股票概览
3.08
-1.91%
-0.06
3.12
开盘价
3.17
最高价
3.07
最低价
372,890
成交量
数据更新至: 2024-12-31
技术指标
3.11
MA5 (5日均线)
3.15
MA10 (10日均线)
3.28
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 | 3.12 | 3.17 | 3.07 | 3.08 | -1.91% | 372,890 | 116,035,806 |
| 2024-12-30 | 3.15 | 3.17 | 3.1 | 3.14 | -0.32% | 353,213 | 110,619,888 |
| 2024-12-27 | 3.12 | 3.18 | 3.08 | 3.15 | +1.61% | 419,043 | 131,920,257 |
| 2024-12-26 | 3.1 | 3.13 | 3.09 | 3.1 | 0% | 283,661 | 88,094,578 |
| 2024-12-25 | 3.16 | 3.16 | 3.07 | 3.1 | -1.9% | 430,766 | 133,460,589 |
| 2024-12-24 | 3.12 | 3.17 | 3.1 | 3.16 | +1.28% | 409,596 | 128,452,653 |
| 2024-12-23 | 3.18 | 3.19 | 3.1 | 3.12 | -1.89% | 454,612 | 142,769,086 |
| 2024-12-20 | 3.23 | 3.23 | 3.17 | 3.18 | -1.24% | 407,311 | 129,736,004 |
| 2024-12-19 | 3.2 | 3.24 | 3.15 | 3.22 | 0% | 448,194 | 142,875,925 |
| 2024-12-18 | 3.24 | 3.29 | 3.21 | 3.22 | -0.62% | 438,100 | 142,279,775 |
| 2024-12-17 | 3.33 | 3.33 | 3.22 | 3.24 | -2.7% | 549,798 | 179,146,045 |
| 2024-12-16 | 3.37 | 3.39 | 3.31 | 3.33 | -0.89% | 524,875 | 175,153,366 |
| 2024-12-13 | 3.47 | 3.5 | 3.35 | 3.36 | -3.72% | 754,868 | 256,458,998 |
| 2024-12-12 | 3.48 | 3.52 | 3.43 | 3.49 | 0% | 486,367 | 168,887,902 |
| 2024-12-11 | 3.42 | 3.54 | 3.42 | 3.49 | +1.75% | 551,657 | 192,793,482 |
| 2024-12-10 | 3.61 | 3.61 | 3.42 | 3.43 | -2.56% | 791,005 | 275,830,930 |
| 2024-12-09 | 3.54 | 3.61 | 3.48 | 3.52 | -0.28% | 742,093 | 262,912,990 |
| 2024-12-06 | 3.44 | 3.57 | 3.39 | 3.53 | +3.82% | 874,981 | 304,976,203 |
| 2024-12-05 | 3.36 | 3.42 | 3.33 | 3.4 | +2.41% | 507,593 | 171,248,658 |
| 2024-12-04 | 3.32 | 3.36 | 3.3 | 3.32 | -0.3% | 388,745 | 129,495,763 |
| 2024-12-03 | 3.34 | 3.35 | 3.29 | 3.33 | 0% | 382,140 | 126,846,722 |
| 2024-12-02 | 3.26 | 3.36 | 3.25 | 3.33 | +2.46% | 553,537 | 183,692,247 |
| 2024-11-29 | 3.27 | 3.28 | 3.19 | 3.25 | +0.93% | 468,030 | 151,952,141 |
| 2024-11-28 | 3.24 | 3.26 | 3.21 | 3.22 | -0.31% | 278,001 | 89,953,549 |
| 2024-11-27 | 3.18 | 3.24 | 3.14 | 3.23 | +1.57% | 401,849 | 128,159,630 |
| 2024-11-26 | 3.23 | 3.23 | 3.17 | 3.18 | -1.24% | 355,200 | 113,521,486 |
| 2024-11-25 | 3.24 | 3.26 | 3.17 | 3.22 | -0.62% | 554,640 | 178,088,016 |
| 2024-11-22 | 3.33 | 3.44 | 3.23 | 3.24 | -2.99% | 749,518 | 250,107,948 |
