股票概览
2.82
-2.76%
-0.08
2.9
开盘价
2.93
最高价
2.82
最低价
367,372
成交量
数据更新至: 2024-12-31
技术指标
2.89
MA5 (5日均线)
2.92
MA10 (10日均线)
3.01
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 | 2.9 | 2.93 | 2.82 | 2.82 | -2.76% | 367,372 | 105,291,908 |
| 2024-12-30 | 2.94 | 2.95 | 2.87 | 2.9 | -1.69% | 373,605 | 108,203,095 |
| 2024-12-27 | 2.9 | 2.98 | 2.89 | 2.95 | +2.08% | 444,239 | 130,956,540 |
| 2024-12-26 | 2.89 | 2.92 | 2.88 | 2.89 | 0% | 251,936 | 72,972,424 |
| 2024-12-25 | 2.94 | 2.94 | 2.85 | 2.89 | -1.03% | 377,476 | 108,822,971 |
| 2024-12-24 | 2.9 | 2.95 | 2.9 | 2.92 | +0.69% | 311,099 | 90,996,545 |
| 2024-12-23 | 2.97 | 2.98 | 2.89 | 2.9 | -2.68% | 559,639 | 163,806,591 |
| 2024-12-20 | 2.97 | 2.99 | 2.95 | 2.98 | +0.34% | 354,955 | 105,537,074 |
| 2024-12-19 | 2.98 | 3 | 2.94 | 2.97 | -1% | 472,316 | 139,947,626 |
| 2024-12-18 | 3.01 | 3.08 | 2.99 | 3 | -0.33% | 475,479 | 144,287,909 |
| 2024-12-17 | 3.09 | 3.09 | 2.99 | 3.01 | -2.27% | 593,088 | 179,402,614 |
| 2024-12-16 | 3.1 | 3.14 | 3.06 | 3.08 | -0.65% | 596,480 | 184,737,805 |
| 2024-12-13 | 3.17 | 3.17 | 3.08 | 3.1 | -2.21% | 789,357 | 245,743,113 |
| 2024-12-12 | 3.17 | 3.19 | 3.13 | 3.17 | -0.31% | 595,294 | 188,143,357 |
| 2024-12-11 | 3.12 | 3.2 | 3.11 | 3.18 | +1.92% | 717,593 | 227,597,547 |
| 2024-12-10 | 3.21 | 3.23 | 3.11 | 3.12 | -0.64% | 831,576 | 263,021,676 |
| 2024-12-09 | 3.17 | 3.24 | 3.1 | 3.14 | -0.32% | 969,861 | 306,350,670 |
| 2024-12-06 | 3.03 | 3.2 | 3.02 | 3.15 | +3.96% | 1,299,038 | 404,360,403 |
| 2024-12-05 | 2.99 | 3.03 | 2.98 | 3.03 | +1% | 439,636 | 132,238,893 |
| 2024-12-04 | 3.06 | 3.07 | 2.98 | 3 | -1.96% | 513,942 | 155,141,985 |
| 2024-12-03 | 3.04 | 3.12 | 3.01 | 3.06 | +0.99% | 702,887 | 214,775,916 |
| 2024-12-02 | 2.95 | 3.04 | 2.94 | 3.03 | +2.02% | 656,901 | 196,864,308 |
| 2024-11-29 | 2.95 | 2.99 | 2.91 | 2.97 | +0.68% | 487,193 | 144,089,477 |
| 2024-11-28 | 2.93 | 2.98 | 2.93 | 2.95 | +0.34% | 434,577 | 128,432,043 |
| 2024-11-27 | 2.9 | 2.94 | 2.83 | 2.94 | +1.38% | 437,504 | 126,042,450 |
| 2024-11-26 | 2.91 | 2.94 | 2.88 | 2.9 | -0.68% | 280,378 | 81,539,908 |
| 2024-11-25 | 2.91 | 2.94 | 2.86 | 2.92 | +0.34% | 405,296 | 117,572,041 |
| 2024-11-22 | 3.01 | 3.02 | 2.9 | 2.91 | -3.32% | 528,434 | 157,017,590 |
| 2024-11-21 | 3.05 | 3.07 | 2.99 | 3.01 | -1.31% | 463,016 | 139,775,946 |
