股票概览
2.88
-1.03%
-0.03
2.91
开盘价
2.97
最高价
2.86
最低价
135,449
成交量
数据更新至: 2024-12-31
技术指标
2.95
MA5 (5日均线)
3.09
MA10 (10日均线)
3.34
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 | 2.91 | 2.97 | 2.86 | 2.88 | -1.03% | 135,449 | 39,500,942 |
| 2024-12-30 | 3.03 | 3.03 | 2.88 | 2.91 | -3.64% | 200,036 | 58,156,133 |
| 2024-12-27 | 2.95 | 3.14 | 2.92 | 3.02 | +1.68% | 221,131 | 67,225,972 |
| 2024-12-26 | 2.92 | 3.02 | 2.91 | 2.97 | +0.68% | 189,831 | 56,286,826 |
| 2024-12-25 | 3.05 | 3.06 | 2.87 | 2.95 | -2.64% | 241,366 | 70,760,480 |
| 2024-12-24 | 3.06 | 3.09 | 2.98 | 3.03 | -0.66% | 187,695 | 56,832,947 |
| 2024-12-23 | 3.29 | 3.31 | 3.04 | 3.05 | -8.13% | 281,553 | 88,169,615 |
| 2024-12-20 | 3.35 | 3.37 | 3.29 | 3.32 | -1.19% | 166,214 | 55,165,545 |
| 2024-12-19 | 3.4 | 3.44 | 3.29 | 3.36 | -2.33% | 219,029 | 73,307,132 |
| 2024-12-18 | 3.39 | 3.69 | 3.33 | 3.44 | +1.47% | 279,260 | 96,924,802 |
| 2024-12-17 | 3.61 | 3.64 | 3.37 | 3.39 | -6.61% | 294,365 | 101,655,105 |
| 2024-12-16 | 3.66 | 3.71 | 3.58 | 3.63 | -0.82% | 248,987 | 90,620,746 |
| 2024-12-13 | 3.68 | 3.76 | 3.65 | 3.66 | -1.88% | 306,277 | 114,009,667 |
| 2024-12-12 | 3.73 | 3.76 | 3.62 | 3.73 | +0.81% | 388,545 | 143,830,781 |
| 2024-12-11 | 3.56 | 3.74 | 3.54 | 3.7 | +3.64% | 290,086 | 105,989,862 |
| 2024-12-10 | 3.65 | 3.66 | 3.54 | 3.57 | +0.28% | 304,883 | 109,076,851 |
| 2024-12-09 | 3.61 | 3.67 | 3.51 | 3.56 | -2.73% | 351,769 | 126,121,311 |
| 2024-12-06 | 3.47 | 3.8 | 3.47 | 3.66 | +5.17% | 599,243 | 217,434,199 |
| 2024-12-05 | 3.39 | 3.48 | 3.38 | 3.48 | +1.46% | 184,511 | 63,571,653 |
| 2024-12-04 | 3.51 | 3.58 | 3.4 | 3.43 | -1.72% | 256,566 | 89,195,944 |
| 2024-12-03 | 3.47 | 3.56 | 3.41 | 3.49 | +0.29% | 283,720 | 98,787,717 |
| 2024-12-02 | 3.48 | 3.58 | 3.43 | 3.48 | +2.65% | 347,614 | 121,510,052 |
| 2024-11-29 | 3.3 | 3.43 | 3.29 | 3.39 | +1.8% | 381,634 | 128,721,689 |
| 2024-11-28 | 3.29 | 3.47 | 3.28 | 3.33 | +0.6% | 452,295 | 151,534,991 |
| 2024-11-27 | 3.42 | 3.42 | 3.2 | 3.31 | -2.65% | 622,292 | 204,197,087 |
| 2024-11-26 | 3.15 | 3.4 | 3.13 | 3.4 | +10.03% | 185,037 | 61,794,944 |
| 2024-11-25 | 3.06 | 3.1 | 2.95 | 3.09 | +1.64% | 165,971 | 50,191,169 |
| 2024-11-22 | 3.14 | 3.21 | 3.02 | 3.04 | -3.8% | 211,289 | 66,140,696 |
