58 | 1.61 | 1.5 | 1.51 | -5.03% | 1,497,265 | 231,373,803 |
| 2024-10-16 | 1.54 | 1.64 | 1.51 | 1.59 | +0.63% | 1,317,769 | 209,335,195 |
| 2024-10-15 | 1.6 | 1.66 | 1.56 | 1.58 | -3.66% | 1,345,042 | 216,368,091 |
| 2024-10-14 | 1.62 | 1.68 | 1.53 | 1.64 | +5.81% | 1,750,054 | 280,885,315 |
| 2024-10-11 | 1.6 | 1.64 | 1.52 | 1.55 | -7.74% | 1,697,156 | 267,683,908 |
| 2024-10-10 | 1.72 | 1.8 | 1.68 | 1.68 | -10.16% | 2,275,368 | 387,106,251 |
| 2024-10-09 | 1.9 | 2.02 | 1.87 | 1.87 | -10.1% | 2,950,672 | 563,037,558 |
| 2024-10-08 | 2.08 | 2.08 | 1.7 | 2.08 | +10.05% | 4,554,101 | 900,436,215 |
| 2024-09-30 | 1.89 | 1.89 | 1.89 | 1.89 | +9.88% | 158,734 | 30,000,720 |
| 2024-09-27 | 1.72 | 1.72 | 1.72 | 1.72 | +10.26% | 873,657 | 150,269,013 |
| 2024-09-26 | 1.46 | 1.56 | 1.42 | 1.56 | +9.86% | 3,337,201 | 501,234,341 |
| 2024-09-25 | 1.42 | 1.42 | 1.42 | 1.42 | +10.08% | 191,424 | 27,182,141 |
| 2024-09-24 | 1.24 | 1.29 | 1.23 | 1.29 | +10.26% | 869,264 | 110,392,508 |
| 2024-09-23 | 1.07 | 1.17 | 1.06 | 1.17 | +10.38% | 1,683,138 | 189,614,001 |
| 2024-09-20 | 1.04 | 1.07 | 1.03 | 1.06 | +1.92% | 760,014 | 80,347,366 |
| 2024-09-19 | 1.03 | 1.05 | 1.02 | 1.04 | +0.97% | 561,499 | 58,311,287 |
| 2024-09-18 | 1.03 | 1.04 | 1.01 | 1.03 | 0% | 496,584 | 51,006,229 |
| 2024-09-13 | 1.02 | 1.05 | 1.02 | 1.03 | +0.98% | 493,043 | 51,031,435 |
| 2024-09-12 | 1.02 | 1.03 | 1.01 | 1.02 | 0% | 201,558 | 20,600,699 |
| 2024-09-11 | 1.02 | 1.03 | 1.01 | 1.02 | -0.97% | 285,508 | 29,120,728 |
| 2024-09-10 | 1.05 | 1.05 | 1.01 | 1.03 | -1.9% | 652,856 | 67,184,761 |
| 2024-09-09 | 1.03 | 1.1 | 1.02 | 1.05 | +0.96% | 801,702 | 84,844,221 |
| 2024-09-06 | 1.03 | 1.05 | 1.02 | 1.04 | +0.97% | 253,445 | 26,263,448 |
| 2024-09-05 | 1.02 | 1.04 | 1.02 | 1.03 | +0.98% | 187,077 | 19,260,741 |
| 2024-09-04 | 1.03 | 1.05 | 1.02 | 1.02 | -1.92% | 330,351 | 34,062,789 |
| 2024-09-03 | 1.04 | 1.05 | 1.03 | 1.04 | 0% | 304,454 | 31,596,835 |
| 2024-09-02 | 1.02 | 1.06 | 1.02 | 1.04 | +1.96% | 535,541 | 55,718,947 |
| 2024-08-30 | 1.01 | 1.04 | 1 | 1.02 | +2% | 448,608 | 45,828,832 |
| 2024-08-29 | 1 | 1.02 | 0.99 | 1 | 0% | 279,150 | 28,066,280 |
| 2024-08-28 | 0.99 | 1.01 | 0.99 | 1 | +1.01% | 293,468 | 29,355,652 |
| 2024-08-27 | 1.01 | 1.02 | 0.99 | 0.99 | -2.94% | 230,515 | 23,134,129 |
| 2024-08-26 | 1 | 1.03 | 0.99 | 1.02 | +0.99% | 362,152 | 36,592,612 |
