股票概览
1.87
0%
0
1.86
开盘价
1.95
最高价
1.85
最低价
2,187,984
成交量
数据更新至: 2024-12-31
技术指标
1.88
MA5 (5日均线)
2.00
MA10 (10日均线)
2.19
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 | 1.86 | 1.95 | 1.85 | 1.87 | 0% | 2,187,984 | 415,574,976 |
| 2024-12-30 | 1.94 | 1.95 | 1.83 | 1.87 | -4.1% | 1,766,987 | 330,524,336 |
| 2024-12-27 | 1.86 | 1.99 | 1.84 | 1.95 | +4.28% | 2,277,517 | 442,745,480 |
| 2024-12-26 | 1.85 | 1.9 | 1.84 | 1.87 | +0.54% | 1,382,232 | 259,186,993 |
| 2024-12-25 | 1.91 | 1.91 | 1.8 | 1.86 | -3.63% | 2,092,523 | 386,364,903 |
| 2024-12-24 | 1.91 | 1.97 | 1.87 | 1.93 | -0.52% | 2,151,360 | 410,417,906 |
| 2024-12-23 | 2.15 | 2.15 | 1.94 | 1.94 | -10.19% | 3,045,332 | 610,703,785 |
| 2024-12-20 | 2.19 | 2.25 | 2.14 | 2.16 | -2.26% | 2,381,870 | 521,012,270 |
| 2024-12-19 | 2.25 | 2.27 | 2.15 | 2.21 | -4.33% | 2,659,948 | 587,652,092 |
| 2024-12-18 | 2.23 | 2.43 | 2.2 | 2.31 | -1.28% | 3,046,978 | 699,338,085 |
| 2024-12-17 | 2.53 | 2.54 | 2.34 | 2.34 | -10% | 3,534,094 | 843,825,333 |
| 2024-12-16 | 2.56 | 2.71 | 2.48 | 2.6 | +1.56% | 4,430,671 | 1,141,593,294 |
| 2024-12-13 | 2.48 | 2.77 | 2.46 | 2.56 | +0.79% | 5,528,291 | 1,436,730,320 |
| 2024-12-12 | 2.58 | 2.68 | 2.45 | 2.54 | -1.17% | 6,557,666 | 1,669,480,237 |
| 2024-12-11 | 2.31 | 2.57 | 2.27 | 2.57 | +9.83% | 6,457,221 | 1,617,856,936 |
| 2024-12-10 | 2.4 | 2.5 | 2.26 | 2.34 | -0.43% | 5,171,727 | 1,226,270,104 |
| 2024-12-09 | 2.51 | 2.55 | 2.23 | 2.35 | +1.29% | 7,414,983 | 1,755,988,182 |
| 2024-12-06 | 2.14 | 2.32 | 2.08 | 2.32 | +9.95% | 3,627,923 | 809,611,946 |
| 2024-12-05 | 1.99 | 2.13 | 1.96 | 2.11 | +5.5% | 4,185,466 | 864,381,345 |
| 2024-12-04 | 2.03 | 2.18 | 1.99 | 2 | -3.38% | 3,833,656 | 792,545,856 |
| 2024-12-03 | 2.15 | 2.23 | 2 | 2.07 | +1.47% | 6,193,604 | 1,290,839,206 |
| 2024-12-02 | 1.87 | 2.04 | 1.87 | 2.04 | +10.27% | 4,578,065 | 919,290,958 |
| 2024-11-29 | 1.85 | 1.89 | 1.78 | 1.85 | +1.09% | 1,932,416 | 354,598,801 |
| 2024-11-28 | 1.78 | 1.9 | 1.78 | 1.83 | +1.67% | 2,625,211 | 484,681,489 |
| 2024-11-27 | 1.72 | 1.82 | 1.66 | 1.8 | +2.86% | 2,486,486 | 433,123,817 |
| 2024-11-26 | 1.74 | 1.86 | 1.72 | 1.75 | 0% | 2,271,337 | 405,610,145 |
| 2024-11-25 | 1.8 | 1.81 | 1.68 | 1.75 | -5.41% | 3,152,436 | 545,071,482 |
| 2024-11-22 | 1.78 | 1.96 | 1.75 | 1.85 | +3.93% | 4,815,579 | 922,074,214 |