| 2024-11-21 | 3.11 | 3.18 | 3.1 | 3.16 | +0.96% | 158,221 | 49,642,734 |
| 2024-11-20 | 3.02 | 3.15 | 2.98 | 3.13 | +3.99% | 174,594 | 53,862,583 |
| 2024-11-19 | 2.99 | 3.01 | 2.9 | 3.01 | -0.66% | 204,902 | 60,596,355 |
| 2024-11-18 | 3.24 | 3.28 | 2.99 | 3.03 | -5.02% | 277,278 | 85,981,977 |
| 2024-11-15 | 3.28 | 3.33 | 3.18 | 3.19 | -2.74% | 183,810 | 59,917,463 |
| 2024-11-14 | 3.38 | 3.42 | 3.26 | 3.28 | -4.09% | 268,120 | 89,344,968 |
| 2024-11-13 | 3.38 | 3.5 | 3.37 | 3.42 | -0.29% | 242,838 | 83,009,666 |
| 2024-11-12 | 3.48 | 3.6 | 3.34 | 3.43 | -2.28% | 450,804 | 155,684,820 |
| 2024-11-11 | 3.65 | 3.65 | 3.2 | 3.51 | +1.74% | 755,291 | 264,967,839 |
| 2024-11-08 | 3.29 | 3.45 | 3.16 | 3.45 | +9.87% | 320,928 | 107,372,847 |
| 2024-11-07 | 2.97 | 3.14 | 2.95 | 3.14 | +5.37% | 276,652 | 85,005,360 |
| 2024-11-06 | 2.96 | 3 | 2.9 | 2.98 | +1.02% | 170,284 | 50,470,491 |
| 2024-11-05 | 2.91 | 2.99 | 2.89 | 2.95 | +1.03% | 158,910 | 46,847,079 |
| 2024-11-04 | 2.9 | 2.93 | 2.84 | 2.92 | +1.04% | 146,875 | 42,259,235 |
| 2024-11-01 | 3.02 | 3.06 | 2.87 | 2.89 | -4.3% | 251,426 | 73,775,554 |
| 2024-10-31 | 2.95 | 3.03 | 2.91 | 3.02 | +2.72% | 253,649 | 75,617,219 |
| 2024-10-30 | 2.85 | 2.95 | 2.84 | 2.94 | +2.08% | 183,374 | 53,290,012 |
| 2024-10-29 | 3.04 | 3.09 | 2.88 | 2.88 | -3.36% | 348,562 | 103,515,825 |
| 2024-10-28 | 2.83 | 2.99 | 2.83 | 2.98 | +4.56% | 254,140 | 74,790,005 |
| 2024-10-25 | 2.77 | 2.87 | 2.75 | 2.85 | +2.89% | 225,178 | 63,711,092 |
| 2024-10-24 | 2.71 | 2.8 | 2.69 | 2.77 | +1.47% | 143,939 | 39,623,482 |
| 2024-10-23 | 2.76 | 2.77 | 2.7 | 2.73 | -1.09% | 155,021 | 42,429,954 |
| 2024-10-22 | 2.69 | 2.79 | 2.69 | 2.76 | +2.22% | 194,795 | 53,599,733 |
| 2024-10-21 | 2.64 | 2.72 | 2.64 | 2.7 | +1.5% | 150,647 | 40,465,507 |
| 2024-10-18 | 2.64 | 2.71 | 2.58 | 2.66 | +0.38% | 177,881 | 47,044,199 |
| 2024-10-17 | 2.65 | 2.69 | 2.63 | 2.65 | 0% | 134,891 | 35,969,125 |
| 2024-10-16 | 2.68 | 2.73 | 2.61 | 2.65 | -1.12% | 166,353 | 44,501,970 |
| 2024-10-15 | 2.59 | 2.78 | 2.56 | 2.68 | +3.47% | 289,560 | 77,767,841 |
| 2024-10-14 | 2.52 | 2.59 | 2.5 | 2.59 | +3.6% | 118,668 | 30,219,229 |
| 2024-10-11 | 2.58 | 2.62 | 2.47 | 2.5 | -2.72% | 130,622 | 33,274,455 |