| 2024-11-20 | 3.04 | 3.06 | 2.99 | 3.05 | +0.33% | 579,578 | 175,382,627 |
| 2024-11-19 | 3.09 | 3.09 | 2.95 | 3.04 | -0.33% | 725,441 | 217,215,878 |
| 2024-11-18 | 2.96 | 3.12 | 2.96 | 3.05 | +3.74% | 1,039,538 | 317,673,735 |
| 2024-11-15 | 2.99 | 3.04 | 2.93 | 2.94 | -2.33% | 633,175 | 188,676,344 |
| 2024-11-14 | 3.1 | 3.11 | 2.99 | 3.01 | -2.9% | 700,969 | 212,615,365 |
| 2024-11-13 | 3.13 | 3.15 | 3.05 | 3.1 | -1.9% | 818,979 | 253,154,696 |
| 2024-11-12 | 3.28 | 3.28 | 3.11 | 3.16 | -3.36% | 1,227,552 | 392,047,894 |
| 2024-11-11 | 3.18 | 3.33 | 3.17 | 3.27 | +2.83% | 1,126,410 | 365,158,090 |
| 2024-11-08 | 3.23 | 3.27 | 3.16 | 3.18 | -1.24% | 1,106,183 | 355,993,464 |
| 2024-11-07 | 3.08 | 3.28 | 3.06 | 3.22 | +3.21% | 1,395,685 | 443,516,891 |
| 2024-11-06 | 3.16 | 3.18 | 3.09 | 3.12 | -1.58% | 1,050,448 | 328,978,212 |
| 2024-11-05 | 3.08 | 3.19 | 3.08 | 3.17 | +1.93% | 1,215,424 | 382,169,001 |
| 2024-11-04 | 3.09 | 3.15 | 3.05 | 3.11 | -0.32% | 1,048,283 | 323,792,546 |
| 2024-11-01 | 3.27 | 3.29 | 3.1 | 3.12 | -2.19% | 2,143,008 | 682,753,502 |
| 2024-10-31 | 2.97 | 3.19 | 2.96 | 3.19 | +10% | 2,427,481 | 755,875,687 |
| 2024-10-30 | 2.86 | 2.95 | 2.85 | 2.9 | +0.69% | 601,831 | 174,847,939 |
| 2024-10-29 | 3 | 3.07 | 2.87 | 2.88 | -3.03% | 991,635 | 291,996,726 |
| 2024-10-28 | 2.96 | 2.98 | 2.89 | 2.97 | +1.37% | 905,453 | 265,269,132 |
| 2024-10-25 | 2.79 | 2.95 | 2.78 | 2.93 | +5.02% | 1,134,475 | 328,323,528 |
| 2024-10-24 | 2.83 | 2.83 | 2.77 | 2.79 | -1.76% | 577,357 | 161,208,933 |
| 2024-10-23 | 2.8 | 2.89 | 2.75 | 2.84 | +1.79% | 1,105,581 | 311,345,592 |
| 2024-10-22 | 2.74 | 2.79 | 2.71 | 2.79 | +2.2% | 628,305 | 172,682,046 |
| 2024-10-21 | 2.73 | 2.8 | 2.69 | 2.73 | +1.49% | 788,590 | 216,705,460 |
| 2024-10-18 | 2.61 | 2.74 | 2.58 | 2.69 | +3.07% | 872,591 | 231,249,423 |
| 2024-10-17 | 2.67 | 2.69 | 2.61 | 2.61 | -1.88% | 493,013 | 130,419,293 |
| 2024-10-16 | 2.64 | 2.7 | 2.63 | 2.66 | -0.75% | 556,874 | 148,385,174 |
| 2024-10-15 | 2.73 | 2.73 | 2.67 | 2.68 | -2.19% | 679,847 | 183,655,129 |
| 2024-10-14 | 2.76 | 2.77 | 2.67 | 2.74 | +0.37% | 693,833 | 188,760,957 |
| 2024-10-11 | 2.89 | 2.89 | 2.69 | 2.73 | -4.88% | 700,754 | 194,118,838 |
| 2024-10-10 | 2.89 | 2.99 | 2.86 | 2.87 | -0.69% | 803,913 | 234,511,239 |