| 2024-11-21 | 1.79 | 1.81 | 1.76 | 1.78 | -1.66% | 1,196,153 | 212,669,678 |
| 2024-11-20 | 1.75 | 1.82 | 1.71 | 1.81 | +4.02% | 1,796,679 | 318,856,642 |
| 2024-11-19 | 1.75 | 1.75 | 1.65 | 1.74 | -1.14% | 1,897,899 | 322,138,550 |
| 2024-11-18 | 1.77 | 1.83 | 1.71 | 1.76 | +1.15% | 1,854,519 | 327,267,286 |
| 2024-11-15 | 1.79 | 1.85 | 1.74 | 1.74 | -3.87% | 1,572,556 | 282,536,670 |
| 2024-11-14 | 1.89 | 1.9 | 1.8 | 1.81 | -4.74% | 1,465,100 | 270,618,468 |
| 2024-11-13 | 1.91 | 1.93 | 1.86 | 1.9 | -1.04% | 1,405,108 | 265,371,402 |
| 2024-11-12 | 1.99 | 2.01 | 1.9 | 1.92 | -4.95% | 2,222,297 | 432,325,264 |
| 2024-11-11 | 2.03 | 2.08 | 1.98 | 2.02 | -0.98% | 2,356,452 | 476,111,320 |
| 2024-11-08 | 2.03 | 2.16 | 1.95 | 2.04 | +3.55% | 3,766,528 | 772,326,836 |
| 2024-11-07 | 1.87 | 2.01 | 1.84 | 1.97 | +4.23% | 2,730,796 | 528,305,308 |
| 2024-11-06 | 1.86 | 1.92 | 1.81 | 1.89 | +1.61% | 2,610,452 | 489,992,899 |
| 2024-11-05 | 1.76 | 1.88 | 1.75 | 1.86 | +5.08% | 2,167,955 | 397,933,739 |
| 2024-11-04 | 1.75 | 1.81 | 1.73 | 1.77 | -2.75% | 2,435,139 | 431,900,936 |
| 2024-11-01 | 2.04 | 2.09 | 1.82 | 1.82 | -9.9% | 3,206,215 | 607,213,310 |
| 2024-10-31 | 1.95 | 2.09 | 1.92 | 2.02 | +3.59% | 2,811,272 | 567,578,262 |
| 2024-10-30 | 1.87 | 2.01 | 1.87 | 1.95 | +1.04% | 2,897,226 | 560,167,518 |
| 2024-10-29 | 2.06 | 2.13 | 1.93 | 1.93 | -1.53% | 4,649,824 | 935,681,840 |
| 2024-10-28 | 1.77 | 1.96 | 1.76 | 1.96 | +10.11% | 2,733,559 | 519,013,263 |
| 2024-10-25 | 1.75 | 1.83 | 1.72 | 1.78 | -1.66% | 3,501,004 | 618,082,609 |
| 2024-10-24 | 1.64 | 1.82 | 1.62 | 1.81 | +9.7% | 3,883,105 | 685,869,993 |
| 2024-10-23 | 1.69 | 1.7 | 1.63 | 1.65 | -2.94% | 2,109,462 | 350,090,445 |
| 2024-10-22 | 1.66 | 1.77 | 1.64 | 1.7 | +1.19% | 3,116,953 | 531,451,813 |
| 2024-10-21 | 1.55 | 1.72 | 1.53 | 1.68 | +7.69% | 3,691,741 | 616,071,842 |
| 2024-10-18 | 1.46 | 1.57 | 1.44 | 1.56 | +4% | 3,209,828 | 484,182,736 |
| 2024-10-17 | 1.46 | 1.57 | 1.46 | 1.5 | +4.9% | 4,056,679 | 622,910,701 |
| 2024-10-16 | 1.38 | 1.47 | 1.37 | 1.43 | +1.42% | 1,980,414 | 281,610,248 |
| 2024-10-15 | 1.42 | 1.5 | 1.39 | 1.41 | -0.7% | 2,652,540 | 380,273,307 |
| 2024-10-14 | 1.31 | 1.42 | 1.3 | 1.42 | +10.08% | 2,128,638 | 291,529,141 |
| 2024-10-11 | 1.37 | 1.38 | 1.26 | 1.29 | -6.52% | 1,714,734 | 226,728,642 |