| 2024-11-21 | 3.32 | 3.39 | 3.31 | 3.34 | +0.6% | 455,196 | 152,007,446 |
| 2024-11-20 | 3.36 | 3.36 | 3.28 | 3.32 | -0.9% | 537,344 | 177,866,480 |
| 2024-11-19 | 3.31 | 3.37 | 3.27 | 3.35 | +1.52% | 461,860 | 153,710,892 |
| 2024-11-18 | 3.28 | 3.38 | 3.27 | 3.3 | +0.92% | 633,390 | 210,621,049 |
| 2024-11-15 | 3.32 | 3.36 | 3.26 | 3.27 | -1.8% | 511,763 | 169,511,004 |
| 2024-11-14 | 3.4 | 3.43 | 3.32 | 3.33 | -2.63% | 528,305 | 177,752,509 |
| 2024-11-13 | 3.42 | 3.43 | 3.34 | 3.42 | +0.29% | 534,987 | 181,246,070 |
| 2024-11-12 | 3.55 | 3.57 | 3.38 | 3.41 | -2.85% | 745,773 | 257,558,212 |
| 2024-11-11 | 3.52 | 3.53 | 3.46 | 3.51 | -0.57% | 667,910 | 233,805,735 |
| 2024-11-08 | 3.57 | 3.67 | 3.51 | 3.53 | -1.12% | 800,317 | 286,022,449 |
| 2024-11-07 | 3.5 | 3.59 | 3.46 | 3.57 | +1.71% | 889,702 | 315,176,339 |
| 2024-11-06 | 3.55 | 3.59 | 3.46 | 3.51 | -0.85% | 825,236 | 289,583,253 |
| 2024-11-05 | 3.46 | 3.54 | 3.44 | 3.54 | +2.31% | 853,949 | 299,253,625 |
| 2024-11-04 | 3.4 | 3.52 | 3.35 | 3.46 | +1.47% | 606,624 | 209,098,296 |
| 2024-11-01 | 3.49 | 3.5 | 3.35 | 3.41 | -2.29% | 874,597 | 298,411,076 |
| 2024-10-31 | 3.37 | 3.6 | 3.33 | 3.49 | +4.18% | 1,337,689 | 464,000,342 |
| 2024-10-30 | 3.38 | 3.42 | 3.31 | 3.35 | -1.76% | 971,760 | 325,336,732 |
| 2024-10-29 | 3.6 | 3.6 | 3.39 | 3.41 | -2.01% | 2,010,112 | 700,016,891 |
| 2024-10-28 | 3.18 | 3.48 | 3.17 | 3.48 | +10.13% | 1,595,005 | 542,436,844 |
| 2024-10-25 | 3.16 | 3.19 | 3.14 | 3.16 | 0% | 474,425 | 150,007,853 |
| 2024-10-24 | 3.15 | 3.19 | 3.12 | 3.16 | 0% | 426,753 | 134,312,171 |
| 2024-10-23 | 3.11 | 3.17 | 3.07 | 3.16 | +1.61% | 634,785 | 199,220,800 |
| 2024-10-22 | 3.02 | 3.11 | 3.02 | 3.11 | +2.3% | 615,067 | 189,608,523 |
| 2024-10-21 | 3.05 | 3.08 | 3.02 | 3.04 | -0.33% | 597,534 | 182,180,405 |
| 2024-10-18 | 2.99 | 3.09 | 2.98 | 3.05 | +2.01% | 778,371 | 236,202,329 |
| 2024-10-17 | 3.08 | 3.12 | 2.99 | 2.99 | -2.61% | 909,782 | 277,229,767 |
| 2024-10-16 | 2.93 | 3.11 | 2.93 | 3.07 | +3.72% | 984,656 | 299,958,531 |
| 2024-10-15 | 3.02 | 3.06 | 2.96 | 2.96 | -1.99% | 535,201 | 161,223,192 |
| 2024-10-14 | 3.03 | 3.05 | 2.97 | 3.02 | 0% | 536,486 | 161,598,181 |
| 2024-10-11 | 3.04 | 3.09 | 2.98 | 3.02 | -0.33% | 511,428 | 155,237,979 |
