股票概览
3.01
-2.27%
-0.07
3.08
开盘价
3.12
最高价
3.01
最低价
121,538
成交量
数据更新至: 2024-12-31
技术指标
3.09
MA5 (5日均线)
3.19
MA10 (10日均线)
3.38
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 | 3.12 | 3.01 | 3.01 | -2.27% | 121,538 | 37,065,058 |
| 2024-12-30 | 3.15 | 3.15 | 3.04 | 3.08 | -2.22% | 154,440 | 47,412,582 |
| 2024-12-27 | 3.11 | 3.2 | 3.07 | 3.15 | +2.27% | 157,033 | 49,651,640 |
| 2024-12-26 | 3.12 | 3.15 | 3.07 | 3.08 | -1.28% | 102,214 | 31,677,207 |
| 2024-12-25 | 3.22 | 3.24 | 3.05 | 3.12 | -2.5% | 144,719 | 45,122,759 |
| 2024-12-24 | 3.19 | 3.23 | 3.14 | 3.2 | +0.31% | 125,537 | 39,964,555 |
| 2024-12-23 | 3.33 | 3.34 | 3.17 | 3.19 | -4.2% | 191,284 | 61,733,161 |
| 2024-12-20 | 3.36 | 3.38 | 3.32 | 3.33 | -1.19% | 132,614 | 44,276,335 |
| 2024-12-19 | 3.33 | 3.49 | 3.3 | 3.37 | +0.6% | 182,742 | 61,791,933 |
| 2024-12-18 | 3.41 | 3.42 | 3.33 | 3.35 | -0.59% | 99,258 | 33,471,525 |
| 2024-12-17 | 3.51 | 3.53 | 3.35 | 3.37 | -4.26% | 202,537 | 69,027,084 |
| 2024-12-16 | 3.57 | 3.59 | 3.51 | 3.52 | -1.12% | 140,665 | 49,723,575 |
| 2024-12-13 | 3.68 | 3.68 | 3.55 | 3.56 | -3.26% | 222,248 | 79,791,430 |
| 2024-12-12 | 3.71 | 3.73 | 3.64 | 3.68 | -0.27% | 154,505 | 56,775,415 |
| 2024-12-11 | 3.59 | 3.7 | 3.56 | 3.69 | +2.5% | 262,328 | 96,137,833 |
| 2024-12-10 | 3.8 | 3.8 | 3.59 | 3.6 | -0.83% | 278,710 | 101,871,416 |
| 2024-12-09 | 3.68 | 3.8 | 3.59 | 3.63 | -1.09% | 256,085 | 93,976,911 |
| 2024-12-06 | 3.52 | 3.69 | 3.51 | 3.67 | +4.56% | 336,941 | 122,328,807 |
| 2024-12-05 | 3.47 | 3.51 | 3.46 | 3.51 | +0.57% | 124,481 | 43,451,765 |
| 2024-12-04 | 3.58 | 3.58 | 3.46 | 3.49 | -3.06% | 174,100 | 61,250,397 |
| 2024-12-03 | 3.59 | 3.6 | 3.52 | 3.6 | +0.56% | 223,825 | 79,886,964 |
| 2024-12-02 | 3.5 | 3.61 | 3.45 | 3.58 | +1.99% | 247,537 | 88,362,466 |
| 2024-11-29 | 3.49 | 3.65 | 3.46 | 3.51 | +2.03% | 336,237 | 118,636,750 |
| 2024-11-28 | 3.42 | 3.49 | 3.42 | 3.44 | +0.58% | 189,543 | 65,563,935 |
| 2024-11-27 | 3.4 | 3.42 | 3.28 | 3.42 | +0.88% | 197,391 | 66,167,855 |
| 2024-11-26 | 3.43 | 3.45 | 3.36 | 3.39 | -1.17% | 142,205 | 48,339,927 |
| 2024-11-25 | 3.44 | 3.47 | 3.36 | 3.43 | +0.59% | 175,278 | 59,694,049 |
| 2024-11-22 | 3.55 | 3.58 | 3.41 | 3.41 | -4.21% | 208,563 | 73,123,205 |