| 2024-10-09 | 3.14 | 3.14 | 2.88 | 2.89 | -9.4% | 1,213,019 | 364,753,740 |
| 2024-10-08 | 3.22 | 3.22 | 3.04 | 3.19 | +8.87% | 1,844,640 | 582,448,884 |
| 2024-09-30 | 2.76 | 2.93 | 2.75 | 2.93 | +10.15% | 1,537,188 | 439,787,257 |
| 2024-09-27 | 2.53 | 2.67 | 2.53 | 2.66 | +5.56% | 637,105 | 166,050,265 |
| 2024-09-26 | 2.41 | 2.52 | 2.39 | 2.52 | +4.13% | 594,756 | 146,381,652 |
| 2024-09-25 | 2.41 | 2.48 | 2.4 | 2.42 | +1.26% | 499,016 | 121,903,903 |
| 2024-09-24 | 2.27 | 2.39 | 2.27 | 2.39 | +5.75% | 496,962 | 116,127,364 |
| 2024-09-23 | 2.31 | 2.31 | 2.25 | 2.26 | -2.16% | 347,589 | 78,765,329 |
| 2024-09-20 | 2.34 | 2.34 | 2.29 | 2.31 | -1.28% | 240,717 | 55,636,605 |
| 2024-09-19 | 2.3 | 2.37 | 2.3 | 2.34 | +1.74% | 256,133 | 59,996,299 |
| 2024-09-18 | 2.32 | 2.33 | 2.26 | 2.3 | -0.86% | 125,329 | 28,706,146 |
| 2024-09-13 | 2.34 | 2.35 | 2.31 | 2.32 | -0.85% | 122,450 | 28,524,004 |
| 2024-09-12 | 2.32 | 2.41 | 2.32 | 2.34 | 0% | 174,771 | 41,323,516 |
| 2024-09-11 | 2.34 | 2.36 | 2.31 | 2.34 | -0.43% | 138,560 | 32,351,438 |
| 2024-09-10 | 2.33 | 2.35 | 2.29 | 2.35 | +0.43% | 178,177 | 41,376,721 |
| 2024-09-09 | 2.34 | 2.37 | 2.32 | 2.34 | -0.43% | 165,184 | 38,727,896 |
| 2024-09-06 | 2.41 | 2.42 | 2.34 | 2.35 | -2.49% | 185,464 | 43,924,333 |
| 2024-09-05 | 2.4 | 2.43 | 2.39 | 2.41 | +0.42% | 160,627 | 38,746,700 |
| 2024-09-04 | 2.41 | 2.44 | 2.39 | 2.4 | -0.83% | 174,078 | 41,990,882 |
| 2024-09-03 | 2.41 | 2.45 | 2.4 | 2.42 | +0.41% | 272,894 | 66,243,407 |
| 2024-09-02 | 2.45 | 2.49 | 2.41 | 2.41 | -1.63% | 419,338 | 102,731,435 |
| 2024-08-30 | 2.38 | 2.48 | 2.38 | 2.45 | +2.51% | 376,925 | 91,974,271 |
| 2024-08-29 | 2.3 | 2.41 | 2.3 | 2.39 | +3.91% | 330,839 | 78,592,009 |
| 2024-08-28 | 2.27 | 2.32 | 2.26 | 2.3 | +0.88% | 125,118 | 28,782,781 |
| 2024-08-27 | 2.31 | 2.32 | 2.27 | 2.28 | -1.72% | 154,993 | 35,499,851 |
| 2024-08-26 | 2.27 | 2.32 | 2.27 | 2.32 | +2.2% | 124,703 | 28,748,113 |
| 2024-08-23 | 2.26 | 2.29 | 2.24 | 2.27 | +0.44% | 190,485 | 43,119,886 |
| 2024-08-22 | 2.32 | 2.34 | 2.25 | 2.26 | -2.59% | 226,695 | 51,857,920 |
| 2024-08-21 | 2.37 | 2.38 | 2.3 | 2.32 | -2.11% | 211,385 | 49,344,949 |
| 2024-08-20 | 2.42 | 2.43 | 2.35 | 2.37 | -2.07% | 234,057 | 55,431,740 |