| 2024-10-10 | 2.95 | 3.13 | 2.92 | 3.03 | +2.71% | 886,675 | 267,981,859 |
| 2024-10-09 | 3.13 | 3.14 | 2.89 | 2.95 | -6.05% | 1,265,307 | 379,637,198 |
| 2024-10-08 | 3.35 | 3.38 | 3.04 | 3.14 | +2.28% | 1,663,862 | 532,278,047 |
| 2024-09-30 | 2.97 | 3.12 | 2.96 | 3.07 | +6.97% | 1,077,967 | 328,957,562 |
| 2024-09-27 | 2.83 | 2.88 | 2.81 | 2.87 | +2.5% | 375,894 | 107,102,476 |
| 2024-09-26 | 2.75 | 2.8 | 2.72 | 2.8 | +2.19% | 374,730 | 103,254,515 |
| 2024-09-25 | 2.71 | 2.79 | 2.7 | 2.74 | +2.24% | 389,689 | 107,061,529 |
| 2024-09-24 | 2.61 | 2.7 | 2.61 | 2.68 | +3.08% | 331,804 | 88,264,816 |
| 2024-09-23 | 2.65 | 2.66 | 2.59 | 2.6 | -1.89% | 235,056 | 61,527,247 |
| 2024-09-20 | 2.61 | 2.66 | 2.59 | 2.65 | +1.53% | 273,445 | 71,945,649 |
| 2024-09-19 | 2.59 | 2.62 | 2.56 | 2.61 | +1.16% | 249,784 | 64,705,710 |
| 2024-09-18 | 2.54 | 2.59 | 2.51 | 2.58 | +2.38% | 247,403 | 62,958,672 |
| 2024-09-13 | 2.52 | 2.55 | 2.5 | 2.52 | +0.8% | 226,959 | 57,438,089 |
| 2024-09-12 | 2.48 | 2.52 | 2.47 | 2.5 | +1.21% | 185,881 | 46,494,588 |
| 2024-09-11 | 2.46 | 2.5 | 2.44 | 2.47 | 0% | 172,121 | 42,500,251 |
| 2024-09-10 | 2.44 | 2.49 | 2.41 | 2.47 | +1.65% | 237,866 | 58,293,013 |
| 2024-09-09 | 2.46 | 2.48 | 2.41 | 2.43 | -1.62% | 297,401 | 72,769,124 |
| 2024-09-06 | 2.53 | 2.53 | 2.47 | 2.47 | -1.98% | 184,004 | 45,832,697 |
| 2024-09-05 | 2.55 | 2.56 | 2.51 | 2.52 | -0.79% | 183,378 | 46,345,363 |
| 2024-09-04 | 2.53 | 2.56 | 2.52 | 2.54 | +0.4% | 144,981 | 36,808,959 |
| 2024-09-03 | 2.54 | 2.56 | 2.52 | 2.53 | 0% | 171,094 | 43,454,043 |
| 2024-09-02 | 2.58 | 2.58 | 2.53 | 2.53 | -1.56% | 213,250 | 54,519,469 |
| 2024-08-30 | 2.53 | 2.62 | 2.51 | 2.57 | +1.58% | 261,799 | 67,334,002 |
| 2024-08-29 | 2.53 | 2.56 | 2.51 | 2.53 | 0% | 193,775 | 49,124,336 |
| 2024-08-28 | 2.54 | 2.56 | 2.51 | 2.53 | -0.39% | 130,617 | 33,114,998 |
| 2024-08-27 | 2.58 | 2.58 | 2.52 | 2.54 | -1.55% | 153,567 | 39,149,145 |
| 2024-08-26 | 2.56 | 2.59 | 2.54 | 2.58 | +1.18% | 157,982 | 40,620,807 |
| 2024-08-23 | 2.58 | 2.58 | 2.53 | 2.55 | -0.78% | 147,889 | 37,710,786 |
| 2024-08-22 | 2.56 | 2.59 | 2.55 | 2.57 | +0.39% | 180,568 | 46,443,997 |
| 2024-08-21 | 2.6 | 2.6 | 2.55 | 2.56 | -1.16% | 151,219 | 38,910,127 |
| 2024-08-20 | 2.66 | 2.68 | 2.58 | 2.59 | -1.89% | 274,294 | 71,735,868 |