| 2024-11-21 | 3.56 | 3.59 | 3.51 | 3.56 | -0.84% | 177,155 | 63,013,715 |
| 2024-11-20 | 3.54 | 3.61 | 3.51 | 3.59 | +0.84% | 182,692 | 65,093,700 |
| 2024-11-19 | 3.62 | 3.65 | 3.46 | 3.56 | -0.56% | 265,312 | 93,335,498 |
| 2024-11-18 | 3.58 | 3.7 | 3.46 | 3.58 | -0.28% | 310,386 | 111,616,663 |
| 2024-11-15 | 3.73 | 3.79 | 3.57 | 3.59 | -4.27% | 289,736 | 106,270,016 |
| 2024-11-14 | 3.73 | 3.8 | 3.68 | 3.75 | 0% | 285,517 | 106,761,000 |
| 2024-11-13 | 3.78 | 3.82 | 3.68 | 3.75 | -1.57% | 299,550 | 111,821,891 |
| 2024-11-12 | 3.96 | 3.97 | 3.76 | 3.81 | -3.3% | 450,306 | 172,998,465 |
| 2024-11-11 | 3.98 | 4.03 | 3.84 | 3.94 | +0.77% | 475,513 | 186,315,622 |
| 2024-11-08 | 4.15 | 4.19 | 3.91 | 3.91 | -3.46% | 662,525 | 264,799,611 |
| 2024-11-07 | 3.82 | 4.2 | 3.75 | 4.05 | +5.74% | 878,253 | 350,646,461 |
| 2024-11-06 | 3.99 | 4.03 | 3.8 | 3.83 | -4.01% | 669,711 | 257,853,060 |
| 2024-11-05 | 3.79 | 4.01 | 3.77 | 3.99 | +6.12% | 690,737 | 272,859,771 |
| 2024-11-04 | 3.8 | 3.84 | 3.68 | 3.76 | -1.05% | 369,497 | 137,456,367 |
| 2024-11-01 | 3.9 | 4.04 | 3.68 | 3.8 | -3.8% | 707,695 | 270,666,848 |
| 2024-10-31 | 3.94 | 4.05 | 3.84 | 3.95 | 0% | 831,335 | 328,508,265 |
| 2024-10-30 | 3.98 | 4.14 | 3.9 | 3.95 | -4.59% | 830,737 | 329,804,577 |
| 2024-10-29 | 4.31 | 4.46 | 4.13 | 4.14 | +0.24% | 1,399,871 | 599,613,552 |
| 2024-10-28 | 3.76 | 4.13 | 3.66 | 4.13 | +10.13% | 1,001,420 | 397,075,424 |
| 2024-10-25 | 3.62 | 3.76 | 3.59 | 3.75 | +5.04% | 740,536 | 272,590,103 |
| 2024-10-24 | 3.59 | 3.73 | 3.53 | 3.57 | -3.25% | 676,453 | 241,494,164 |
| 2024-10-23 | 3.93 | 3.98 | 3.69 | 3.69 | -5.87% | 1,030,658 | 386,223,469 |
| 2024-10-22 | 3.99 | 4.14 | 3.86 | 3.92 | -5.31% | 1,277,712 | 505,020,369 |
| 2024-10-21 | 4.18 | 4.54 | 4.04 | 4.14 | +0.24% | 2,198,463 | 948,646,829 |
| 2024-10-18 | 3.75 | 4.13 | 3.44 | 4.13 | +10.13% | 2,249,743 | 881,072,175 |
| 2024-10-17 | 3.75 | 3.75 | 3.75 | 3.75 | +9.97% | 79,123 | 29,671,163 |
| 2024-10-16 | 3.41 | 3.41 | 3.41 | 3.41 | +10% | 163,084 | 55,611,511 |
| 2024-10-15 | 2.94 | 3.1 | 2.89 | 3.1 | +9.93% | 685,064 | 207,490,407 |
| 2024-10-14 | 2.7 | 2.82 | 2.66 | 2.82 | +10.16% | 494,715 | 136,305,848 |
| 2024-10-11 | 2.65 | 2.65 | 2.54 | 2.56 | -3.03% | 123,018 | 31,972,644 |