| 2024-08-19 | 2.44 | 2.48 | 2.4 | 2.42 | -1.22% | 343,823 | 83,577,544 |
| 2024-08-16 | 2.41 | 2.48 | 2.4 | 2.45 | +1.24% | 461,151 | 112,666,814 |
| 2024-08-15 | 2.37 | 2.44 | 2.35 | 2.42 | +2.11% | 397,752 | 95,848,628 |
| 2024-08-14 | 2.39 | 2.41 | 2.37 | 2.37 | -1.25% | 165,360 | 39,485,820 |
| 2024-08-13 | 2.34 | 2.42 | 2.31 | 2.4 | +1.69% | 344,162 | 81,849,852 |
| 2024-08-12 | 2.36 | 2.38 | 2.34 | 2.36 | +0.43% | 223,794 | 52,678,652 |
| 2024-08-09 | 2.39 | 2.4 | 2.35 | 2.35 | -1.67% | 232,248 | 54,986,773 |
| 2024-08-08 | 2.34 | 2.39 | 2.33 | 2.39 | +1.27% | 287,212 | 67,910,698 |
| 2024-08-07 | 2.38 | 2.41 | 2.34 | 2.36 | -0.84% | 287,262 | 67,742,987 |
| 2024-08-06 | 2.36 | 2.41 | 2.34 | 2.38 | +1.71% | 478,641 | 113,304,069 |
| 2024-08-05 | 2.41 | 2.46 | 2.33 | 2.34 | -4.88% | 721,362 | 173,111,335 |
| 2024-08-02 | 2.33 | 2.59 | 2.32 | 2.46 | +4.68% | 1,374,387 | 340,353,651 |
| 2024-08-01 | 2.27 | 2.37 | 2.26 | 2.35 | +3.07% | 695,462 | 161,909,925 |
| 2024-07-31 | 2.18 | 2.29 | 2.16 | 2.28 | +4.59% | 559,743 | 125,832,934 |
| 2024-07-30 | 2.17 | 2.19 | 2.16 | 2.18 | 0% | 163,399 | 35,554,600 |
| 2024-07-29 | 2.2 | 2.21 | 2.17 | 2.18 | -0.46% | 206,315 | 45,074,684 |
| 2024-07-26 | 2.18 | 2.21 | 2.17 | 2.19 | +0.46% | 232,591 | 50,933,313 |
| 2024-07-25 | 2.11 | 2.19 | 2.1 | 2.18 | +2.83% | 395,983 | 85,570,011 |
| 2024-07-24 | 2.16 | 2.16 | 2.11 | 2.12 | -1.85% | 308,617 | 65,830,431 |
| 2024-07-23 | 2.16 | 2.22 | 2.16 | 2.16 | -0.46% | 315,561 | 69,060,880 |
| 2024-07-22 | 2.16 | 2.19 | 2.15 | 2.17 | 0% | 225,210 | 48,911,300 |
| 2024-07-19 | 2.17 | 2.18 | 2.13 | 2.17 | -0.46% | 251,203 | 54,214,527 |
| 2024-07-18 | 2.16 | 2.18 | 2.13 | 2.18 | 0% | 286,517 | 61,796,326 |
| 2024-07-17 | 2.18 | 2.21 | 2.17 | 2.18 | 0% | 250,219 | 54,760,667 |
| 2024-07-16 | 2.18 | 2.19 | 2.17 | 2.18 | 0% | 172,613 | 37,595,832 |
| 2024-07-15 | 2.23 | 2.24 | 2.17 | 2.18 | -2.68% | 286,914 | 63,077,078 |
| 2024-07-12 | 2.25 | 2.27 | 2.23 | 2.24 | 0% | 242,986 | 54,611,691 |
| 2024-07-11 | 2.19 | 2.26 | 2.19 | 2.24 | +3.7% | 358,986 | 80,051,885 |
| 2024-07-10 | 2.2 | 2.23 | 2.16 | 2.16 | -2.26% | 308,030 | 67,463,249 |
| 2024-07-09 | 2.18 | 2.23 | 2.14 | 2.21 | +1.38% | 350,667 | 76,694,728 |
| 2024-07-08 | 2.25 | 2.26 | 2.18 | 2.18 | -3.54% | 323,193 | 71,154,086 |