| 2024-08-19 | 2.63 | 2.67 | 2.62 | 2.64 | 0% | 168,563 | 44,643,425 |
| 2024-08-16 | 2.65 | 2.67 | 2.63 | 2.64 | -0.38% | 190,943 | 50,598,033 |
| 2024-08-15 | 2.62 | 2.67 | 2.61 | 2.65 | +1.15% | 198,901 | 52,633,663 |
| 2024-08-14 | 2.65 | 2.65 | 2.61 | 2.62 | -1.13% | 175,004 | 46,069,270 |
| 2024-08-13 | 2.63 | 2.65 | 2.61 | 2.65 | +0.76% | 143,562 | 37,830,804 |
| 2024-08-12 | 2.62 | 2.65 | 2.62 | 2.63 | 0% | 136,410 | 35,904,274 |
| 2024-08-09 | 2.64 | 2.67 | 2.62 | 2.63 | -0.38% | 208,833 | 55,277,386 |
| 2024-08-08 | 2.65 | 2.66 | 2.61 | 2.64 | 0% | 178,538 | 47,066,385 |
| 2024-08-07 | 2.65 | 2.66 | 2.62 | 2.64 | -0.38% | 228,474 | 60,204,915 |
| 2024-08-06 | 2.63 | 2.68 | 2.62 | 2.65 | +0.76% | 285,775 | 75,675,871 |
| 2024-08-05 | 2.66 | 2.69 | 2.61 | 2.63 | -1.5% | 292,471 | 77,622,280 |
| 2024-08-02 | 2.67 | 2.7 | 2.66 | 2.67 | -0.37% | 223,590 | 59,985,634 |
| 2024-08-01 | 2.69 | 2.71 | 2.66 | 2.68 | 0% | 256,531 | 68,914,874 |
| 2024-07-31 | 2.63 | 2.69 | 2.61 | 2.68 | +1.9% | 323,785 | 86,317,842 |
| 2024-07-30 | 2.63 | 2.65 | 2.6 | 2.63 | +0.38% | 224,657 | 59,072,936 |
| 2024-07-29 | 2.6 | 2.64 | 2.58 | 2.62 | +1.16% | 194,662 | 50,948,431 |
| 2024-07-26 | 2.52 | 2.59 | 2.52 | 2.59 | +2.78% | 237,976 | 61,021,406 |
| 2024-07-25 | 2.5 | 2.56 | 2.49 | 2.52 | +0.4% | 185,400 | 46,768,646 |
| 2024-07-24 | 2.51 | 2.53 | 2.48 | 2.51 | 0% | 208,687 | 52,332,231 |
| 2024-07-23 | 2.55 | 2.57 | 2.51 | 2.51 | -1.57% | 159,414 | 40,498,374 |
| 2024-07-22 | 2.55 | 2.59 | 2.54 | 2.55 | 0% | 232,641 | 59,656,022 |
| 2024-07-19 | 2.55 | 2.57 | 2.54 | 2.55 | -0.39% | 203,407 | 51,983,049 |
| 2024-07-18 | 2.54 | 2.57 | 2.52 | 2.56 | 0% | 184,045 | 46,812,091 |
| 2024-07-17 | 2.57 | 2.57 | 2.54 | 2.56 | 0% | 139,248 | 35,563,441 |
| 2024-07-16 | 2.59 | 2.6 | 2.55 | 2.56 | -1.54% | 192,107 | 49,336,980 |
| 2024-07-15 | 2.59 | 2.61 | 2.55 | 2.6 | +0.39% | 262,114 | 67,723,316 |
| 2024-07-12 | 2.61 | 2.61 | 2.58 | 2.59 | -0.77% | 171,965 | 44,649,239 |
| 2024-07-11 | 2.56 | 2.62 | 2.54 | 2.61 | +3.16% | 274,333 | 71,193,948 |
| 2024-07-10 | 2.52 | 2.56 | 2.51 | 2.53 | +0.4% | 194,227 | 49,307,917 |
| 2024-07-09 | 2.49 | 2.53 | 2.45 | 2.52 | +0.8% | 281,355 | 70,200,442 |
| 2024-07-08 | 2.59 | 2.59 | 2.49 | 2.5 | -2.72% | 240,504 | 60,515,234 |