| 2024-10-10 | 2.56 | 2.7 | 2.53 | 2.64 | +2.72% | 221,238 | 58,245,822 |
| 2024-10-09 | 2.77 | 2.78 | 2.53 | 2.57 | -8.54% | 281,369 | 74,416,386 |
| 2024-10-08 | 2.98 | 2.99 | 2.69 | 2.81 | +3.31% | 403,524 | 114,488,092 |
| 2024-09-30 | 2.66 | 2.74 | 2.55 | 2.72 | +8.37% | 411,116 | 109,045,268 |
| 2024-09-27 | 2.49 | 2.51 | 2.44 | 2.51 | +2.87% | 141,851 | 35,156,236 |
| 2024-09-26 | 2.33 | 2.44 | 2.32 | 2.44 | +4.27% | 198,893 | 47,707,980 |
| 2024-09-25 | 2.32 | 2.41 | 2.32 | 2.34 | +2.18% | 184,930 | 43,815,006 |
| 2024-09-24 | 2.23 | 2.29 | 2.22 | 2.29 | +3.15% | 100,205 | 22,721,703 |
| 2024-09-23 | 2.23 | 2.24 | 2.2 | 2.22 | -1.33% | 58,687 | 13,003,644 |
| 2024-09-20 | 2.21 | 2.3 | 2.19 | 2.25 | +1.81% | 118,808 | 26,681,534 |
| 2024-09-19 | 2.16 | 2.21 | 2.15 | 2.21 | +2.79% | 66,512 | 14,560,363 |
| 2024-09-18 | 2.16 | 2.16 | 2.12 | 2.15 | -0.46% | 45,878 | 9,823,384 |
| 2024-09-13 | 2.17 | 2.19 | 2.15 | 2.16 | +0.47% | 49,113 | 10,658,402 |
| 2024-09-12 | 2.15 | 2.18 | 2.15 | 2.15 | -0.46% | 26,051 | 5,635,961 |
| 2024-09-11 | 2.17 | 2.18 | 2.14 | 2.16 | -0.46% | 41,134 | 8,883,348 |
| 2024-09-10 | 2.19 | 2.2 | 2.15 | 2.17 | -0.46% | 50,891 | 11,032,645 |
| 2024-09-09 | 2.19 | 2.21 | 2.16 | 2.18 | -0.46% | 37,267 | 8,122,607 |
| 2024-09-06 | 2.21 | 2.22 | 2.19 | 2.19 | -0.9% | 42,182 | 9,277,947 |
| 2024-09-05 | 2.19 | 2.22 | 2.19 | 2.21 | +0.91% | 37,753 | 8,345,726 |
| 2024-09-04 | 2.19 | 2.22 | 2.19 | 2.19 | -0.9% | 37,623 | 8,276,817 |
| 2024-09-03 | 2.19 | 2.22 | 2.18 | 2.21 | +0.45% | 53,070 | 11,678,724 |
| 2024-09-02 | 2.24 | 2.26 | 2.19 | 2.2 | -1.79% | 63,029 | 13,986,804 |
| 2024-08-30 | 2.2 | 2.27 | 2.2 | 2.24 | +0.9% | 96,744 | 21,666,008 |
| 2024-08-29 | 2.22 | 2.23 | 2.19 | 2.22 | -0.45% | 73,456 | 16,218,828 |
| 2024-08-28 | 2.26 | 2.28 | 2.21 | 2.23 | -1.76% | 86,600 | 19,414,880 |
| 2024-08-27 | 2.27 | 2.3 | 2.24 | 2.27 | -1.3% | 122,589 | 27,760,816 |
| 2024-08-26 | 2.33 | 2.34 | 2.26 | 2.3 | -1.29% | 229,542 | 52,613,596 |
| 2024-08-23 | 2.2 | 2.41 | 2.16 | 2.33 | +6.39% | 194,516 | 44,772,236 |
| 2024-08-22 | 2.22 | 2.25 | 2.18 | 2.19 | -1.35% | 61,131 | 13,464,476 |
| 2024-08-21 | 2.24 | 2.24 | 2.21 | 2.22 | -0.45% | 36,259 | 8,058,538 |
| 2024-08-20 | 2.27 | 2.28 | 2.22 | 2.23 | -1.76% | 48,567 | 10,894,494 |