| 2024-08-23 | 1.01 | 1.02 | 0.99 | 1.01 | -0.98% | 437,538 | 43,913,646 |
| 2024-08-22 | 1.03 | 1.04 | 1 | 1.02 | -1.92% | 476,879 | 48,629,300 |
| 2024-08-21 | 1.04 | 1.05 | 1.03 | 1.04 | 0% | 237,340 | 24,603,034 |
| 2024-08-20 | 1.04 | 1.06 | 1.03 | 1.04 | -0.95% | 452,217 | 47,318,922 |
| 2024-08-19 | 1.04 | 1.08 | 1.03 | 1.05 | +1.94% | 581,262 | 61,318,611 |
| 2024-08-16 | 1.05 | 1.05 | 1.03 | 1.03 | -1.9% | 277,065 | 28,774,868 |
| 2024-08-15 | 1.03 | 1.06 | 1.02 | 1.05 | +0.96% | 470,968 | 49,077,323 |
| 2024-08-14 | 1.04 | 1.06 | 1.03 | 1.04 | -0.95% | 338,357 | 35,255,296 |
| 2024-08-13 | 1.04 | 1.06 | 1.02 | 1.05 | +0.96% | 414,700 | 43,021,758 |
| 2024-08-12 | 1.06 | 1.07 | 1.04 | 1.04 | -3.7% | 604,822 | 63,682,894 |
| 2024-08-09 | 1.08 | 1.13 | 1.06 | 1.08 | 0% | 872,984 | 95,327,261 |
| 2024-08-08 | 1.05 | 1.1 | 1.04 | 1.08 | +1.89% | 848,655 | 91,176,665 |
| 2024-08-07 | 1.07 | 1.07 | 1.04 | 1.06 | -1.85% | 706,589 | 74,620,843 |
| 2024-08-06 | 1.1 | 1.11 | 1.06 | 1.08 | -2.7% | 1,009,362 | 109,110,695 |
| 2024-08-05 | 1.06 | 1.18 | 1.06 | 1.11 | +2.78% | 1,741,681 | 193,792,774 |
| 2024-08-02 | 1.04 | 1.1 | 1.03 | 1.08 | +1.89% | 1,174,175 | 125,601,540 |
| 2024-08-01 | 1.03 | 1.1 | 1.01 | 1.06 | +1.92% | 1,043,006 | 108,746,690 |
| 2024-07-31 | 0.99 | 1.06 | 0.98 | 1.04 | +4% | 1,005,420 | 103,110,381 |
| 2024-07-30 | 0.99 | 1.01 | 0.97 | 1 | 0% | 536,338 | 53,047,385 |
| 2024-07-29 | 0.97 | 1.01 | 0.95 | 1 | +3.09% | 629,645 | 61,693,826 |
| 2024-07-26 | 0.97 | 0.99 | 0.96 | 0.97 | 0% | 380,304 | 37,048,115 |
| 2024-07-25 | 0.97 | 0.99 | 0.96 | 0.97 | -1.02% | 357,659 | 34,823,470 |
| 2024-07-24 | 1 | 1 | 0.98 | 0.98 | -2.97% | 363,987 | 36,006,939 |
| 2024-07-23 | 1.01 | 1.03 | 1 | 1.01 | -0.98% | 377,089 | 38,221,904 |
| 2024-07-22 | 1.02 | 1.03 | 0.99 | 1.02 | +0.99% | 445,857 | 45,038,988 |
| 2024-07-19 | 0.98 | 1.02 | 0.95 | 1.01 | +2.02% | 903,583 | 88,978,768 |
| 2024-07-18 | 1 | 1 | 0.93 | 0.99 | -1.98% | 881,862 | 85,623,507 |
| 2024-07-17 | 1.03 | 1.04 | 0.98 | 1.01 | -1.94% | 652,764 | 66,115,197 |
| 2024-07-16 | 1.03 | 1.04 | 1.02 | 1.03 | +0.98% | 473,486 | 48,702,071 |
| 2024-07-15 | 1.05 | 1.06 | 1.02 | 1.02 | -4.67% | 619,796 | 63,910,171 |
| 2024-07-12 | 1.03 | 1.09 | 1.03 | 1.07 | +3.88% | 991,940 | 105,219,115 |