| 2024-10-10 | 1.37 | 1.42 | 1.33 | 1.38 | -1.43% | 1,761,170 | 242,772,556 |
| 2024-10-09 | 1.5 | 1.5 | 1.4 | 1.4 | -9.68% | 2,111,023 | 302,544,694 |
| 2024-10-08 | 1.63 | 1.64 | 1.43 | 1.55 | +4.03% | 3,708,177 | 576,260,568 |
| 2024-09-30 | 1.45 | 1.52 | 1.36 | 1.49 | +7.97% | 3,778,154 | 549,127,899 |
| 2024-09-27 | 1.37 | 1.4 | 1.32 | 1.38 | +1.47% | 1,853,942 | 251,525,819 |
| 2024-09-26 | 1.24 | 1.4 | 1.22 | 1.36 | +6.25% | 3,764,245 | 497,297,516 |
| 2024-09-25 | 1.25 | 1.31 | 1.24 | 1.28 | +7.56% | 3,548,272 | 456,141,666 |
| 2024-09-24 | 1.17 | 1.26 | 1.16 | 1.19 | +0.85% | 2,617,204 | 314,951,263 |
| 2024-09-23 | 1.1 | 1.21 | 1.09 | 1.18 | +6.31% | 2,420,809 | 279,489,779 |
| 2024-09-20 | 1.09 | 1.16 | 1.08 | 1.11 | +1.83% | 1,445,763 | 161,797,018 |
| 2024-09-19 | 1.07 | 1.1 | 1.06 | 1.09 | +0.93% | 988,523 | 107,310,761 |
| 2024-09-18 | 1.05 | 1.09 | 1.04 | 1.08 | +2.86% | 1,062,156 | 113,249,878 |
| 2024-09-13 | 1.05 | 1.08 | 1.04 | 1.05 | 0% | 770,530 | 81,720,328 |
| 2024-09-12 | 1.04 | 1.06 | 1.03 | 1.05 | +1.94% | 591,508 | 61,833,683 |
| 2024-09-11 | 1.04 | 1.05 | 1.03 | 1.03 | -1.9% | 318,704 | 33,064,227 |
| 2024-09-10 | 1.06 | 1.07 | 1.03 | 1.05 | -0.94% | 588,204 | 61,390,086 |
| 2024-09-09 | 1.06 | 1.08 | 1.05 | 1.06 | -0.93% | 782,001 | 83,359,945 |
| 2024-09-06 | 1.05 | 1.08 | 1.03 | 1.07 | +1.9% | 868,024 | 92,143,334 |
| 2024-09-05 | 1.03 | 1.06 | 1.03 | 1.05 | +1.94% | 418,458 | 43,738,332 |
| 2024-09-04 | 1.05 | 1.05 | 1.03 | 1.03 | -1.9% | 347,856 | 36,151,488 |
| 2024-09-03 | 1.05 | 1.06 | 1.04 | 1.05 | 0% | 448,725 | 47,120,126 |
| 2024-09-02 | 1.05 | 1.08 | 1.04 | 1.05 | -0.94% | 589,804 | 62,536,634 |
| 2024-08-30 | 1.03 | 1.07 | 1.03 | 1.06 | +1.92% | 722,763 | 76,314,468 |
| 2024-08-29 | 1.03 | 1.05 | 1.01 | 1.04 | 0% | 512,691 | 52,933,460 |
| 2024-08-28 | 1.03 | 1.05 | 1.02 | 1.04 | +1.96% | 433,937 | 44,962,191 |
| 2024-08-27 | 1.04 | 1.05 | 1.02 | 1.02 | -2.86% | 447,975 | 46,127,450 |
| 2024-08-26 | 1.02 | 1.06 | 1.01 | 1.05 | +2.94% | 606,437 | 62,960,135 |
| 2024-08-23 | 1.03 | 1.04 | 1.01 | 1.02 | -0.97% | 537,839 | 54,863,313 |
| 2024-08-22 | 1.04 | 1.05 | 1.03 | 1.03 | -0.96% | 516,723 | 53,603,859 |
| 2024-08-21 | 1.06 | 1.07 | 1.04 | 1.04 | -1.89% | 578,210 | 60,804,417 |