| 2024-08-19 | 2.26 | 2.28 | 2.24 | 2.27 | 0% | 41,156 | 9,319,943 |
| 2024-08-16 | 2.31 | 2.33 | 2.26 | 2.27 | -1.73% | 51,624 | 11,811,797 |
| 2024-08-15 | 2.28 | 2.32 | 2.26 | 2.31 | +0.87% | 61,619 | 14,127,228 |
| 2024-08-14 | 2.27 | 2.32 | 2.27 | 2.29 | +0.44% | 52,382 | 12,017,277 |
| 2024-08-13 | 2.25 | 2.28 | 2.22 | 2.28 | +0.88% | 54,403 | 12,286,125 |
| 2024-08-12 | 2.29 | 2.3 | 2.24 | 2.26 | -0.88% | 61,375 | 13,932,957 |
| 2024-08-09 | 2.28 | 2.33 | 2.28 | 2.28 | -0.44% | 58,346 | 13,425,209 |
| 2024-08-08 | 2.29 | 2.31 | 2.26 | 2.29 | +0.44% | 53,132 | 12,152,777 |
| 2024-08-07 | 2.28 | 2.3 | 2.26 | 2.28 | -0.44% | 43,883 | 10,009,759 |
| 2024-08-06 | 2.28 | 2.3 | 2.26 | 2.29 | +1.33% | 55,294 | 12,612,482 |
| 2024-08-05 | 2.28 | 2.33 | 2.26 | 2.26 | -1.74% | 61,524 | 14,099,716 |
| 2024-08-02 | 2.33 | 2.35 | 2.29 | 2.3 | -1.71% | 73,337 | 17,028,006 |
| 2024-08-01 | 2.35 | 2.36 | 2.31 | 2.34 | +0.43% | 57,773 | 13,464,543 |
| 2024-07-31 | 2.29 | 2.34 | 2.28 | 2.33 | +1.75% | 72,741 | 16,859,253 |
| 2024-07-30 | 2.26 | 2.29 | 2.25 | 2.29 | +1.78% | 51,660 | 11,756,322 |
| 2024-07-29 | 2.24 | 2.26 | 2.21 | 2.25 | +0.9% | 46,899 | 10,504,081 |
| 2024-07-26 | 2.2 | 2.24 | 2.2 | 2.23 | +1.36% | 45,097 | 10,021,191 |
| 2024-07-25 | 2.17 | 2.22 | 2.16 | 2.2 | +0.92% | 62,153 | 13,655,732 |
| 2024-07-24 | 2.2 | 2.22 | 2.17 | 2.18 | -2.68% | 101,892 | 22,340,473 |
| 2024-07-23 | 2.21 | 2.33 | 2.2 | 2.24 | +1.82% | 147,247 | 33,404,691 |
| 2024-07-22 | 2.19 | 2.21 | 2.17 | 2.2 | +0.46% | 45,179 | 9,923,506 |
| 2024-07-19 | 2.19 | 2.21 | 2.17 | 2.19 | -0.45% | 39,961 | 8,742,868 |
| 2024-07-18 | 2.17 | 2.21 | 2.14 | 2.2 | +0.92% | 65,131 | 14,172,927 |
| 2024-07-17 | 2.17 | 2.2 | 2.16 | 2.18 | +0.46% | 40,280 | 8,787,131 |
| 2024-07-16 | 2.19 | 2.19 | 2.16 | 2.17 | -0.46% | 45,360 | 9,846,910 |
| 2024-07-15 | 2.22 | 2.22 | 2.17 | 2.18 | -1.8% | 61,525 | 13,466,059 |
| 2024-07-12 | 2.22 | 2.26 | 2.2 | 2.22 | 0% | 89,958 | 20,051,546 |
| 2024-07-11 | 2.17 | 2.22 | 2.16 | 2.22 | +3.74% | 108,585 | 23,866,857 |
| 2024-07-10 | 2.19 | 2.2 | 2.13 | 2.14 | -4.04% | 127,720 | 27,540,595 |
| 2024-07-09 | 2.2 | 2.24 | 2.16 | 2.23 | +0.45% | 88,667 | 19,528,949 |
| 2024-07-08 | 2.3 | 2.3 | 2.21 | 2.22 | -3.9% | 120,135 | 26,918,509 |