| 2024-07-05 | 2.55 | 2.58 | 2.53 | 2.57 | +0.39% | 179,479 | 45,895,150 |
| 2024-07-04 | 2.6 | 2.61 | 2.54 | 2.56 | -1.16% | 222,642 | 57,273,740 |
| 2024-07-03 | 2.61 | 2.63 | 2.59 | 2.59 | -0.77% | 163,631 | 42,628,255 |
| 2024-07-02 | 2.62 | 2.63 | 2.59 | 2.61 | -0.38% | 221,936 | 57,916,090 |
| 2024-07-01 | 2.57 | 2.63 | 2.56 | 2.62 | +1.55% | 213,641 | 55,449,586 |
| 2024-06-28 | 2.56 | 2.62 | 2.55 | 2.58 | +0.78% | 223,746 | 57,973,279 |
| 2024-06-27 | 2.62 | 2.63 | 2.55 | 2.56 | -2.29% | 264,997 | 68,399,068 |
| 2024-06-26 | 2.58 | 2.63 | 2.56 | 2.62 | +1.55% | 241,901 | 62,758,365 |
| 2024-06-25 | 2.55 | 2.62 | 2.54 | 2.58 | +1.18% | 282,100 | 73,018,762 |
| 2024-06-24 | 2.6 | 2.6 | 2.53 | 2.55 | -1.92% | 253,737 | 65,046,040 |
| 2024-06-21 | 2.56 | 2.61 | 2.55 | 2.6 | +1.56% | 195,064 | 50,563,295 |
| 2024-06-20 | 2.62 | 2.64 | 2.55 | 2.56 | -2.29% | 223,466 | 57,801,320 |
| 2024-06-19 | 2.64 | 2.66 | 2.62 | 2.62 | -0.76% | 190,684 | 50,214,473 |
| 2024-06-18 | 2.61 | 2.65 | 2.61 | 2.64 | +1.15% | 277,720 | 73,009,510 |
| 2024-06-17 | 2.64 | 2.65 | 2.58 | 2.61 | -1.88% | 509,495 | 132,903,660 |
| 2024-06-14 | 2.72 | 2.8 | 2.62 | 2.66 | -2.92% | 1,026,024 | 275,547,175 |
| 2024-06-13 | 2.84 | 2.85 | 2.67 | 2.74 | -3.52% | 663,561 | 182,112,995 |
| 2024-06-12 | 2.84 | 2.88 | 2.83 | 2.84 | -0.35% | 218,088 | 62,260,703 |
| 2024-06-11 | 2.87 | 2.88 | 2.83 | 2.85 | -1.38% | 214,786 | 61,135,364 |
| 2024-06-07 | 2.83 | 2.9 | 2.82 | 2.89 | +2.12% | 303,942 | 86,867,992 |
| 2024-06-06 | 2.87 | 2.88 | 2.8 | 2.83 | -1.05% | 275,103 | 77,940,965 |
| 2024-06-05 | 2.89 | 2.9 | 2.86 | 2.86 | -1.38% | 213,909 | 61,528,496 |
| 2024-06-04 | 2.83 | 2.9 | 2.82 | 2.9 | +2.11% | 292,143 | 83,801,537 |
| 2024-06-03 | 2.92 | 2.92 | 2.82 | 2.84 | -2.74% | 471,408 | 134,912,080 |
| 2024-05-31 | 2.88 | 2.92 | 2.87 | 2.92 | +1.74% | 213,356 | 61,881,133 |
| 2024-05-30 | 2.84 | 2.88 | 2.83 | 2.87 | +1.06% | 214,254 | 61,291,071 |
| 2024-05-29 | 2.85 | 2.89 | 2.83 | 2.84 | -0.7% | 201,257 | 57,460,127 |
| 2024-05-28 | 2.88 | 2.9 | 2.86 | 2.86 | -1.04% | 174,765 | 50,346,535 |
| 2024-05-27 | 2.85 | 2.89 | 2.84 | 2.89 | +1.76% | 182,877 | 52,429,874 |
| 2024-05-24 | 2.83 | 2.88 | 2.82 | 2.84 | +0.35% | 202,870 | 57,816,884 |
| 2024-05-23 | 2.89 | 2.9 | 2.82 | 2.83 | -2.41% | 312,863 | 89,028,865 |