| 2024-08-20 | 1.08 | 1.08 | 1.05 | 1.06 | -1.85% | 594,009 | 63,201,081 |
| 2024-08-19 | 1.07 | 1.09 | 1.06 | 1.08 | +0.93% | 683,688 | 73,598,214 |
| 2024-08-16 | 1.09 | 1.1 | 1.06 | 1.07 | -2.73% | 750,075 | 81,077,244 |
| 2024-08-15 | 1.09 | 1.12 | 1.08 | 1.1 | 0% | 887,484 | 97,646,310 |
| 2024-08-14 | 1.09 | 1.12 | 1.08 | 1.1 | +0.92% | 845,047 | 92,968,955 |
| 2024-08-13 | 1.07 | 1.1 | 1.06 | 1.09 | +1.87% | 745,563 | 80,562,383 |
| 2024-08-12 | 1.08 | 1.11 | 1.06 | 1.07 | -3.6% | 1,095,040 | 118,810,306 |
| 2024-08-09 | 1.11 | 1.2 | 1.08 | 1.11 | 0% | 2,112,100 | 239,634,316 |
| 2024-08-08 | 1.06 | 1.11 | 1.04 | 1.11 | +4.72% | 1,511,714 | 164,390,332 |
| 2024-08-07 | 1.08 | 1.08 | 1.05 | 1.06 | -1.85% | 999,694 | 106,382,729 |
| 2024-08-06 | 1.1 | 1.12 | 1.06 | 1.08 | -1.82% | 1,459,560 | 158,329,367 |
| 2024-08-05 | 1.07 | 1.17 | 1.06 | 1.1 | +1.85% | 2,394,297 | 266,609,835 |
| 2024-08-02 | 1.05 | 1.12 | 1.05 | 1.08 | +1.89% | 1,586,414 | 171,682,997 |
| 2024-08-01 | 1.08 | 1.08 | 1.04 | 1.06 | -3.64% | 1,821,416 | 193,358,763 |
| 2024-07-31 | 0.99 | 1.1 | 0.99 | 1.1 | +10% | 2,604,216 | 277,679,187 |
| 2024-07-30 | 1 | 1.01 | 0.98 | 1 | -0.99% | 711,075 | 70,662,739 |
| 2024-07-29 | 0.97 | 1.03 | 0.96 | 1.01 | +3.06% | 1,178,808 | 116,737,696 |
| 2024-07-26 | 0.96 | 0.98 | 0.96 | 0.98 | +1.03% | 606,337 | 58,816,887 |
| 2024-07-25 | 0.97 | 0.99 | 0.95 | 0.97 | -1.02% | 744,223 | 72,206,963 |
| 2024-07-24 | 1 | 1 | 0.98 | 0.98 | -2% | 506,268 | 50,031,327 |
| 2024-07-23 | 1.01 | 1.03 | 1 | 1 | -0.99% | 606,267 | 61,398,018 |
| 2024-07-22 | 0.99 | 1.03 | 0.98 | 1.01 | +1% | 726,281 | 72,920,476 |
| 2024-07-19 | 0.99 | 1 | 0.97 | 1 | 0% | 784,943 | 77,142,668 |
| 2024-07-18 | 1.01 | 1.02 | 0.96 | 1 | -0.99% | 945,167 | 93,046,316 |
| 2024-07-17 | 1.03 | 1.04 | 1 | 1.01 | -2.88% | 1,025,556 | 104,427,589 |
| 2024-07-16 | 1.04 | 1.05 | 1.03 | 1.04 | 0% | 630,262 | 65,380,764 |
| 2024-07-15 | 1.06 | 1.07 | 1.03 | 1.04 | -2.8% | 793,323 | 82,945,791 |
| 2024-07-12 | 1.05 | 1.1 | 1.04 | 1.07 | +0.94% | 1,026,462 | 110,313,323 |
| 2024-07-11 | 1.05 | 1.08 | 1.02 | 1.06 | +2.91% | 1,075,631 | 113,335,880 |
| 2024-07-10 | 1.05 | 1.07 | 1.02 | 1.03 | -4.63% | 1,134,632 | 118,164,662 |
| 2024-07-09 | 1.09 | 1.11 | 1.05 | 1.08 | -3.57% | 1,379,253 | 148,843,486 |
| 2024-07-08 | 1.17 | 1.2 | 1.11 | 1.12 | +0.9% | 1,558,331 | 178,630,025 |