| 2024-07-05 | 2.25 | 2.27 | 2.22 | 2.26 | +0.44% | 225,835 | 50,909,996 |
| 2024-07-04 | 2.31 | 2.33 | 2.23 | 2.25 | -2.6% | 318,494 | 72,130,312 |
| 2024-07-03 | 2.31 | 2.34 | 2.3 | 2.31 | 0% | 252,728 | 58,608,463 |
| 2024-07-02 | 2.3 | 2.34 | 2.29 | 2.31 | 0% | 281,562 | 65,186,569 |
| 2024-07-01 | 2.28 | 2.32 | 2.26 | 2.31 | +1.32% | 290,807 | 66,531,538 |
| 2024-06-28 | 2.28 | 2.32 | 2.27 | 2.28 | 0% | 338,887 | 77,868,666 |
| 2024-06-27 | 2.38 | 2.39 | 2.28 | 2.28 | -4.2% | 375,483 | 86,957,508 |
| 2024-06-26 | 2.27 | 2.38 | 2.25 | 2.38 | +5.31% | 463,018 | 107,388,799 |
| 2024-06-25 | 2.29 | 2.31 | 2.24 | 2.26 | -1.74% | 372,236 | 84,597,119 |
| 2024-06-24 | 2.33 | 2.37 | 2.28 | 2.3 | -3.36% | 522,308 | 120,778,001 |
| 2024-06-21 | 2.47 | 2.48 | 2.36 | 2.38 | -3.64% | 607,097 | 146,028,738 |
| 2024-06-20 | 2.6 | 2.6 | 2.46 | 2.47 | -4.63% | 525,021 | 131,520,342 |
| 2024-06-19 | 2.65 | 2.66 | 2.59 | 2.59 | -2.26% | 275,676 | 71,863,278 |
| 2024-06-18 | 2.64 | 2.67 | 2.62 | 2.65 | +0.38% | 249,890 | 66,109,225 |
| 2024-06-17 | 2.64 | 2.73 | 2.6 | 2.64 | -0.38% | 497,493 | 132,396,311 |
| 2024-06-14 | 2.61 | 2.67 | 2.59 | 2.65 | +0.76% | 650,024 | 171,255,339 |
| 2024-06-13 | 2.64 | 2.65 | 2.59 | 2.63 | 0% | 369,692 | 96,891,533 |
| 2024-06-12 | 2.64 | 2.66 | 2.63 | 2.63 | -0.38% | 236,613 | 62,493,351 |
| 2024-06-11 | 2.62 | 2.66 | 2.59 | 2.64 | +0.38% | 291,317 | 76,698,234 |
| 2024-06-07 | 2.59 | 2.64 | 2.59 | 2.63 | +1.54% | 312,797 | 81,859,250 |
| 2024-06-06 | 2.69 | 2.71 | 2.57 | 2.59 | -3.72% | 563,104 | 147,747,530 |
| 2024-06-05 | 2.76 | 2.76 | 2.69 | 2.69 | -2.54% | 270,465 | 73,559,217 |
| 2024-06-04 | 2.76 | 2.77 | 2.7 | 2.76 | -0.72% | 460,622 | 125,583,285 |
| 2024-06-03 | 2.83 | 2.84 | 2.76 | 2.78 | -2.11% | 442,837 | 123,223,498 |
| 2024-05-31 | 2.85 | 2.87 | 2.84 | 2.84 | -1.05% | 310,835 | 88,638,228 |
| 2024-05-30 | 2.92 | 2.93 | 2.85 | 2.87 | -1.03% | 420,947 | 121,070,417 |
| 2024-05-29 | 2.88 | 2.96 | 2.87 | 2.9 | +0.69% | 406,488 | 118,670,595 |
| 2024-05-28 | 2.88 | 2.92 | 2.87 | 2.88 | -0.35% | 394,301 | 114,192,182 |
| 2024-05-27 | 2.96 | 2.99 | 2.85 | 2.89 | -2.03% | 567,310 | 164,477,901 |
| 2024-05-24 | 2.91 | 3.01 | 2.9 | 2.95 | +2.43% | 719,860 | 213,748,490 |
| 2024-05-23 | 2.98 | 2.99 | 2.87 | 2.88 | -3.03% | 444,223 | 129,310,622 |