| 2024-10-10 | 2.57 | 2.66 | 2.51 | 2.57 | 0% | 199,478 | 51,643,946 |
| 2024-10-09 | 2.78 | 2.8 | 2.57 | 2.57 | -10.14% | 300,191 | 80,125,847 |
| 2024-10-08 | 3.01 | 3.01 | 2.72 | 2.86 | +4.38% | 475,113 | 135,558,408 |
| 2024-09-30 | 2.58 | 2.78 | 2.52 | 2.74 | +8.3% | 488,945 | 129,605,065 |
| 2024-09-27 | 2.49 | 2.54 | 2.41 | 2.53 | +2.85% | 240,688 | 59,504,581 |
| 2024-09-26 | 2.34 | 2.46 | 2.34 | 2.46 | +4.68% | 273,911 | 66,206,997 |
| 2024-09-25 | 2.36 | 2.45 | 2.35 | 2.35 | -0.42% | 277,219 | 66,265,023 |
| 2024-09-24 | 2.28 | 2.38 | 2.28 | 2.36 | +2.61% | 243,242 | 56,881,078 |
| 2024-09-23 | 2.28 | 2.32 | 2.26 | 2.3 | -0.86% | 174,415 | 39,985,201 |
| 2024-09-20 | 2.25 | 2.35 | 2.23 | 2.32 | +3.11% | 275,663 | 63,557,397 |
| 2024-09-19 | 2.21 | 2.26 | 2.19 | 2.25 | +2.74% | 157,820 | 35,284,567 |
| 2024-09-18 | 2.24 | 2.29 | 2.18 | 2.19 | -1.79% | 152,430 | 33,919,696 |
| 2024-09-13 | 2.24 | 2.26 | 2.21 | 2.23 | -1.33% | 109,765 | 24,482,905 |
| 2024-09-12 | 2.2 | 2.27 | 2.18 | 2.26 | +3.2% | 207,366 | 46,479,374 |
| 2024-09-11 | 2.24 | 2.24 | 2.18 | 2.19 | -2.23% | 129,290 | 28,419,491 |
| 2024-09-10 | 2.26 | 2.28 | 2.21 | 2.24 | -1.75% | 152,868 | 34,128,554 |
| 2024-09-09 | 2.22 | 2.31 | 2.19 | 2.28 | +0.88% | 214,605 | 48,400,726 |
| 2024-09-06 | 2.28 | 2.38 | 2.23 | 2.26 | -1.31% | 285,880 | 65,189,288 |
| 2024-09-05 | 2.25 | 2.33 | 2.22 | 2.29 | +1.78% | 318,241 | 72,276,053 |
| 2024-09-04 | 2.27 | 2.31 | 2.22 | 2.25 | -2.6% | 304,540 | 68,744,489 |
| 2024-09-03 | 2.26 | 2.35 | 2.24 | 2.31 | -2.12% | 536,282 | 122,978,807 |
| 2024-09-02 | 2.58 | 2.58 | 2.36 | 2.36 | -9.92% | 580,512 | 142,084,725 |
| 2024-08-30 | 2.38 | 2.62 | 2.33 | 2.62 | +10.08% | 898,673 | 225,365,946 |
| 2024-08-29 | 2.14 | 2.38 | 2.09 | 2.38 | +10.19% | 594,924 | 131,757,926 |
| 2024-08-28 | 1.96 | 2.16 | 1.93 | 2.16 | +10.2% | 402,063 | 85,193,754 |
| 2024-08-27 | 2.01 | 2.03 | 1.95 | 1.96 | -2.49% | 66,451 | 13,184,077 |
| 2024-08-26 | 1.98 | 2.03 | 1.96 | 2.01 | +1.52% | 62,558 | 12,547,843 |
| 2024-08-23 | 2 | 2 | 1.96 | 1.98 | -1% | 52,835 | 10,463,736 |
| 2024-08-22 | 2.03 | 2.06 | 1.99 | 2 | -2.44% | 72,027 | 14,526,503 |
| 2024-08-21 | 2.05 | 2.09 | 2.03 | 2.05 | 0% | 61,229 | 12,572,253 |
| 2024-08-20 | 2.08 | 2.11 | 2.04 | 2.05 | -0.49% | 66,095 | 13,670,356 |