| 2024-07-11 | 1.04 | 1.05 | 1.01 | 1.03 | +0.98% | 698,676 | 72,292,214 |
| 2024-07-10 | 1.02 | 1.04 | 1.01 | 1.02 | -2.86% | 647,923 | 66,286,063 |
| 2024-07-09 | 1.06 | 1.08 | 1.02 | 1.05 | -0.94% | 860,182 | 89,654,806 |
| 2024-07-08 | 1.04 | 1.1 | 1.03 | 1.06 | -1.85% | 800,981 | 84,933,270 |
| 2024-07-05 | 1.12 | 1.15 | 1.07 | 1.08 | -6.09% | 1,571,180 | 174,396,986 |
| 2024-07-04 | 1.07 | 1.2 | 1.03 | 1.15 | +1.77% | 2,647,709 | 288,183,931 |
| 2024-07-03 | 1.13 | 1.13 | 1.1 | 1.13 | +9.71% | 2,011,200 | 227,185,729 |
| 2024-07-02 | 1.03 | 1.03 | 1.03 | 1.03 | +9.57% | 61,848 | 6,370,304 |
| 2024-07-01 | 0.94 | 0.94 | 0.94 | 0.94 | +10.59% | 113,764 | 10,693,831 |
| 2024-06-28 | 0.78 | 0.86 | 0.77 | 0.85 | +3.66% | 1,158,619 | 95,063,026 |
| 2024-06-27 | 0.85 | 0.88 | 0.81 | 0.82 | -1.2% | 1,125,284 | 95,355,840 |
| 2024-06-26 | 0.81 | 0.85 | 0.78 | 0.83 | -2.35% | 1,177,431 | 95,645,928 |
| 2024-06-25 | 0.83 | 0.89 | 0.77 | 0.85 | -1.16% | 1,488,687 | 120,683,325 |
| 2024-06-24 | 0.84 | 0.9 | 0.84 | 0.86 | -3.37% | 1,009,640 | 87,684,943 |
| 2024-06-21 | 0.95 | 0.95 | 0.89 | 0.89 | -10.1% | 1,677,028 | 151,130,240 |
| 2024-06-20 | 1.05 | 1.06 | 0.97 | 0.99 | -6.6% | 654,286 | 65,892,372 |
| 2024-06-19 | 1.07 | 1.08 | 1.05 | 1.06 | -0.93% | 219,674 | 23,381,780 |
| 2024-06-18 | 1.05 | 1.08 | 1.04 | 1.07 | +1.9% | 209,342 | 22,302,442 |
| 2024-06-17 | 1.06 | 1.07 | 1.04 | 1.05 | -0.94% | 218,721 | 22,954,292 |
| 2024-06-14 | 1.05 | 1.08 | 1.05 | 1.06 | -0.93% | 294,920 | 31,430,847 |
| 2024-06-13 | 1.1 | 1.13 | 1.06 | 1.07 | -3.6% | 439,852 | 47,995,545 |
| 2024-06-12 | 1.06 | 1.11 | 1.06 | 1.11 | +2.78% | 492,292 | 53,557,928 |
| 2024-06-11 | 1.05 | 1.11 | 1.04 | 1.08 | 0% | 380,406 | 40,805,637 |
| 2024-06-07 | 1.05 | 1.1 | 1.05 | 1.08 | +3.85% | 587,018 | 63,119,700 |
| 2024-06-06 | 1.11 | 1.12 | 1.03 | 1.04 | -8.77% | 813,384 | 85,664,190 |
| 2024-06-05 | 1.06 | 1.19 | 1.05 | 1.14 | +5.56% | 1,096,657 | 126,470,969 |
| 2024-06-04 | 1.05 | 1.08 | 1.01 | 1.08 | +2.86% | 716,113 | 75,231,542 |
| 2024-06-03 | 1.16 | 1.17 | 1.05 | 1.05 | -10.26% | 860,953 | 92,715,436 |
| 2024-05-31 | 1.14 | 1.21 | 1.14 | 1.17 | +1.74% | 545,198 | 63,400,040 |
| 2024-05-30 | 1.28 | 1.29 | 1.15 | 1.15 | -10.16% | 844,111 | 98,910,584 |
| 2024-05-29 | 1.3 | 1.32 | 1.27 | 1.28 | -1.54% | 231,864 | 29,887,149 |
| 2024-05-28 | 1.33 | 1.34 | 1.3 | 1.3 | -2.99% | 144,298 | 18,975,479 |