| 2024-05-22 | 2.85 | 3.02 | 2.85 | 2.97 | +4.21% | 740,646 | 217,857,853 |
| 2024-05-21 | 2.9 | 2.91 | 2.84 | 2.85 | -1.72% | 309,632 | 88,669,935 |
| 2024-05-20 | 2.91 | 2.93 | 2.9 | 2.9 | -0.68% | 352,711 | 102,736,861 |
| 2024-05-17 | 2.93 | 2.95 | 2.87 | 2.92 | -0.34% | 500,135 | 145,243,453 |
| 2024-05-16 | 2.97 | 2.99 | 2.93 | 2.93 | -1.35% | 385,085 | 113,869,399 |
| 2024-05-15 | 3.01 | 3.01 | 2.97 | 2.97 | -1% | 290,168 | 86,584,905 |
| 2024-05-14 | 3.02 | 3.04 | 2.99 | 3 | -0.66% | 299,199 | 90,091,566 |
| 2024-05-13 | 3 | 3.03 | 2.98 | 3.02 | +0.33% | 372,601 | 112,121,493 |
| 2024-05-10 | 3.03 | 3.03 | 2.98 | 3.01 | -0.33% | 333,209 | 100,038,706 |
| 2024-05-09 | 2.97 | 3.04 | 2.96 | 3.02 | +1.68% | 398,067 | 120,209,246 |
| 2024-05-08 | 3.02 | 3.03 | 2.97 | 2.97 | -1.66% | 345,192 | 103,416,240 |
| 2024-05-07 | 3.04 | 3.04 | 3 | 3.02 | -0.33% | 356,578 | 107,614,206 |
| 2024-05-06 | 3.01 | 3.06 | 3 | 3.03 | +1.34% | 436,428 | 132,482,611 |
| 2024-04-30 | 3.1 | 3.1 | 2.96 | 2.99 | -5.68% | 912,744 | 275,318,582 |
| 2024-04-29 | 3.05 | 3.17 | 3.03 | 3.17 | +3.59% | 520,905 | 162,946,838 |
| 2024-04-26 | 3 | 3.06 | 2.99 | 3.06 | +1.66% | 376,946 | 114,302,079 |
| 2024-04-25 | 2.99 | 3.03 | 2.97 | 3.01 | +0.33% | 268,434 | 80,690,667 |
| 2024-04-24 | 2.99 | 3.01 | 2.97 | 3 | +0.33% | 249,107 | 74,391,005 |
| 2024-04-23 | 3.01 | 3.03 | 2.98 | 2.99 | -0.66% | 240,830 | 72,162,340 |
| 2024-04-22 | 3 | 3.05 | 2.98 | 3.01 | 0% | 216,243 | 65,206,218 |
| 2024-04-19 | 3.05 | 3.09 | 3.01 | 3.01 | -1.63% | 295,446 | 89,693,689 |
| 2024-04-18 | 3.1 | 3.11 | 3.06 | 3.06 | -1.92% | 333,631 | 102,686,760 |
| 2024-04-17 | 3 | 3.12 | 3 | 3.12 | +4.7% | 416,235 | 127,639,666 |
| 2024-04-16 | 3.06 | 3.08 | 2.97 | 2.98 | -3.56% | 406,909 | 122,609,199 |
| 2024-04-15 | 3.09 | 3.13 | 3.01 | 3.09 | +0.32% | 439,130 | 135,280,315 |
| 2024-04-12 | 3.18 | 3.18 | 3.08 | 3.08 | -3.14% | 425,841 | 132,687,411 |
| 2024-04-11 | 3.15 | 3.21 | 3.11 | 3.18 | +0.32% | 433,539 | 137,018,492 |
| 2024-04-10 | 3.23 | 3.23 | 3.14 | 3.17 | -1.86% | 340,734 | 108,436,726 |
| 2024-04-09 | 3.17 | 3.28 | 3.16 | 3.23 | +1.89% | 481,232 | 155,341,380 |
| 2024-04-08 | 3.23 | 3.23 | 3.16 | 3.17 | -1.55% | 313,277 | 100,007,722 |
| 2024-04-03 | 3.25 | 3.25 | 3.2 | 3.22 | -1.23% | 279,466 | 90,036,377 |