| 2024-08-19 | 2.1 | 2.11 | 2.06 | 2.06 | -1.44% | 56,724 | 11,765,570 |
| 2024-08-16 | 2.1 | 2.13 | 2.07 | 2.09 | -0.48% | 64,212 | 13,448,121 |
| 2024-08-15 | 2.04 | 2.12 | 2.04 | 2.1 | +2.44% | 114,986 | 24,005,333 |
| 2024-08-14 | 2.03 | 2.07 | 2.02 | 2.05 | +0.99% | 71,006 | 14,573,342 |
| 2024-08-13 | 2.02 | 2.06 | 2 | 2.03 | +0.5% | 53,930 | 10,947,953 |
| 2024-08-12 | 2.06 | 2.06 | 2 | 2.02 | -1.94% | 61,867 | 12,522,572 |
| 2024-08-09 | 2.09 | 2.11 | 2.05 | 2.06 | -0.96% | 80,278 | 16,723,432 |
| 2024-08-08 | 2.05 | 2.09 | 2.03 | 2.08 | +0.48% | 52,627 | 10,856,852 |
| 2024-08-07 | 2.09 | 2.09 | 2.06 | 2.07 | -0.96% | 43,278 | 8,964,597 |
| 2024-08-06 | 2.04 | 2.09 | 2.04 | 2.09 | +3.47% | 76,191 | 15,688,261 |
| 2024-08-05 | 2.07 | 2.09 | 2.02 | 2.02 | -1.94% | 89,717 | 18,490,613 |
| 2024-08-02 | 2.06 | 2.1 | 2.05 | 2.06 | -0.96% | 70,962 | 14,741,559 |
| 2024-08-01 | 2.09 | 2.11 | 2.05 | 2.08 | 0% | 87,227 | 18,154,488 |
| 2024-07-31 | 2.01 | 2.08 | 2 | 2.08 | +2.97% | 71,635 | 14,748,939 |
| 2024-07-30 | 1.97 | 2.02 | 1.97 | 2.02 | +1.51% | 41,151 | 8,250,554 |
| 2024-07-29 | 2 | 2 | 1.96 | 1.99 | 0% | 41,012 | 8,127,493 |
| 2024-07-26 | 1.98 | 2 | 1.97 | 1.99 | +1.02% | 37,301 | 7,396,347 |
| 2024-07-25 | 1.94 | 1.99 | 1.92 | 1.97 | +1.55% | 53,860 | 10,527,694 |
| 2024-07-24 | 1.96 | 1.99 | 1.94 | 1.94 | -1.52% | 45,287 | 8,874,044 |
| 2024-07-23 | 2.01 | 2.03 | 1.97 | 1.97 | -1.5% | 48,164 | 9,664,877 |
| 2024-07-22 | 1.98 | 2.03 | 1.97 | 2 | 0% | 35,983 | 7,213,531 |
| 2024-07-19 | 1.97 | 2.02 | 1.96 | 2 | +1.52% | 53,517 | 10,650,005 |
| 2024-07-18 | 1.96 | 1.99 | 1.92 | 1.97 | 0% | 67,339 | 13,122,633 |
| 2024-07-17 | 1.97 | 1.99 | 1.96 | 1.97 | 0% | 37,724 | 7,439,372 |
| 2024-07-16 | 1.99 | 2 | 1.96 | 1.97 | -1.01% | 44,335 | 8,751,098 |
| 2024-07-15 | 2.04 | 2.04 | 1.98 | 1.99 | -1.97% | 82,448 | 16,481,226 |
| 2024-07-12 | 2.05 | 2.08 | 2.02 | 2.03 | -1.46% | 57,086 | 11,685,444 |
| 2024-07-11 | 2.03 | 2.06 | 2 | 2.06 | +2.49% | 74,226 | 15,109,534 |
| 2024-07-10 | 2 | 2.04 | 1.99 | 2.01 | -2.43% | 77,560 | 15,587,586 |
| 2024-07-09 | 2.08 | 2.1 | 2 | 2.06 | -1.9% | 128,474 | 26,250,361 |
| 2024-07-08 | 2.24 | 2.26 | 2.07 | 2.1 | -3.67% | 175,619 | 37,647,431 |