| 2024-05-27 | 1.35 | 1.36 | 1.31 | 1.34 | -0.74% | 104,036 | 13,826,387 |
| 2024-05-24 | 1.34 | 1.37 | 1.34 | 1.35 | 0% | 96,512 | 13,059,682 |
| 2024-05-23 | 1.41 | 1.41 | 1.34 | 1.35 | -4.26% | 182,159 | 24,879,318 |
| 2024-05-22 | 1.4 | 1.42 | 1.39 | 1.41 | +0.71% | 112,085 | 15,792,308 |
| 2024-05-21 | 1.42 | 1.43 | 1.39 | 1.4 | -2.1% | 152,501 | 21,477,873 |
| 2024-05-20 | 1.47 | 1.47 | 1.42 | 1.43 | -0.69% | 318,331 | 45,780,216 |
| 2024-05-17 | 1.41 | 1.45 | 1.38 | 1.44 | +2.86% | 312,779 | 44,288,615 |
| 2024-05-16 | 1.37 | 1.41 | 1.35 | 1.4 | +2.94% | 251,806 | 35,074,097 |
| 2024-05-15 | 1.36 | 1.37 | 1.35 | 1.36 | 0% | 104,169 | 14,170,957 |
| 2024-05-14 | 1.36 | 1.37 | 1.35 | 1.36 | 0% | 111,579 | 15,165,170 |
| 2024-05-13 | 1.39 | 1.39 | 1.35 | 1.36 | -2.86% | 176,093 | 24,070,762 |
| 2024-05-10 | 1.37 | 1.41 | 1.36 | 1.4 | +2.19% | 241,890 | 33,423,242 |
| 2024-05-09 | 1.37 | 1.39 | 1.36 | 1.37 | +1.48% | 132,888 | 18,291,880 |
| 2024-05-08 | 1.37 | 1.38 | 1.35 | 1.35 | -1.46% | 138,220 | 18,822,361 |
| 2024-05-07 | 1.38 | 1.38 | 1.35 | 1.37 | -0.72% | 153,978 | 21,045,474 |
| 2024-05-06 | 1.36 | 1.39 | 1.36 | 1.38 | +1.47% | 198,535 | 27,364,348 |
| 2024-04-30 | 1.38 | 1.4 | 1.35 | 1.36 | -2.86% | 228,060 | 31,256,571 |
| 2024-04-29 | 1.32 | 1.4 | 1.31 | 1.4 | +6.06% | 357,370 | 48,960,590 |
| 2024-04-26 | 1.3 | 1.34 | 1.28 | 1.32 | +1.54% | 215,546 | 28,192,499 |
| 2024-04-25 | 1.29 | 1.31 | 1.27 | 1.3 | +0.78% | 133,238 | 17,187,749 |
| 2024-04-24 | 1.3 | 1.32 | 1.28 | 1.29 | -0.77% | 155,276 | 20,154,808 |
| 2024-04-23 | 1.31 | 1.32 | 1.3 | 1.3 | -0.76% | 109,418 | 14,348,711 |
| 2024-04-22 | 1.34 | 1.34 | 1.3 | 1.31 | -2.24% | 119,447 | 15,715,712 |
| 2024-04-19 | 1.34 | 1.36 | 1.32 | 1.34 | 0% | 85,840 | 11,504,303 |
| 2024-04-18 | 1.36 | 1.37 | 1.33 | 1.34 | -1.47% | 147,325 | 19,859,018 |
| 2024-04-17 | 1.3 | 1.37 | 1.3 | 1.36 | +4.62% | 171,947 | 23,222,944 |
| 2024-04-16 | 1.38 | 1.39 | 1.29 | 1.3 | -6.47% | 275,156 | 36,475,933 |
| 2024-04-15 | 1.48 | 1.49 | 1.35 | 1.39 | -6.71% | 365,044 | 51,263,239 |
| 2024-04-12 | 1.51 | 1.52 | 1.48 | 1.49 | -1.32% | 140,791 | 21,037,080 |
| 2024-04-11 | 1.5 | 1.53 | 1.5 | 1.51 | +0.67% | 138,130 | 20,935,353 |
| 2024-04-10 | 1.56 | 1.56 | 1.49 | 1.5 | -4.46% | 278,766 | 42,333,431 |