| 2024-07-05 | 1.08 | 1.14 | 1.07 | 1.11 | 0% | 1,512,067 | 167,937,931 |
| 2024-07-04 | 1.08 | 1.14 | 1.04 | 1.11 | +1.83% | 2,198,798 | 239,189,494 |
| 2024-07-03 | 1.11 | 1.18 | 1.08 | 1.09 | -0.91% | 2,967,057 | 334,616,016 |
| 2024-07-02 | 1.08 | 1.1 | 1.04 | 1.1 | +10% | 2,305,864 | 249,192,588 |
| 2024-07-01 | 1 | 1 | 1 | 1 | +9.89% | 457,606 | 45,760,587 |
| 2024-06-28 | 0.89 | 0.93 | 0.87 | 0.91 | -1.09% | 1,614,093 | 144,988,333 |
| 2024-06-27 | 0.97 | 0.98 | 0.91 | 0.92 | -7.07% | 1,544,863 | 146,788,795 |
| 2024-06-26 | 0.92 | 1.01 | 0.86 | 0.99 | +3.13% | 2,900,535 | 263,764,491 |
| 2024-06-25 | 0.99 | 1.02 | 0.95 | 0.96 | -4% | 954,342 | 93,200,291 |
| 2024-06-24 | 1.04 | 1.05 | 0.99 | 1 | -5.66% | 1,099,649 | 111,254,161 |
| 2024-06-21 | 1.05 | 1.08 | 1.05 | 1.06 | +0.95% | 557,196 | 59,108,501 |
| 2024-06-20 | 1.08 | 1.09 | 1.04 | 1.05 | -3.67% | 842,680 | 89,326,772 |
| 2024-06-19 | 1.11 | 1.13 | 1.08 | 1.09 | -1.8% | 688,541 | 75,654,132 |
| 2024-06-18 | 1.09 | 1.13 | 1.08 | 1.11 | +0.91% | 867,329 | 96,479,662 |
| 2024-06-17 | 1.14 | 1.14 | 1.07 | 1.1 | -2.65% | 1,206,677 | 133,112,956 |
| 2024-06-14 | 1.15 | 1.16 | 1.11 | 1.13 | -3.42% | 1,344,130 | 152,793,398 |
| 2024-06-13 | 1.14 | 1.24 | 1.14 | 1.17 | +2.63% | 1,810,713 | 214,200,065 |
| 2024-06-12 | 1.1 | 1.16 | 1.09 | 1.14 | +2.7% | 1,682,274 | 190,934,516 |
| 2024-06-11 | 1.11 | 1.16 | 1.06 | 1.11 | -2.63% | 2,070,642 | 231,248,359 |
| 2024-06-07 | 1.14 | 1.14 | 1.08 | 1.14 | +9.62% | 2,582,978 | 292,127,621 |
| 2024-06-06 | 1.1 | 1.15 | 1.04 | 1.04 | -9.57% | 2,241,086 | 240,718,842 |
| 2024-06-05 | 1.12 | 1.18 | 1.1 | 1.15 | +7.48% | 2,167,646 | 252,813,860 |
| 2024-06-04 | 1.03 | 1.08 | 1.01 | 1.07 | +2.88% | 1,516,981 | 160,475,434 |
| 2024-06-03 | 1.09 | 1.13 | 1.01 | 1.04 | -6.31% | 2,092,115 | 223,601,261 |
| 2024-05-31 | 0.98 | 1.11 | 0.98 | 1.11 | +9.9% | 2,252,350 | 236,529,166 |
| 2024-05-30 | 0.98 | 1.06 | 0.94 | 1.01 | -2.88% | 3,172,320 | 310,902,207 |
| 2024-05-29 | 1.04 | 1.12 | 1.04 | 1.04 | -10.34% | 2,534,329 | 266,123,769 |
| 2024-05-28 | 1.29 | 1.29 | 1.16 | 1.16 | -10.08% | 1,337,474 | 160,504,609 |
| 2024-05-27 | 1.3 | 1.31 | 1.27 | 1.29 | -0.77% | 360,143 | 46,269,370 |
| 2024-05-24 | 1.31 | 1.32 | 1.3 | 1.3 | -0.76% | 175,568 | 22,942,354 |