| 2024-04-02 | 3.24 | 3.27 | 3.23 | 3.26 | +0.62% | 321,397 | 104,425,499 |
| 2024-04-01 | 3.18 | 3.24 | 3.17 | 3.24 | +2.21% | 367,327 | 118,307,147 |
| 2024-03-29 | 3.16 | 3.18 | 3.14 | 3.17 | -0.31% | 353,550 | 111,694,836 |
| 2024-03-28 | 3.15 | 3.21 | 3.15 | 3.18 | +0.63% | 353,490 | 112,474,932 |
| 2024-03-27 | 3.23 | 3.26 | 3.16 | 3.16 | -2.47% | 336,772 | 107,958,092 |
| 2024-03-26 | 3.19 | 3.26 | 3.18 | 3.24 | +1.57% | 360,372 | 115,736,075 |
| 2024-03-25 | 3.26 | 3.27 | 3.19 | 3.19 | -2.45% | 397,195 | 128,479,304 |
| 2024-03-22 | 3.34 | 3.35 | 3.26 | 3.27 | -2.39% | 432,165 | 142,140,492 |
| 2024-03-21 | 3.37 | 3.38 | 3.33 | 3.35 | -0.3% | 266,781 | 89,383,114 |
| 2024-03-20 | 3.36 | 3.37 | 3.34 | 3.36 | 0% | 293,715 | 98,580,638 |
| 2024-03-19 | 3.41 | 3.43 | 3.36 | 3.36 | -1.47% | 318,815 | 108,011,515 |
| 2024-03-18 | 3.38 | 3.41 | 3.36 | 3.41 | +0.89% | 384,159 | 130,196,041 |
| 2024-03-15 | 3.34 | 3.39 | 3.32 | 3.38 | +0.9% | 336,563 | 112,858,895 |
| 2024-03-14 | 3.37 | 3.4 | 3.33 | 3.35 | -0.59% | 338,368 | 113,812,163 |
| 2024-03-13 | 3.4 | 3.41 | 3.36 | 3.37 | -0.88% | 340,404 | 115,032,868 |
| 2024-03-12 | 3.44 | 3.44 | 3.38 | 3.4 | -0.87% | 460,961 | 156,903,184 |
| 2024-03-11 | 3.37 | 3.44 | 3.37 | 3.43 | +2.39% | 547,224 | 186,402,118 |
| 2024-03-08 | 3.31 | 3.39 | 3.31 | 3.35 | +1.21% | 433,165 | 145,036,392 |
| 2024-03-07 | 3.35 | 3.37 | 3.31 | 3.31 | -1.19% | 391,701 | 130,732,029 |
| 2024-03-06 | 3.29 | 3.38 | 3.28 | 3.35 | +1.82% | 449,614 | 149,843,123 |
| 2024-03-05 | 3.33 | 3.34 | 3.29 | 3.29 | -1.79% | 439,301 | 145,412,948 |
| 2024-03-04 | 3.36 | 3.4 | 3.33 | 3.35 | -0.59% | 442,082 | 148,637,213 |
| 2024-03-01 | 3.34 | 3.38 | 3.31 | 3.37 | +1.2% | 606,008 | 202,806,222 |
| 2024-02-29 | 3.23 | 3.34 | 3.22 | 3.33 | +2.15% | 677,750 | 223,132,623 |
| 2024-02-28 | 3.29 | 3.46 | 3.26 | 3.26 | -0.91% | 1,083,171 | 363,466,469 |
| 2024-02-27 | 3.22 | 3.29 | 3.2 | 3.29 | +1.54% | 640,559 | 207,720,089 |
| 2024-02-26 | 3.23 | 3.26 | 3.18 | 3.24 | +0.93% | 709,432 | 228,029,826 |
| 2024-02-23 | 3.18 | 3.24 | 3.16 | 3.21 | +1.26% | 596,546 | 190,184,162 |
| 2024-02-22 | 3.14 | 3.19 | 3.13 | 3.17 | +0.32% | 464,271 | 146,571,884 |
| 2024-02-21 | 3.12 | 3.22 | 3.09 | 3.16 | +0.64% | 623,485 | 197,687,741 |