| 2024-04-09 | 1.55 | 1.57 | 1.52 | 1.57 | +0.64% | 323,301 | 49,958,134 |
| 2024-04-08 | 1.61 | 1.65 | 1.56 | 1.56 | -3.11% | 441,428 | 70,845,397 |
| 2024-04-03 | 1.63 | 1.63 | 1.6 | 1.61 | -1.23% | 392,407 | 63,268,216 |
| 2024-04-02 | 1.7 | 1.7 | 1.61 | 1.63 | -4.12% | 806,368 | 132,808,957 |
| 2024-04-01 | 1.79 | 1.79 | 1.68 | 1.7 | -5.03% | 1,000,986 | 172,158,125 |
| 2024-03-29 | 1.79 | 1.79 | 1.71 | 1.79 | +9.82% | 883,448 | 157,826,220 |
| 2024-03-28 | 1.63 | 1.63 | 1.63 | 1.63 | +10.14% | 281,806 | 45,934,414 |
| 2024-03-27 | 1.51 | 1.52 | 1.47 | 1.48 | -2.63% | 128,994 | 19,331,438 |
| 2024-03-26 | 1.52 | 1.54 | 1.5 | 1.52 | 0% | 96,288 | 14,627,704 |
| 2024-03-25 | 1.55 | 1.57 | 1.52 | 1.52 | -2.56% | 158,835 | 24,469,741 |
| 2024-03-22 | 1.6 | 1.6 | 1.56 | 1.56 | -3.11% | 155,961 | 24,568,177 |
| 2024-03-21 | 1.59 | 1.62 | 1.57 | 1.61 | +1.26% | 239,313 | 38,165,144 |
| 2024-03-20 | 1.57 | 1.59 | 1.55 | 1.59 | +1.27% | 136,280 | 21,446,724 |
| 2024-03-19 | 1.58 | 1.6 | 1.57 | 1.57 | -0.63% | 138,366 | 21,918,681 |
| 2024-03-18 | 1.58 | 1.6 | 1.56 | 1.58 | 0% | 179,840 | 28,429,599 |
| 2024-03-15 | 1.54 | 1.59 | 1.53 | 1.58 | +1.94% | 209,755 | 32,784,579 |
| 2024-03-14 | 1.55 | 1.57 | 1.52 | 1.55 | +0.65% | 178,060 | 27,583,391 |
| 2024-03-13 | 1.57 | 1.57 | 1.53 | 1.54 | -2.53% | 166,278 | 25,680,085 |
| 2024-03-12 | 1.55 | 1.58 | 1.53 | 1.58 | +1.94% | 181,242 | 28,204,139 |
| 2024-03-11 | 1.53 | 1.55 | 1.51 | 1.55 | +1.97% | 131,253 | 20,074,472 |
| 2024-03-08 | 1.52 | 1.53 | 1.5 | 1.52 | +1.33% | 107,155 | 16,197,224 |
| 2024-03-07 | 1.49 | 1.54 | 1.48 | 1.5 | +0.67% | 178,027 | 26,989,687 |
| 2024-03-06 | 1.48 | 1.51 | 1.47 | 1.49 | 0% | 145,494 | 21,692,377 |
| 2024-03-05 | 1.51 | 1.52 | 1.48 | 1.49 | -1.32% | 185,011 | 27,663,569 |
| 2024-03-04 | 1.55 | 1.57 | 1.49 | 1.51 | -2.58% | 188,918 | 28,743,448 |
| 2024-03-01 | 1.57 | 1.58 | 1.54 | 1.55 | -1.9% | 186,583 | 29,028,227 |
| 2024-02-29 | 1.51 | 1.58 | 1.49 | 1.58 | +3.95% | 237,398 | 36,720,436 |
| 2024-02-28 | 1.61 | 1.67 | 1.51 | 1.52 | -5.59% | 376,901 | 60,505,399 |
| 2024-02-27 | 1.57 | 1.62 | 1.56 | 1.61 | +1.9% | 188,852 | 30,135,367 |
| 2024-02-26 | 1.56 | 1.61 | 1.55 | 1.58 | +0.64% | 229,736 | 36,159,130 |
| 2024-02-23 | 1.52 | 1.58 | 1.51 | 1.57 | +3.29% | 217,611 | 33,576,941 |
| 2024-02-22 | 1.51 | 1.53 | 1.49 | 1.52 | +0.66% | 155,995 | 23,594,809 |