| 2024-07-05 | 2.26 | 2.31 | 2.24 | 2.31 | +2.21% | 95,508 | 21,741,371 |
| 2024-07-04 | 2.33 | 2.35 | 2.25 | 2.26 | -3% | 115,752 | 26,444,998 |
| 2024-07-03 | 2.35 | 2.39 | 2.32 | 2.33 | -0.85% | 122,440 | 28,823,919 |
| 2024-07-02 | 2.32 | 2.38 | 2.31 | 2.35 | +0.86% | 166,876 | 39,268,489 |
| 2024-07-01 | 2.29 | 2.35 | 2.29 | 2.33 | +0.43% | 166,022 | 38,611,884 |
| 2024-06-28 | 2.36 | 2.39 | 2.31 | 2.32 | -2.11% | 296,021 | 69,199,234 |
| 2024-06-27 | 2.75 | 2.75 | 2.36 | 2.37 | -5.2% | 523,945 | 134,335,357 |
| 2024-06-26 | 2.27 | 2.5 | 2.24 | 2.5 | +10.13% | 282,142 | 68,482,322 |
| 2024-06-25 | 2.25 | 2.3 | 2.25 | 2.27 | -0.44% | 64,148 | 14,592,401 |
| 2024-06-24 | 2.32 | 2.32 | 2.23 | 2.28 | -2.56% | 106,520 | 24,162,239 |
| 2024-06-21 | 2.32 | 2.36 | 2.31 | 2.34 | +0.86% | 54,456 | 12,759,661 |
| 2024-06-20 | 2.4 | 2.4 | 2.31 | 2.32 | -2.93% | 78,252 | 18,295,543 |
| 2024-06-19 | 2.42 | 2.44 | 2.38 | 2.39 | -1.24% | 82,303 | 19,871,203 |
| 2024-06-18 | 2.36 | 2.42 | 2.35 | 2.42 | +2.54% | 62,012 | 14,791,696 |
| 2024-06-17 | 2.37 | 2.39 | 2.35 | 2.36 | -0.84% | 74,133 | 17,533,152 |
| 2024-06-14 | 2.37 | 2.4 | 2.34 | 2.38 | 0% | 57,887 | 13,728,423 |
| 2024-06-13 | 2.41 | 2.42 | 2.36 | 2.38 | -1.24% | 80,334 | 19,108,159 |
| 2024-06-12 | 2.4 | 2.43 | 2.39 | 2.41 | +0.42% | 54,418 | 13,124,716 |
| 2024-06-11 | 2.44 | 2.44 | 2.38 | 2.4 | -1.64% | 73,213 | 17,589,268 |
| 2024-06-07 | 2.4 | 2.45 | 2.4 | 2.44 | +2.52% | 103,781 | 25,168,933 |
| 2024-06-06 | 2.47 | 2.5 | 2.36 | 2.38 | -4.03% | 130,501 | 31,457,510 |
| 2024-06-05 | 2.54 | 2.54 | 2.47 | 2.48 | -1.98% | 82,142 | 20,557,943 |
| 2024-06-04 | 2.54 | 2.56 | 2.5 | 2.53 | -0.39% | 73,582 | 18,593,400 |
| 2024-06-03 | 2.58 | 2.6 | 2.51 | 2.54 | -1.93% | 95,919 | 24,466,071 |
| 2024-05-31 | 2.6 | 2.61 | 2.58 | 2.59 | 0% | 69,724 | 18,071,034 |
| 2024-05-30 | 2.61 | 2.63 | 2.58 | 2.59 | -1.15% | 75,091 | 19,512,869 |
| 2024-05-29 | 2.63 | 2.66 | 2.61 | 2.62 | 0% | 66,908 | 17,615,064 |
| 2024-05-28 | 2.67 | 2.67 | 2.61 | 2.62 | -2.24% | 95,578 | 25,219,798 |
| 2024-05-27 | 2.71 | 2.72 | 2.63 | 2.68 | -1.11% | 124,689 | 33,180,090 |
| 2024-05-24 | 2.73 | 2.8 | 2.69 | 2.71 | -1.81% | 189,326 | 51,685,548 |