| 2024-02-20 | 3.14 | 3.15 | 3.09 | 3.14 | -0.32% | 515,878 | 160,896,330 |
| 2024-02-19 | 3.28 | 3.29 | 3.14 | 3.15 | -2.48% | 733,328 | 234,553,153 |
| 2024-02-08 | 3.17 | 3.4 | 3.14 | 3.23 | +2.54% | 924,293 | 304,342,025 |
| 2024-02-07 | 2.96 | 3.15 | 2.94 | 3.15 | +5.7% | 955,192 | 295,309,068 |
| 2024-02-06 | 2.68 | 2.98 | 2.65 | 2.98 | +7.97% | 656,866 | 185,628,778 |
| 2024-02-05 | 2.91 | 2.92 | 2.68 | 2.76 | -6.12% | 765,915 | 212,814,024 |
| 2024-02-02 | 3.06 | 3.11 | 2.83 | 2.94 | -4.23% | 696,868 | 208,090,707 |
| 2024-02-01 | 3.13 | 3.17 | 3.06 | 3.07 | -3.15% | 574,175 | 178,518,508 |
| 2024-01-31 | 3.25 | 3.3 | 3.1 | 3.17 | -2.46% | 785,883 | 250,697,840 |
| 2024-01-30 | 3.3 | 3.36 | 3.23 | 3.25 | -2.11% | 469,291 | 154,527,601 |
| 2024-01-29 | 3.41 | 3.41 | 3.32 | 3.32 | -2.06% | 357,927 | 120,173,531 |
| 2024-01-26 | 3.39 | 3.44 | 3.38 | 3.39 | -0.59% | 344,212 | 117,352,312 |
| 2024-01-25 | 3.32 | 3.42 | 3.29 | 3.41 | +2.1% | 436,455 | 146,846,909 |
| 2024-01-24 | 3.25 | 3.4 | 3.16 | 3.34 | +2.77% | 580,021 | 189,140,231 |
| 2024-01-23 | 3.24 | 3.29 | 3.16 | 3.25 | 0% | 418,898 | 135,641,499 |
| 2024-01-22 | 3.43 | 3.43 | 3.22 | 3.25 | -5.25% | 517,969 | 172,397,180 |
| 2024-01-19 | 3.45 | 3.56 | 3.43 | 3.43 | -1.15% | 424,230 | 148,162,160 |
| 2024-01-18 | 3.44 | 3.48 | 3.35 | 3.47 | +0.58% | 442,764 | 150,984,729 |
| 2024-01-17 | 3.53 | 3.54 | 3.45 | 3.45 | -2.82% | 305,594 | 106,961,369 |
| 2024-01-16 | 3.55 | 3.58 | 3.49 | 3.55 | -0.28% | 375,347 | 132,544,124 |
| 2024-01-15 | 3.58 | 3.59 | 3.54 | 3.56 | -0.84% | 347,278 | 123,867,499 |
| 2024-01-12 | 3.59 | 3.65 | 3.58 | 3.59 | 0% | 570,411 | 206,151,416 |
| 2024-01-11 | 3.53 | 3.61 | 3.52 | 3.59 | +1.99% | 631,814 | 225,774,839 |
| 2024-01-10 | 3.45 | 3.61 | 3.42 | 3.52 | +1.44% | 644,494 | 227,618,666 |
| 2024-01-09 | 3.45 | 3.51 | 3.41 | 3.47 | +0.87% | 272,358 | 94,374,020 |
| 2024-01-08 | 3.5 | 3.51 | 3.44 | 3.44 | -1.99% | 275,943 | 95,887,733 |
| 2024-01-05 | 3.52 | 3.57 | 3.49 | 3.51 | -0.57% | 360,761 | 127,572,002 |
| 2024-01-04 | 3.56 | 3.56 | 3.5 | 3.53 | -1.12% | 263,995 | 93,169,301 |
| 2024-01-03 | 3.53 | 3.58 | 3.52 | 3.57 | +0.85% | 370,369 | 131,731,818 |
| 2024-01-02 | 3.51 | 3.56 | 3.5 | 3.54 | +1.14% | 421,274 | 149,135,808 |
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：