| 2024-07-05 | 2.09 | 2.2 | 2.04 | 2.18 | +5.31% | 150,728 | 32,456,223 |
| 2024-07-04 | 2.13 | 2.13 | 2.06 | 2.07 | -2.82% | 64,943 | 13,547,276 |
| 2024-07-03 | 2.13 | 2.18 | 2.1 | 2.13 | -0.47% | 77,696 | 16,675,849 |
| 2024-07-02 | 2.04 | 2.16 | 2.03 | 2.14 | +3.88% | 117,384 | 24,928,470 |
| 2024-07-01 | 2.02 | 2.06 | 2.01 | 2.06 | +1.98% | 41,664 | 8,494,756 |
| 2024-06-28 | 2.05 | 2.08 | 2.01 | 2.02 | -3.35% | 96,834 | 19,873,549 |
| 2024-06-27 | 2.06 | 2.18 | 2.04 | 2.09 | +0.97% | 124,206 | 26,243,802 |
| 2024-06-26 | 1.95 | 2.07 | 1.95 | 2.07 | +5.08% | 80,760 | 16,298,307 |
| 2024-06-25 | 1.98 | 2 | 1.94 | 1.97 | 0% | 64,662 | 12,696,935 |
| 2024-06-24 | 2.05 | 2.05 | 1.96 | 1.97 | -4.37% | 100,579 | 20,055,324 |
| 2024-06-21 | 2.05 | 2.09 | 2.04 | 2.06 | 0% | 55,233 | 11,384,903 |
| 2024-06-20 | 2.1 | 2.14 | 2.05 | 2.06 | -2.37% | 72,152 | 14,974,985 |
| 2024-06-19 | 2.14 | 2.16 | 2.11 | 2.11 | -1.86% | 55,383 | 11,792,090 |
| 2024-06-18 | 2.12 | 2.17 | 2.11 | 2.15 | +0.94% | 64,188 | 13,752,825 |
| 2024-06-17 | 2.16 | 2.19 | 2.11 | 2.13 | -2.74% | 99,734 | 21,377,745 |
| 2024-06-14 | 2.25 | 2.28 | 2.17 | 2.19 | -3.52% | 136,279 | 30,137,323 |
| 2024-06-13 | 2.22 | 2.4 | 2.22 | 2.27 | +2.71% | 200,826 | 46,068,013 |
| 2024-06-12 | 2.16 | 2.22 | 2.14 | 2.21 | +2.79% | 79,619 | 17,482,393 |
| 2024-06-11 | 2.14 | 2.18 | 2.09 | 2.15 | -0.46% | 80,424 | 17,160,407 |
| 2024-06-07 | 2.1 | 2.18 | 2.08 | 2.16 | +4.85% | 149,531 | 31,950,575 |
| 2024-06-06 | 2.23 | 2.25 | 2.02 | 2.06 | -7.62% | 245,899 | 51,289,387 |
| 2024-06-05 | 2.28 | 2.29 | 2.23 | 2.23 | -1.33% | 57,890 | 13,061,207 |
| 2024-06-04 | 2.33 | 2.33 | 2.23 | 2.26 | -3.42% | 110,615 | 25,083,072 |
| 2024-06-03 | 2.38 | 2.41 | 2.3 | 2.34 | -2.5% | 92,780 | 21,745,507 |
| 2024-05-31 | 2.34 | 2.42 | 2.34 | 2.4 | +2.13% | 76,317 | 18,233,089 |
| 2024-05-30 | 2.34 | 2.38 | 2.29 | 2.35 | -0.42% | 102,300 | 23,914,261 |
| 2024-05-29 | 2.34 | 2.4 | 2.34 | 2.36 | +0.43% | 110,339 | 26,174,509 |
| 2024-05-28 | 2.44 | 2.44 | 2.34 | 2.35 | -3.69% | 124,516 | 29,628,589 |
| 2024-05-27 | 2.49 | 2.51 | 2.42 | 2.44 | -2.01% | 83,477 | 20,396,485 |
| 2024-05-24 | 2.51 | 2.55 | 2.49 | 2.49 | -1.19% | 52,221 | 13,146,616 |
| 2024-05-23 | 2.57 | 2.59 | 2.51 | 2.52 | -3.08% | 76,714 | 19,492,424 |