| 2024-05-23 | 2.81 | 2.89 | 2.71 | 2.76 | -2.13% | 279,220 | 77,606,175 |
| 2024-05-22 | 2.74 | 2.87 | 2.73 | 2.82 | +2.55% | 185,458 | 52,201,193 |
| 2024-05-21 | 2.76 | 2.81 | 2.74 | 2.75 | -0.36% | 126,464 | 34,999,131 |
| 2024-05-20 | 2.79 | 2.8 | 2.75 | 2.76 | -1.43% | 148,992 | 41,283,907 |
| 2024-05-17 | 2.73 | 2.8 | 2.7 | 2.8 | +3.32% | 212,745 | 58,474,410 |
| 2024-05-16 | 2.64 | 2.73 | 2.64 | 2.71 | +2.65% | 217,557 | 58,572,416 |
| 2024-05-15 | 2.64 | 2.65 | 2.62 | 2.64 | 0% | 71,551 | 18,883,362 |
| 2024-05-14 | 2.62 | 2.65 | 2.62 | 2.64 | +0.76% | 65,360 | 17,217,180 |
| 2024-05-13 | 2.64 | 2.65 | 2.61 | 2.62 | -1.13% | 94,931 | 24,940,118 |
| 2024-05-10 | 2.64 | 2.66 | 2.61 | 2.65 | +0.38% | 100,469 | 26,489,723 |
| 2024-05-09 | 2.61 | 2.65 | 2.61 | 2.64 | +1.15% | 72,771 | 19,201,521 |
| 2024-05-08 | 2.66 | 2.67 | 2.61 | 2.61 | -2.25% | 107,833 | 28,403,557 |
| 2024-05-07 | 2.67 | 2.68 | 2.64 | 2.67 | -0.37% | 128,288 | 34,096,071 |
| 2024-05-06 | 2.65 | 2.7 | 2.65 | 2.68 | +1.9% | 199,617 | 53,526,763 |
| 2024-04-30 | 2.69 | 2.69 | 2.61 | 2.63 | -2.23% | 229,613 | 60,555,989 |
| 2024-04-29 | 2.59 | 2.69 | 2.58 | 2.69 | +3.07% | 321,266 | 85,028,746 |
| 2024-04-26 | 2.62 | 2.65 | 2.56 | 2.61 | -2.25% | 346,661 | 89,711,820 |
| 2024-04-25 | 2.75 | 2.76 | 2.63 | 2.67 | -6.64% | 564,044 | 151,653,900 |
| 2024-04-24 | 3.04 | 3.04 | 2.84 | 2.86 | +3.62% | 643,971 | 191,506,320 |
| 2024-04-23 | 2.62 | 2.85 | 2.6 | 2.76 | +5.75% | 254,189 | 69,554,404 |
| 2024-04-22 | 2.65 | 2.66 | 2.6 | 2.61 | -1.88% | 69,120 | 18,128,072 |
| 2024-04-19 | 2.61 | 2.68 | 2.61 | 2.66 | +1.14% | 67,623 | 17,924,266 |
| 2024-04-18 | 2.67 | 2.68 | 2.62 | 2.63 | -1.5% | 73,627 | 19,495,914 |
| 2024-04-17 | 2.54 | 2.68 | 2.53 | 2.67 | +6.37% | 122,477 | 32,085,092 |
| 2024-04-16 | 2.58 | 2.6 | 2.5 | 2.51 | -4.2% | 109,793 | 27,837,414 |
| 2024-04-15 | 2.69 | 2.72 | 2.56 | 2.62 | -2.96% | 129,643 | 34,109,328 |
| 2024-04-12 | 2.78 | 2.78 | 2.7 | 2.7 | -2.53% | 83,809 | 22,926,755 |
| 2024-04-11 | 2.72 | 2.81 | 2.7 | 2.77 | +1.47% | 94,930 | 26,263,721 |
| 2024-04-10 | 2.8 | 2.82 | 2.71 | 2.73 | -2.85% | 82,639 | 22,694,282 |
| 2024-04-09 | 2.8 | 2.84 | 2.8 | 2.81 | 0% | 54,508 | 15,357,704 |
| 2024-04-08 | 2.85 | 2.87 | 2.8 | 2.81 | -1.75% | 93,529 | 26,510,366 |