| 2024-05-23 | 1.35 | 1.35 | 1.3 | 1.31 | -2.96% | 463,008 | 61,091,035 |
| 2024-05-22 | 1.33 | 1.36 | 1.32 | 1.35 | +1.5% | 346,110 | 46,511,579 |
| 2024-05-21 | 1.35 | 1.37 | 1.33 | 1.33 | -1.48% | 301,485 | 40,524,676 |
| 2024-05-20 | 1.36 | 1.38 | 1.35 | 1.35 | -0.74% | 366,161 | 49,914,253 |
| 2024-05-17 | 1.34 | 1.36 | 1.33 | 1.36 | +0.74% | 340,750 | 45,821,318 |
| 2024-05-16 | 1.31 | 1.36 | 1.31 | 1.35 | +2.27% | 465,000 | 62,221,827 |
| 2024-05-15 | 1.31 | 1.33 | 1.3 | 1.32 | 0% | 234,182 | 30,848,533 |
| 2024-05-14 | 1.31 | 1.34 | 1.31 | 1.32 | +0.76% | 312,100 | 41,229,805 |
| 2024-05-13 | 1.32 | 1.34 | 1.3 | 1.31 | -1.5% | 364,895 | 48,173,111 |
| 2024-05-10 | 1.34 | 1.35 | 1.3 | 1.33 | -0.75% | 522,881 | 69,309,833 |
| 2024-05-09 | 1.34 | 1.36 | 1.34 | 1.34 | 0% | 317,569 | 42,826,963 |
| 2024-05-08 | 1.38 | 1.39 | 1.34 | 1.34 | -2.9% | 393,269 | 53,419,619 |
| 2024-05-07 | 1.38 | 1.4 | 1.37 | 1.38 | 0% | 411,020 | 56,828,822 |
| 2024-05-06 | 1.38 | 1.4 | 1.37 | 1.38 | +0.73% | 321,999 | 44,533,047 |
| 2024-04-30 | 1.39 | 1.4 | 1.36 | 1.37 | -1.44% | 370,890 | 51,082,188 |
| 2024-04-29 | 1.34 | 1.39 | 1.33 | 1.39 | +4.51% | 678,770 | 93,103,374 |
| 2024-04-26 | 1.32 | 1.35 | 1.3 | 1.33 | -0.75% | 590,284 | 78,230,388 |
| 2024-04-25 | 1.32 | 1.37 | 1.3 | 1.34 | +1.52% | 436,646 | 58,436,430 |
| 2024-04-24 | 1.3 | 1.32 | 1.3 | 1.32 | +1.54% | 216,662 | 28,366,499 |
| 2024-04-23 | 1.29 | 1.32 | 1.29 | 1.3 | +0.78% | 300,114 | 39,212,019 |
| 2024-04-22 | 1.29 | 1.31 | 1.26 | 1.29 | 0% | 372,391 | 47,887,633 |
| 2024-04-19 | 1.32 | 1.33 | 1.28 | 1.29 | -2.27% | 401,800 | 52,433,636 |
| 2024-04-18 | 1.33 | 1.35 | 1.32 | 1.32 | -1.49% | 440,962 | 58,819,895 |
| 2024-04-17 | 1.27 | 1.35 | 1.27 | 1.34 | +6.35% | 641,590 | 84,684,372 |
| 2024-04-16 | 1.34 | 1.35 | 1.26 | 1.26 | -7.35% | 826,460 | 107,633,373 |
| 2024-04-15 | 1.43 | 1.44 | 1.34 | 1.36 | -6.21% | 982,357 | 134,706,803 |
| 2024-04-12 | 1.45 | 1.47 | 1.43 | 1.45 | -0.68% | 430,184 | 62,082,520 |
| 2024-04-11 | 1.45 | 1.49 | 1.44 | 1.46 | 0% | 388,624 | 57,126,322 |
| 2024-04-10 | 1.49 | 1.5 | 1.44 | 1.46 | -2.67% | 557,239 | 81,472,698 |
| 2024-04-09 | 1.48 | 1.51 | 1.47 | 1.5 | +1.35% | 421,681 | 62,863,800 |
| 2024-04-08 | 1.52 | 1.53 | 1.48 | 1.48 | -3.27% | 591,999 | 88,988,372 |