| 2024-05-22 | 2.9 | 2.92 | 2.89 | 2.9 | 0% | 184,001 | 53,447,999 |
| 2024-05-21 | 2.94 | 2.94 | 2.89 | 2.9 | -1.36% | 278,789 | 81,149,668 |
| 2024-05-20 | 2.95 | 2.97 | 2.93 | 2.94 | -0.34% | 264,824 | 78,023,211 |
| 2024-05-17 | 2.9 | 2.95 | 2.89 | 2.95 | +1.72% | 240,294 | 70,109,690 |
| 2024-05-16 | 2.91 | 2.95 | 2.9 | 2.9 | -0.34% | 217,121 | 63,399,537 |
| 2024-05-15 | 2.93 | 2.95 | 2.91 | 2.91 | -0.68% | 224,768 | 65,826,957 |
| 2024-05-14 | 2.95 | 2.98 | 2.93 | 2.93 | -0.68% | 251,189 | 74,139,087 |
| 2024-05-13 | 2.96 | 2.97 | 2.91 | 2.95 | -0.67% | 310,066 | 91,243,724 |
| 2024-05-10 | 2.99 | 2.99 | 2.95 | 2.97 | -0.67% | 272,545 | 80,933,496 |
| 2024-05-09 | 2.94 | 3 | 2.94 | 2.99 | +1.36% | 330,525 | 98,529,967 |
| 2024-05-08 | 3 | 3.01 | 2.93 | 2.95 | -1.67% | 319,334 | 94,709,898 |
| 2024-05-07 | 3.02 | 3.02 | 2.98 | 3 | -0.99% | 331,381 | 99,381,053 |
| 2024-05-06 | 2.97 | 3.05 | 2.96 | 3.03 | +2.71% | 540,354 | 162,363,623 |
| 2024-04-30 | 2.95 | 2.97 | 2.93 | 2.95 | -0.34% | 263,693 | 77,707,759 |
| 2024-04-29 | 2.93 | 2.96 | 2.91 | 2.96 | +1.37% | 326,133 | 95,808,698 |
| 2024-04-26 | 2.86 | 2.92 | 2.85 | 2.92 | +2.1% | 334,124 | 96,423,144 |
| 2024-04-25 | 2.86 | 2.89 | 2.84 | 2.86 | -0.35% | 201,741 | 57,788,974 |
| 2024-04-24 | 2.88 | 2.9 | 2.84 | 2.87 | +0.35% | 267,324 | 76,473,058 |
| 2024-04-23 | 2.93 | 2.93 | 2.85 | 2.86 | -2.05% | 286,319 | 82,534,959 |
| 2024-04-22 | 2.97 | 2.98 | 2.9 | 2.92 | -1.68% | 267,685 | 78,582,645 |
| 2024-04-19 | 2.92 | 2.99 | 2.9 | 2.97 | +1.02% | 348,856 | 103,131,195 |
| 2024-04-18 | 2.98 | 2.99 | 2.92 | 2.94 | -1.34% | 362,023 | 106,867,365 |
| 2024-04-17 | 2.86 | 2.98 | 2.85 | 2.98 | +4.93% | 468,429 | 137,434,099 |
| 2024-04-16 | 2.95 | 2.95 | 2.83 | 2.84 | -4.05% | 417,009 | 120,838,809 |
| 2024-04-15 | 2.94 | 3.01 | 2.89 | 2.96 | +0.68% | 552,028 | 163,497,203 |
| 2024-04-12 | 2.91 | 2.96 | 2.89 | 2.94 | +1.03% | 411,422 | 120,703,024 |
| 2024-04-11 | 2.8 | 2.93 | 2.78 | 2.91 | +3.19% | 437,985 | 126,237,027 |
| 2024-04-10 | 2.85 | 2.88 | 2.8 | 2.82 | -0.7% | 286,641 | 81,584,057 |
| 2024-04-09 | 2.85 | 2.85 | 2.82 | 2.84 | 0% | 175,356 | 49,722,727 |
| 2024-04-08 | 2.87 | 2.89 | 2.83 | 2.84 | -1.05% | 232,551 | 66,479,805 |