| 2024-05-22 | 2.56 | 2.6 | 2.54 | 2.6 | +1.56% | 53,096 | 13,727,115 |
| 2024-05-21 | 2.58 | 2.6 | 2.55 | 2.56 | -0.78% | 50,350 | 12,904,956 |
| 2024-05-20 | 2.61 | 2.63 | 2.56 | 2.58 | -0.77% | 83,247 | 21,574,256 |
| 2024-05-17 | 2.6 | 2.63 | 2.55 | 2.6 | +0.39% | 62,213 | 16,118,049 |
| 2024-05-16 | 2.51 | 2.62 | 2.51 | 2.59 | +3.19% | 106,082 | 27,396,914 |
| 2024-05-15 | 2.51 | 2.57 | 2.5 | 2.51 | -0.79% | 49,181 | 12,414,083 |
| 2024-05-14 | 2.5 | 2.57 | 2.5 | 2.53 | +1.2% | 71,651 | 18,112,483 |
| 2024-05-13 | 2.53 | 2.54 | 2.47 | 2.5 | -2.34% | 68,291 | 17,090,329 |
| 2024-05-10 | 2.62 | 2.63 | 2.55 | 2.56 | -1.54% | 71,495 | 18,393,557 |
| 2024-05-09 | 2.6 | 2.63 | 2.58 | 2.6 | +0.78% | 51,937 | 13,557,754 |
| 2024-05-08 | 2.63 | 2.63 | 2.57 | 2.58 | -1.9% | 59,607 | 15,467,422 |
| 2024-05-07 | 2.62 | 2.66 | 2.6 | 2.63 | +0.38% | 72,066 | 18,977,612 |
| 2024-05-06 | 2.61 | 2.68 | 2.61 | 2.62 | +0.77% | 97,696 | 25,723,386 |
| 2024-04-30 | 2.68 | 2.69 | 2.57 | 2.6 | -2.26% | 77,407 | 20,219,840 |
| 2024-04-29 | 2.54 | 2.66 | 2.53 | 2.66 | +3.91% | 114,011 | 29,952,216 |
| 2024-04-26 | 2.47 | 2.56 | 2.44 | 2.56 | +2.81% | 96,107 | 24,135,093 |
| 2024-04-25 | 2.51 | 2.54 | 2.47 | 2.49 | -0.8% | 60,217 | 15,109,800 |
| 2024-04-24 | 2.52 | 2.53 | 2.46 | 2.51 | +0.8% | 66,513 | 16,591,041 |
| 2024-04-23 | 2.48 | 2.52 | 2.46 | 2.49 | +1.22% | 63,593 | 15,847,855 |
| 2024-04-22 | 2.46 | 2.55 | 2.41 | 2.46 | -1.6% | 85,356 | 21,106,338 |
| 2024-04-19 | 2.55 | 2.6 | 2.49 | 2.5 | -3.1% | 83,695 | 21,196,909 |
| 2024-04-18 | 2.57 | 2.62 | 2.5 | 2.58 | +1.57% | 84,447 | 21,648,367 |
| 2024-04-17 | 2.38 | 2.55 | 2.37 | 2.54 | +7.63% | 88,774 | 22,201,673 |
| 2024-04-16 | 2.53 | 2.55 | 2.36 | 2.36 | -7.81% | 121,363 | 29,466,541 |
| 2024-04-15 | 2.71 | 2.73 | 2.53 | 2.56 | -5.54% | 101,593 | 26,471,127 |
| 2024-04-12 | 2.76 | 2.79 | 2.71 | 2.71 | -2.17% | 57,151 | 15,705,889 |
| 2024-04-11 | 2.73 | 2.81 | 2.7 | 2.77 | +1.47% | 64,000 | 17,750,405 |
| 2024-04-10 | 2.8 | 2.81 | 2.69 | 2.73 | -3.19% | 77,932 | 21,352,277 |
| 2024-04-09 | 2.79 | 2.84 | 2.78 | 2.82 | +1.08% | 53,796 | 15,095,284 |
| 2024-04-08 | 2.87 | 2.88 | 2.79 | 2.79 | -2.45% | 84,181 | 23,777,501 |