| 2024-04-03 | 2.84 | 2.86 | 2.81 | 2.86 | +0.7% | 69,213 | 19,622,496 |
| 2024-04-02 | 2.81 | 2.88 | 2.8 | 2.84 | +1.07% | 84,513 | 24,014,927 |
| 2024-04-01 | 2.76 | 2.82 | 2.76 | 2.81 | +1.81% | 97,228 | 27,178,648 |
| 2024-03-29 | 2.72 | 2.77 | 2.71 | 2.76 | +1.85% | 76,938 | 21,066,513 |
| 2024-03-28 | 2.7 | 2.76 | 2.69 | 2.71 | 0% | 83,717 | 22,827,380 |
| 2024-03-27 | 2.79 | 2.81 | 2.71 | 2.71 | -2.52% | 80,567 | 22,165,702 |
| 2024-03-26 | 2.8 | 2.83 | 2.74 | 2.78 | -0.71% | 77,118 | 21,456,671 |
| 2024-03-25 | 2.84 | 2.87 | 2.8 | 2.8 | -1.41% | 78,877 | 22,383,219 |
| 2024-03-22 | 2.89 | 2.91 | 2.82 | 2.84 | -2.07% | 69,849 | 19,915,591 |
| 2024-03-21 | 2.89 | 2.92 | 2.86 | 2.9 | +0.69% | 78,022 | 22,583,432 |
| 2024-03-20 | 2.88 | 2.89 | 2.85 | 2.88 | +0.35% | 60,062 | 17,273,524 |
| 2024-03-19 | 2.9 | 2.91 | 2.86 | 2.87 | -0.69% | 89,328 | 25,695,604 |
| 2024-03-18 | 2.84 | 2.9 | 2.83 | 2.89 | +2.12% | 98,680 | 28,336,909 |
| 2024-03-15 | 2.81 | 2.84 | 2.78 | 2.83 | +1.07% | 81,332 | 22,863,276 |
| 2024-03-14 | 2.79 | 2.82 | 2.78 | 2.8 | 0% | 82,469 | 23,093,368 |
| 2024-03-13 | 2.83 | 2.83 | 2.77 | 2.8 | -1.06% | 87,045 | 24,344,363 |
| 2024-03-12 | 2.8 | 2.84 | 2.78 | 2.83 | +1.07% | 88,826 | 24,933,708 |
| 2024-03-11 | 2.75 | 2.8 | 2.75 | 2.8 | +1.45% | 66,435 | 18,477,779 |
| 2024-03-08 | 2.74 | 2.78 | 2.72 | 2.76 | +0.36% | 54,659 | 15,004,698 |
| 2024-03-07 | 2.76 | 2.8 | 2.74 | 2.75 | +0.36% | 69,517 | 19,225,194 |
| 2024-03-06 | 2.74 | 2.77 | 2.72 | 2.74 | -0.36% | 65,662 | 18,031,119 |
| 2024-03-05 | 2.79 | 2.8 | 2.74 | 2.75 | -1.79% | 85,036 | 23,484,720 |
| 2024-03-04 | 2.84 | 2.85 | 2.76 | 2.8 | -1.06% | 85,355 | 23,890,671 |
| 2024-03-01 | 2.82 | 2.86 | 2.8 | 2.83 | +0.35% | 73,158 | 20,691,131 |
| 2024-02-29 | 2.7 | 2.83 | 2.7 | 2.82 | +2.17% | 108,548 | 30,320,366 |
| 2024-02-28 | 2.92 | 2.98 | 2.76 | 2.76 | -5.48% | 169,520 | 48,806,560 |
| 2024-02-27 | 2.84 | 2.93 | 2.84 | 2.92 | +2.1% | 90,542 | 26,230,031 |
| 2024-02-26 | 2.84 | 2.9 | 2.82 | 2.86 | +0.7% | 116,380 | 33,304,956 |
| 2024-02-23 | 2.76 | 2.85 | 2.76 | 2.84 | +2.9% | 106,606 | 29,852,600 |
| 2024-02-22 | 2.77 | 2.79 | 2.72 | 2.76 | 0% | 93,913 | 25,865,655 |
| 2024-02-21 | 2.68 | 2.82 | 2.65 | 2.76 | +2.22% | 145,313 | 40,234,370 |