| 2024-04-03 | 2.87 | 2.9 | 2.86 | 2.87 | -0.35% | 206,287 | 59,384,174 |
| 2024-04-02 | 2.88 | 2.91 | 2.87 | 2.88 | 0% | 233,907 | 67,544,655 |
| 2024-04-01 | 2.88 | 2.9 | 2.85 | 2.88 | 0% | 256,116 | 73,665,645 |
| 2024-03-29 | 2.82 | 2.88 | 2.81 | 2.88 | +2.49% | 223,662 | 63,784,973 |
| 2024-03-28 | 2.76 | 2.84 | 2.76 | 2.81 | +1.44% | 249,287 | 69,940,859 |
| 2024-03-27 | 2.83 | 2.83 | 2.76 | 2.77 | -2.12% | 206,531 | 57,860,708 |
| 2024-03-26 | 2.81 | 2.84 | 2.79 | 2.83 | +0.35% | 206,856 | 58,263,240 |
| 2024-03-25 | 2.86 | 2.88 | 2.81 | 2.82 | -1.4% | 203,859 | 58,057,516 |
| 2024-03-22 | 2.91 | 2.91 | 2.84 | 2.86 | -2.05% | 234,432 | 67,274,963 |
| 2024-03-21 | 2.93 | 2.94 | 2.88 | 2.92 | -0.34% | 222,227 | 64,697,804 |
| 2024-03-20 | 2.92 | 2.94 | 2.9 | 2.93 | +0.34% | 171,601 | 50,137,244 |
| 2024-03-19 | 2.95 | 2.96 | 2.92 | 2.92 | -1.35% | 236,873 | 69,572,008 |
| 2024-03-18 | 2.92 | 2.97 | 2.91 | 2.96 | +1.02% | 298,429 | 87,869,210 |
| 2024-03-15 | 2.86 | 2.94 | 2.85 | 2.93 | +2.09% | 339,058 | 98,374,351 |
| 2024-03-14 | 2.88 | 2.9 | 2.84 | 2.87 | -0.35% | 212,656 | 61,201,998 |
| 2024-03-13 | 2.89 | 2.9 | 2.86 | 2.88 | 0% | 219,458 | 63,245,052 |
| 2024-03-12 | 2.9 | 2.91 | 2.86 | 2.88 | -0.69% | 206,884 | 59,677,313 |
| 2024-03-11 | 2.89 | 2.91 | 2.86 | 2.9 | +0.69% | 235,789 | 68,027,769 |
| 2024-03-08 | 2.91 | 2.92 | 2.86 | 2.88 | -1.03% | 223,953 | 64,489,044 |
| 2024-03-07 | 2.9 | 2.95 | 2.89 | 2.91 | +0.69% | 348,110 | 101,770,227 |
| 2024-03-06 | 2.86 | 2.91 | 2.86 | 2.89 | +0.7% | 254,889 | 73,646,101 |
| 2024-03-05 | 2.87 | 2.91 | 2.85 | 2.87 | -0.35% | 272,170 | 78,384,898 |
| 2024-03-04 | 2.89 | 2.91 | 2.85 | 2.88 | -1.03% | 281,125 | 80,715,845 |
| 2024-03-01 | 2.94 | 2.95 | 2.88 | 2.91 | -0.68% | 308,827 | 89,879,639 |
| 2024-02-29 | 2.82 | 2.94 | 2.81 | 2.93 | +3.53% | 426,241 | 122,933,867 |
| 2024-02-28 | 2.93 | 2.96 | 2.83 | 2.83 | -3.74% | 630,770 | 183,018,272 |
| 2024-02-27 | 2.94 | 3 | 2.9 | 2.94 | -0.68% | 607,173 | 177,942,340 |
| 2024-02-26 | 2.92 | 3 | 2.89 | 2.96 | +6.09% | 885,282 | 261,576,232 |
| 2024-02-23 | 2.79 | 2.83 | 2.75 | 2.79 | +0.72% | 269,677 | 75,108,703 |
| 2024-02-22 | 2.76 | 2.79 | 2.74 | 2.77 | +0.36% | 198,894 | 54,943,848 |
| 2024-02-21 | 2.72 | 2.83 | 2.71 | 2.76 | +0.73% | 324,095 | 90,049,438 |