| 2024-02-21 | 1.45 | 1.54 | 1.44 | 1.51 | +3.42% | 273,320 | 41,014,133 |
| 2024-02-20 | 1.44 | 1.46 | 1.41 | 1.46 | +2.1% | 158,992 | 22,822,693 |
| 2024-02-19 | 1.42 | 1.45 | 1.41 | 1.43 | +2.14% | 221,951 | 31,701,879 |
| 2024-02-08 | 1.31 | 1.41 | 1.3 | 1.4 | +6.87% | 260,184 | 35,617,087 |
| 2024-02-07 | 1.39 | 1.4 | 1.29 | 1.31 | -5.07% | 323,835 | 43,430,880 |
| 2024-02-06 | 1.32 | 1.44 | 1.27 | 1.38 | -1.43% | 339,646 | 45,687,834 |
| 2024-02-05 | 1.53 | 1.54 | 1.4 | 1.4 | -10.26% | 369,773 | 52,749,192 |
| 2024-02-02 | 1.65 | 1.67 | 1.49 | 1.56 | -4.29% | 307,534 | 48,216,894 |
| 2024-02-01 | 1.69 | 1.7 | 1.63 | 1.63 | -4.12% | 231,452 | 38,362,236 |
| 2024-01-31 | 1.76 | 1.79 | 1.68 | 1.7 | -4.49% | 227,698 | 39,394,496 |
| 2024-01-30 | 1.82 | 1.85 | 1.78 | 1.78 | -2.73% | 191,166 | 34,797,478 |
| 2024-01-29 | 1.88 | 1.89 | 1.82 | 1.83 | -2.66% | 136,096 | 25,175,400 |
| 2024-01-26 | 1.84 | 1.9 | 1.84 | 1.88 | +1.62% | 227,473 | 42,682,339 |
| 2024-01-25 | 1.77 | 1.86 | 1.77 | 1.85 | +4.52% | 215,730 | 39,230,123 |
| 2024-01-24 | 1.73 | 1.8 | 1.7 | 1.77 | +2.31% | 207,856 | 36,275,593 |
| 2024-01-23 | 1.7 | 1.74 | 1.67 | 1.73 | +1.17% | 179,523 | 30,805,111 |
| 2024-01-22 | 1.8 | 1.82 | 1.69 | 1.71 | -5% | 228,580 | 40,001,465 |
| 2024-01-19 | 1.84 | 1.85 | 1.8 | 1.8 | -2.17% | 110,615 | 20,160,301 |
| 2024-01-18 | 1.88 | 1.88 | 1.79 | 1.84 | -2.13% | 195,123 | 35,577,758 |
| 2024-01-17 | 1.92 | 1.92 | 1.87 | 1.88 | -2.08% | 117,092 | 22,165,517 |
| 2024-01-16 | 1.94 | 1.94 | 1.9 | 1.92 | -1.03% | 122,573 | 23,519,066 |
| 2024-01-15 | 1.91 | 1.95 | 1.9 | 1.94 | +1.04% | 121,293 | 23,413,972 |
| 2024-01-12 | 1.93 | 1.96 | 1.92 | 1.92 | -1.03% | 152,015 | 29,483,071 |
| 2024-01-11 | 1.91 | 1.95 | 1.91 | 1.94 | +0.52% | 142,507 | 27,464,791 |
| 2024-01-10 | 1.9 | 1.97 | 1.88 | 1.93 | +0.52% | 191,320 | 36,845,110 |
| 2024-01-09 | 1.89 | 1.93 | 1.88 | 1.92 | +2.13% | 187,341 | 35,804,462 |
| 2024-01-08 | 1.92 | 1.93 | 1.88 | 1.88 | -2.59% | 157,927 | 30,096,842 |
| 2024-01-05 | 1.95 | 1.96 | 1.92 | 1.93 | -2.03% | 204,132 | 39,636,140 |
| 2024-01-04 | 1.95 | 2.04 | 1.91 | 1.97 | +1.03% | 281,114 | 55,308,468 |
| 2024-01-03 | 1.95 | 1.97 | 1.94 | 1.95 | -0.51% | 99,197 | 19,417,579 |
| 2024-01-02 | 1.94 | 1.97 | 1.93 | 1.96 | +0.51% | 154,735 | 30,231,328 |
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：