| 2024-04-03 | 2.96 | 2.97 | 2.85 | 2.86 | -4.03% | 120,830 | 34,843,538 |
| 2024-04-02 | 2.98 | 3.09 | 2.96 | 2.98 | 0% | 121,031 | 36,409,306 |
| 2024-04-01 | 2.91 | 2.98 | 2.9 | 2.98 | +3.11% | 88,717 | 26,177,437 |
| 2024-03-29 | 2.89 | 2.93 | 2.86 | 2.89 | -0.69% | 86,840 | 25,050,464 |
| 2024-03-28 | 2.84 | 2.93 | 2.81 | 2.91 | +2.46% | 77,868 | 22,506,854 |
| 2024-03-27 | 2.95 | 2.98 | 2.84 | 2.84 | -3.73% | 94,474 | 27,301,497 |
| 2024-03-26 | 3.01 | 3.01 | 2.88 | 2.95 | -1.34% | 137,570 | 40,651,371 |
| 2024-03-25 | 3.13 | 3.19 | 2.98 | 2.99 | -4.47% | 148,073 | 45,308,704 |
| 2024-03-22 | 3.15 | 3.17 | 3.05 | 3.13 | +0.64% | 155,138 | 48,405,209 |
| 2024-03-21 | 3.12 | 3.16 | 3.08 | 3.11 | 0% | 108,577 | 33,899,677 |
| 2024-03-20 | 3.01 | 3.11 | 3 | 3.11 | +2.98% | 169,344 | 51,952,099 |
| 2024-03-19 | 3 | 3.07 | 2.99 | 3.02 | +0.67% | 115,805 | 35,179,630 |
| 2024-03-18 | 2.97 | 3.01 | 2.94 | 3 | +1.35% | 88,044 | 26,208,958 |
| 2024-03-15 | 2.9 | 2.96 | 2.89 | 2.96 | +1.37% | 82,935 | 24,323,604 |
| 2024-03-14 | 2.98 | 2.98 | 2.88 | 2.92 | -2.34% | 99,899 | 29,224,953 |
| 2024-03-13 | 2.93 | 3.03 | 2.91 | 2.99 | +2.05% | 123,858 | 36,845,287 |
| 2024-03-12 | 2.9 | 2.94 | 2.9 | 2.93 | +0.69% | 74,707 | 21,809,085 |
| 2024-03-11 | 2.85 | 2.91 | 2.82 | 2.91 | +2.11% | 80,803 | 23,173,217 |
| 2024-03-08 | 2.81 | 2.87 | 2.78 | 2.85 | +1.42% | 79,794 | 22,589,423 |
| 2024-03-07 | 2.85 | 2.88 | 2.8 | 2.81 | -1.4% | 106,259 | 30,169,139 |
| 2024-03-06 | 2.88 | 2.92 | 2.82 | 2.85 | -2.4% | 142,147 | 40,582,810 |
| 2024-03-05 | 3.05 | 3.05 | 2.88 | 2.92 | -5.19% | 277,756 | 81,745,853 |
| 2024-03-04 | 2.98 | 3.23 | 2.96 | 3.08 | +4.76% | 324,037 | 99,563,245 |
| 2024-03-01 | 2.94 | 2.95 | 2.85 | 2.94 | +1.38% | 110,055 | 31,992,672 |
| 2024-02-29 | 2.8 | 2.91 | 2.77 | 2.9 | +2.47% | 136,096 | 38,993,798 |
| 2024-02-28 | 3.03 | 3.11 | 2.82 | 2.83 | -6.6% | 224,727 | 66,876,478 |
| 2024-02-27 | 2.89 | 3.03 | 2.88 | 3.03 | +3.41% | 135,658 | 40,466,356 |
| 2024-02-26 | 2.94 | 2.98 | 2.88 | 2.93 | +0.34% | 142,224 | 41,681,576 |
| 2024-02-23 | 2.8 | 2.93 | 2.75 | 2.92 | +4.29% | 141,354 | 40,161,247 |
| 2024-02-22 | 2.67 | 2.82 | 2.67 | 2.8 | +4.09% | 124,819 | 34,538,071 |
| 2024-02-21 | 2.61 | 2.8 | 2.57 | 2.69 | +3.07% | 183,348 | 49,553,474 |