| 2024-02-20 | 2.75 | 2.75 | 2.72 | 2.74 | 0% | 222,952 | 61,047,115 |
| 2024-02-19 | 2.78 | 2.81 | 2.72 | 2.74 | -0.72% | 409,227 | 113,141,742 |
| 2024-02-08 | 2.73 | 2.87 | 2.72 | 2.76 | +0.73% | 591,179 | 165,938,877 |
| 2024-02-07 | 2.58 | 2.74 | 2.57 | 2.74 | +6.2% | 576,849 | 155,632,216 |
| 2024-02-06 | 2.38 | 2.61 | 2.33 | 2.58 | +8.4% | 436,190 | 108,498,803 |
| 2024-02-05 | 2.5 | 2.51 | 2.31 | 2.38 | -5.56% | 421,418 | 101,632,450 |
| 2024-02-02 | 2.58 | 2.62 | 2.45 | 2.52 | -2.33% | 333,642 | 84,506,087 |
| 2024-02-01 | 2.59 | 2.67 | 2.57 | 2.58 | -1.53% | 283,437 | 73,913,352 |
| 2024-01-31 | 2.68 | 2.71 | 2.6 | 2.62 | -2.6% | 262,909 | 69,609,955 |
| 2024-01-30 | 2.73 | 2.76 | 2.68 | 2.69 | -1.82% | 227,685 | 62,089,845 |
| 2024-01-29 | 2.77 | 2.79 | 2.72 | 2.74 | -1.08% | 251,080 | 69,269,453 |
| 2024-01-26 | 2.75 | 2.79 | 2.74 | 2.77 | +0.36% | 276,193 | 76,415,576 |
| 2024-01-25 | 2.64 | 2.76 | 2.63 | 2.76 | +4.15% | 337,846 | 91,595,034 |
| 2024-01-24 | 2.58 | 2.66 | 2.53 | 2.65 | +3.11% | 305,018 | 79,142,031 |
| 2024-01-23 | 2.52 | 2.59 | 2.48 | 2.57 | +1.18% | 251,399 | 63,963,065 |
| 2024-01-22 | 2.68 | 2.69 | 2.51 | 2.54 | -5.58% | 319,766 | 83,305,038 |
| 2024-01-19 | 2.7 | 2.72 | 2.67 | 2.69 | -0.74% | 179,983 | 48,423,397 |
| 2024-01-18 | 2.74 | 2.75 | 2.63 | 2.71 | -1.45% | 360,962 | 96,750,842 |
| 2024-01-17 | 2.78 | 2.8 | 2.75 | 2.75 | -1.43% | 140,258 | 38,936,968 |
| 2024-01-16 | 2.81 | 2.81 | 2.75 | 2.79 | -0.71% | 250,363 | 69,594,911 |
| 2024-01-15 | 2.81 | 2.83 | 2.79 | 2.81 | 0% | 146,216 | 41,077,558 |
| 2024-01-12 | 2.8 | 2.84 | 2.79 | 2.81 | 0% | 144,466 | 40,756,651 |
| 2024-01-11 | 2.77 | 2.82 | 2.76 | 2.81 | +1.44% | 170,579 | 47,685,601 |
| 2024-01-10 | 2.78 | 2.82 | 2.74 | 2.77 | -0.36% | 182,378 | 50,747,262 |
| 2024-01-09 | 2.77 | 2.81 | 2.75 | 2.78 | +0.72% | 199,791 | 55,637,266 |
| 2024-01-08 | 2.81 | 2.81 | 2.76 | 2.76 | -1.78% | 169,402 | 47,137,851 |
| 2024-01-05 | 2.85 | 2.87 | 2.8 | 2.81 | -1.75% | 205,011 | 58,250,013 |
| 2024-01-04 | 2.86 | 2.87 | 2.83 | 2.86 | 0% | 185,511 | 52,813,231 |
| 2024-01-03 | 2.87 | 2.89 | 2.85 | 2.86 | -0.35% | 188,524 | 54,023,741 |
| 2024-01-02 | 2.84 | 2.88 | 2.83 | 2.87 | +1.41% | 276,306 | 79,045,934 |
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：