| 2024-04-03 | 1.56 | 1.57 | 1.52 | 1.53 | -1.92% | 568,911 | 87,414,953 |
| 2024-04-02 | 1.56 | 1.57 | 1.54 | 1.56 | 0% | 564,930 | 88,028,126 |
| 2024-04-01 | 1.54 | 1.56 | 1.54 | 1.56 | +1.3% | 481,040 | 74,655,134 |
| 2024-03-29 | 1.53 | 1.55 | 1.51 | 1.54 | 0% | 613,960 | 93,797,978 |
| 2024-03-28 | 1.52 | 1.56 | 1.51 | 1.54 | +1.32% | 681,356 | 104,682,353 |
| 2024-03-27 | 1.56 | 1.58 | 1.51 | 1.52 | -3.18% | 791,747 | 122,016,496 |
| 2024-03-26 | 1.6 | 1.61 | 1.55 | 1.57 | -2.48% | 1,014,559 | 159,952,748 |
| 2024-03-25 | 1.67 | 1.68 | 1.6 | 1.61 | -4.73% | 1,209,178 | 198,480,231 |
| 2024-03-22 | 1.66 | 1.71 | 1.6 | 1.69 | +1.2% | 1,706,162 | 284,013,387 |
| 2024-03-21 | 1.66 | 1.68 | 1.64 | 1.67 | +1.21% | 1,442,298 | 239,613,033 |
| 2024-03-20 | 1.6 | 1.66 | 1.59 | 1.65 | +3.13% | 1,357,384 | 222,405,310 |
| 2024-03-19 | 1.61 | 1.64 | 1.6 | 1.6 | -1.23% | 710,625 | 115,234,533 |
| 2024-03-18 | 1.61 | 1.62 | 1.59 | 1.62 | +0.62% | 702,712 | 112,893,893 |
| 2024-03-15 | 1.56 | 1.61 | 1.55 | 1.61 | +2.55% | 763,265 | 121,160,578 |
| 2024-03-14 | 1.6 | 1.61 | 1.55 | 1.57 | -3.09% | 958,267 | 151,660,770 |
| 2024-03-13 | 1.59 | 1.65 | 1.57 | 1.62 | +1.89% | 1,119,419 | 179,959,047 |
| 2024-03-12 | 1.58 | 1.6 | 1.56 | 1.59 | +0.63% | 742,747 | 117,233,531 |
| 2024-03-11 | 1.55 | 1.58 | 1.54 | 1.58 | +1.94% | 616,392 | 95,902,252 |
| 2024-03-08 | 1.56 | 1.58 | 1.53 | 1.55 | -0.64% | 592,421 | 92,054,537 |
| 2024-03-07 | 1.57 | 1.61 | 1.56 | 1.56 | -0.64% | 713,058 | 112,677,462 |
| 2024-03-06 | 1.58 | 1.61 | 1.55 | 1.57 | -1.26% | 708,985 | 111,914,237 |
| 2024-03-05 | 1.64 | 1.64 | 1.58 | 1.59 | -3.64% | 859,257 | 138,134,875 |
| 2024-03-04 | 1.65 | 1.67 | 1.62 | 1.65 | 0% | 716,152 | 117,559,567 |
| 2024-03-01 | 1.64 | 1.66 | 1.61 | 1.65 | +0.61% | 766,152 | 125,434,885 |
| 2024-02-29 | 1.58 | 1.64 | 1.57 | 1.64 | +3.14% | 846,310 | 137,325,066 |
| 2024-02-28 | 1.71 | 1.74 | 1.58 | 1.59 | -6.47% | 1,427,822 | 238,927,720 |
| 2024-02-27 | 1.67 | 1.71 | 1.66 | 1.7 | +0.59% | 936,108 | 157,914,461 |
| 2024-02-26 | 1.67 | 1.72 | 1.64 | 1.69 | +0.6% | 838,638 | 140,442,088 |
| 2024-02-23 | 1.62 | 1.69 | 1.61 | 1.68 | +3.7% | 1,033,380 | 170,173,967 |
| 2024-02-22 | 1.57 | 1.63 | 1.56 | 1.62 | +2.53% | 742,424 | 119,514,520 |
| 2024-02-21 | 1.56 | 1.63 | 1.54 | 1.58 | +0.64% | 855,767 | 136,607,057 |