| 2024-02-20 | 2.55 | 2.63 | 2.49 | 2.61 | +1.95% | 147,105 | 38,014,101 |
| 2024-02-19 | 2.49 | 2.6 | 2.46 | 2.56 | +4.07% | 207,901 | 52,604,536 |
| 2024-02-08 | 2.25 | 2.48 | 2.21 | 2.46 | +9.33% | 254,217 | 59,447,216 |
| 2024-02-07 | 2.33 | 2.33 | 2.16 | 2.25 | -3.43% | 315,090 | 70,393,282 |
| 2024-02-06 | 2.49 | 2.49 | 2.29 | 2.33 | -8.27% | 340,891 | 79,470,697 |
| 2024-02-05 | 2.8 | 2.8 | 2.54 | 2.54 | -9.93% | 208,068 | 53,397,552 |
| 2024-02-02 | 2.96 | 3.03 | 2.73 | 2.82 | -4.08% | 150,659 | 43,645,093 |
| 2024-02-01 | 3 | 3.02 | 2.88 | 2.94 | -2.33% | 119,497 | 35,289,620 |
| 2024-01-31 | 3.14 | 3.2 | 2.99 | 3.01 | -5.05% | 119,364 | 36,737,901 |
| 2024-01-30 | 3.22 | 3.25 | 3.15 | 3.17 | -2.16% | 76,456 | 24,553,421 |
| 2024-01-29 | 3.39 | 3.4 | 3.24 | 3.24 | -2.99% | 87,201 | 28,617,828 |
| 2024-01-26 | 3.32 | 3.4 | 3.3 | 3.34 | +0.91% | 98,600 | 33,063,585 |
| 2024-01-25 | 3.12 | 3.32 | 3.09 | 3.31 | +5.41% | 131,767 | 42,510,333 |
| 2024-01-24 | 3.15 | 3.18 | 3.01 | 3.14 | 0% | 207,967 | 64,092,009 |
| 2024-01-23 | 3.09 | 3.15 | 3.04 | 3.14 | +1.62% | 98,668 | 30,576,311 |
| 2024-01-22 | 3.3 | 3.33 | 3.05 | 3.09 | -6.08% | 128,055 | 40,686,880 |
| 2024-01-19 | 3.3 | 3.35 | 3.28 | 3.29 | -0.3% | 81,393 | 26,957,686 |
| 2024-01-18 | 3.3 | 3.33 | 3.2 | 3.3 | -0.9% | 99,852 | 32,570,578 |
| 2024-01-17 | 3.4 | 3.42 | 3.32 | 3.33 | -1.77% | 58,562 | 19,755,812 |
| 2024-01-16 | 3.44 | 3.47 | 3.36 | 3.39 | -2.02% | 69,378 | 23,546,434 |
| 2024-01-15 | 3.43 | 3.49 | 3.42 | 3.46 | +0.58% | 55,337 | 19,163,595 |
| 2024-01-12 | 3.48 | 3.5 | 3.44 | 3.44 | -1.43% | 65,946 | 22,852,915 |
| 2024-01-11 | 3.43 | 3.5 | 3.43 | 3.49 | +1.45% | 77,540 | 26,893,339 |
| 2024-01-10 | 3.53 | 3.53 | 3.41 | 3.44 | -3.1% | 109,992 | 38,080,400 |
| 2024-01-09 | 3.55 | 3.6 | 3.52 | 3.55 | 0% | 95,165 | 33,828,251 |
| 2024-01-08 | 3.57 | 3.61 | 3.49 | 3.55 | -0.28% | 86,098 | 30,728,474 |
| 2024-01-05 | 3.66 | 3.66 | 3.54 | 3.56 | -2.73% | 121,432 | 43,624,251 |
| 2024-01-04 | 3.68 | 3.69 | 3.62 | 3.66 | -0.54% | 100,382 | 36,635,335 |
| 2024-01-03 | 3.61 | 3.72 | 3.59 | 3.68 | +0.82% | 164,675 | 60,430,892 |
| 2024-01-02 | 3.69 | 3.71 | 3.63 | 3.65 | -0.54% | 133,230 | 48,744,910 |
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：