| 2024-02-20 | 2.69 | 2.73 | 2.62 | 2.7 | 0% | 117,654 | 31,590,695 |
| 2024-02-19 | 2.55 | 2.77 | 2.54 | 2.7 | +5.47% | 280,747 | 75,776,033 |
| 2024-02-08 | 2.41 | 2.56 | 2.32 | 2.56 | +6.67% | 260,936 | 63,355,763 |
| 2024-02-07 | 2.49 | 2.5 | 2.32 | 2.4 | -2.44% | 265,454 | 63,921,807 |
| 2024-02-06 | 2.45 | 2.56 | 2.27 | 2.46 | -1.99% | 255,138 | 60,754,047 |
| 2024-02-05 | 2.74 | 2.75 | 2.51 | 2.51 | -10.04% | 240,342 | 61,247,255 |
| 2024-02-02 | 2.94 | 2.99 | 2.7 | 2.79 | -4.78% | 241,512 | 68,889,786 |
| 2024-02-01 | 3.04 | 3.04 | 2.9 | 2.93 | -3.62% | 183,100 | 54,105,631 |
| 2024-01-31 | 3.14 | 3.21 | 3.02 | 3.04 | -4.1% | 129,444 | 39,941,166 |
| 2024-01-30 | 3.25 | 3.28 | 3.16 | 3.17 | -3.06% | 103,264 | 33,317,662 |
| 2024-01-29 | 3.32 | 3.35 | 3.26 | 3.27 | -1.51% | 143,672 | 47,566,490 |
| 2024-01-26 | 3.25 | 3.35 | 3.23 | 3.32 | +2.47% | 165,854 | 54,872,545 |
| 2024-01-25 | 3.08 | 3.24 | 3.06 | 3.24 | +5.54% | 132,945 | 42,069,371 |
| 2024-01-24 | 2.96 | 3.08 | 2.95 | 3.07 | +4.07% | 151,482 | 45,682,440 |
| 2024-01-23 | 2.99 | 2.99 | 2.88 | 2.95 | -1.34% | 151,140 | 44,354,301 |
| 2024-01-22 | 3.16 | 3.18 | 2.97 | 2.99 | -5.38% | 122,411 | 37,572,521 |
| 2024-01-19 | 3.18 | 3.2 | 3.15 | 3.16 | -0.94% | 107,843 | 34,216,941 |
| 2024-01-18 | 3.24 | 3.28 | 3.1 | 3.19 | -2.15% | 168,796 | 53,227,642 |
| 2024-01-17 | 3.31 | 3.32 | 3.24 | 3.26 | -1.51% | 68,526 | 22,529,258 |
| 2024-01-16 | 3.3 | 3.34 | 3.26 | 3.31 | -0.3% | 75,020 | 24,742,176 |
| 2024-01-15 | 3.33 | 3.35 | 3.27 | 3.32 | +0.3% | 78,230 | 25,917,310 |
| 2024-01-12 | 3.31 | 3.35 | 3.29 | 3.31 | +0.3% | 66,921 | 22,252,854 |
| 2024-01-11 | 3.26 | 3.31 | 3.24 | 3.3 | +1.23% | 78,077 | 25,675,257 |
| 2024-01-10 | 3.29 | 3.32 | 3.25 | 3.26 | -1.81% | 71,494 | 23,421,384 |
| 2024-01-09 | 3.27 | 3.33 | 3.25 | 3.32 | +1.22% | 69,325 | 22,845,624 |
| 2024-01-08 | 3.29 | 3.35 | 3.28 | 3.28 | -1.5% | 81,702 | 26,995,695 |
| 2024-01-05 | 3.34 | 3.37 | 3.31 | 3.33 | 0% | 90,134 | 30,151,709 |
| 2024-01-04 | 3.35 | 3.35 | 3.3 | 3.33 | -0.6% | 58,924 | 19,601,283 |
| 2024-01-03 | 3.32 | 3.37 | 3.31 | 3.35 | +0.6% | 70,643 | 23,611,618 |
| 2024-01-02 | 3.27 | 3.34 | 3.27 | 3.33 | +1.52% | 79,907 | 26,463,968 |
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：