| 2024-02-20 | 1.54 | 1.59 | 1.52 | 1.57 | +1.95% | 673,640 | 105,312,856 |
| 2024-02-19 | 1.53 | 1.57 | 1.51 | 1.54 | +1.99% | 669,213 | 103,013,060 |
| 2024-02-08 | 1.42 | 1.54 | 1.42 | 1.51 | +7.09% | 747,083 | 110,396,195 |
| 2024-02-07 | 1.46 | 1.48 | 1.4 | 1.41 | -4.08% | 766,519 | 110,425,297 |
| 2024-02-06 | 1.39 | 1.53 | 1.33 | 1.47 | +1.38% | 967,271 | 136,776,004 |
| 2024-02-05 | 1.59 | 1.59 | 1.45 | 1.45 | -9.94% | 1,373,036 | 202,644,887 |
| 2024-02-02 | 1.58 | 1.74 | 1.56 | 1.61 | +1.9% | 1,779,182 | 296,274,396 |
| 2024-02-01 | 1.6 | 1.63 | 1.54 | 1.58 | -2.47% | 771,013 | 122,315,431 |
| 2024-01-31 | 1.65 | 1.69 | 1.61 | 1.62 | -2.41% | 768,486 | 127,718,358 |
| 2024-01-30 | 1.71 | 1.71 | 1.64 | 1.66 | -3.49% | 641,302 | 108,011,421 |
| 2024-01-29 | 1.77 | 1.78 | 1.71 | 1.72 | -3.91% | 836,092 | 145,240,798 |
| 2024-01-26 | 1.75 | 1.82 | 1.75 | 1.79 | +2.29% | 919,732 | 164,220,424 |
| 2024-01-25 | 1.69 | 1.77 | 1.68 | 1.75 | +3.55% | 921,152 | 160,303,092 |
| 2024-01-24 | 1.66 | 1.7 | 1.63 | 1.69 | +2.42% | 701,855 | 116,865,000 |
| 2024-01-23 | 1.61 | 1.67 | 1.58 | 1.65 | +1.85% | 617,051 | 100,796,755 |
| 2024-01-22 | 1.72 | 1.72 | 1.6 | 1.62 | -5.81% | 885,045 | 147,458,944 |
| 2024-01-19 | 1.72 | 1.75 | 1.71 | 1.72 | 0% | 619,105 | 107,368,718 |
| 2024-01-18 | 1.75 | 1.76 | 1.69 | 1.72 | -2.27% | 932,389 | 160,100,814 |
| 2024-01-17 | 1.79 | 1.79 | 1.75 | 1.76 | -2.22% | 554,538 | 98,259,500 |
| 2024-01-16 | 1.82 | 1.82 | 1.76 | 1.8 | -1.1% | 935,769 | 167,332,475 |
| 2024-01-15 | 1.82 | 1.84 | 1.81 | 1.82 | -0.55% | 518,836 | 94,679,372 |
| 2024-01-12 | 1.82 | 1.86 | 1.81 | 1.83 | 0% | 1,023,517 | 187,711,008 |
| 2024-01-11 | 1.8 | 1.84 | 1.79 | 1.83 | +1.1% | 919,670 | 167,155,849 |
| 2024-01-10 | 1.83 | 1.84 | 1.79 | 1.81 | -2.16% | 1,231,925 | 222,398,404 |
| 2024-01-09 | 1.8 | 1.88 | 1.79 | 1.85 | +2.78% | 1,561,358 | 286,565,272 |
| 2024-01-08 | 1.81 | 1.84 | 1.8 | 1.8 | -1.1% | 728,840 | 132,477,832 |
| 2024-01-05 | 1.86 | 1.86 | 1.8 | 1.82 | -2.15% | 1,035,308 | 189,499,742 |
| 2024-01-04 | 1.85 | 1.87 | 1.82 | 1.86 | +0.54% | 1,108,867 | 204,941,625 |
| 2024-01-03 | 1.79 | 1.85 | 1.78 | 1.85 | +3.35% | 1,583,590 | 290,231,635 |
| 2024-01-02 | 1.82 | 1.83 | 1.79 | 1.79 | -1.65% | 974,766 | 176,398,737 |
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：