股票概览
3.47
-1.98%
-0.07
3.57
开盘价
3.6
最高价
3.46
最低价
78,699
成交量
数据更新至: 2024-12-31
技术指标
3.58
MA5 (5日均线)
3.72
MA10 (10日均线)
3.97
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 | 3.57 | 3.6 | 3.46 | 3.47 | -1.98% | 78,699 | 27,705,752 |
| 2024-12-30 | 3.74 | 3.79 | 3.51 | 3.54 | -4.07% | 132,670 | 47,179,966 |
| 2024-12-27 | 3.63 | 3.75 | 3.58 | 3.69 | +2.5% | 95,386 | 35,315,040 |
| 2024-12-26 | 3.58 | 3.66 | 3.56 | 3.6 | +0.28% | 74,598 | 26,965,698 |
| 2024-12-25 | 3.64 | 3.66 | 3.51 | 3.59 | -2.71% | 101,282 | 36,209,100 |
| 2024-12-24 | 3.73 | 3.77 | 3.6 | 3.69 | 0% | 105,070 | 38,578,311 |
| 2024-12-23 | 4 | 4 | 3.67 | 3.69 | -7.29% | 206,929 | 77,938,668 |
| 2024-12-20 | 3.96 | 4.03 | 3.96 | 3.98 | +1.02% | 87,027 | 34,760,883 |
| 2024-12-19 | 3.94 | 4.01 | 3.88 | 3.94 | -0.51% | 105,324 | 41,402,455 |
| 2024-12-18 | 4 | 4.04 | 3.88 | 3.96 | -0.75% | 142,868 | 56,689,907 |
| 2024-12-17 | 4.27 | 4.28 | 3.98 | 3.99 | -6.34% | 208,437 | 84,739,904 |
| 2024-12-16 | 4.34 | 4.37 | 4.25 | 4.26 | -1.16% | 108,810 | 46,809,096 |
| 2024-12-13 | 4.43 | 4.48 | 4.31 | 4.31 | -2.71% | 159,334 | 69,806,503 |
| 2024-12-12 | 4.28 | 4.51 | 4.28 | 4.43 | +3.02% | 214,652 | 94,494,679 |
| 2024-12-11 | 4.23 | 4.32 | 4.18 | 4.3 | +2.38% | 112,832 | 48,260,045 |
| 2024-12-10 | 4.36 | 4.38 | 4.19 | 4.2 | -0.71% | 147,951 | 63,021,642 |
| 2024-12-09 | 4.33 | 4.38 | 4.16 | 4.23 | -2.53% | 166,442 | 70,730,674 |
| 2024-12-06 | 4.19 | 4.38 | 4.16 | 4.34 | +3.83% | 228,138 | 98,070,542 |
| 2024-12-05 | 4.05 | 4.19 | 4.05 | 4.18 | +2.45% | 115,927 | 48,124,870 |
| 2024-12-04 | 4.19 | 4.22 | 4.05 | 4.08 | -3.09% | 131,300 | 54,220,949 |
| 2024-12-03 | 4.2 | 4.23 | 4.13 | 4.21 | +0.48% | 143,668 | 60,072,431 |
| 2024-12-02 | 4.1 | 4.19 | 4.08 | 4.19 | +3.2% | 148,723 | 61,875,436 |
| 2024-11-29 | 4.05 | 4.1 | 3.99 | 4.06 | 0% | 107,044 | 43,432,916 |
| 2024-11-28 | 4 | 4.14 | 3.98 | 4.06 | +1.5% | 142,796 | 58,235,181 |
| 2024-11-27 | 3.95 | 4.03 | 3.81 | 4 | +1.52% | 114,545 | 44,758,589 |
| 2024-11-26 | 3.96 | 3.99 | 3.92 | 3.94 | -0.76% | 97,873 | 38,671,292 |
| 2024-11-25 | 3.88 | 4 | 3.88 | 3.97 | +2.06% | 119,065 | 46,911,308 |
| 2024-11-22 | 4.15 | 4.2 | 3.89 | 3.89 | -7.38% | 196,286 | 79,082,854 |
| 2024-11-21 | 4.03 | 4.25 | 4.03 | 4.2 | +4.22% | 247,873 | 103,686,502 |
| 2024-11-20 | 3.84 | 4.03 | 3.84 | 4.03 | +3.6% | 126,993 | 50,443,406 |
| 2024-11-19 | 3.78 | 3.93 | 3.72 | 3.89 | +4.29% | 158,153 | 59,997,594 |
| 2024-11-18 | 3.95 | 4 | 3.7 | 3.73 | -3.87% | 166,403 | 63,242,164 |
| 2024-11-15 | 4.03 | 4.08 | 3.87 | 3.88 | -4.2% | 152,447 | 60,563,431 |
| 2024-11-14 | 4.1 | 4.15 | 4.05 | 4.05 | -2.17% | 113,226 | 46,314,691 |
| 2024-11-13 | 4.2 | 4.24 | 4.05 | 4.14 | -1.43% | 164,797 | 67,988,413 |
| 2024-11-12 | 4.31 | 4.34 | 4.13 | 4.2 | -1.64% | 218,061 | 92,694,240 |
| 2024-11-11 | 4.19 | 4.29 | 4.15 | 4.27 | +1.67% | 194,016 | 81,990,388 |
| 2024-11-08 | 4.35 | 4.35 | 4.18 | 4.2 | -1.64% | 248,458 | 105,501,984 |
| 2024-11-07 | 4.02 | 4.31 | 3.98 | 4.27 | +5.96% | 320,741 | 135,168,190 |
| 2024-11-06 | 4.03 | 4.08 | 3.97 | 4.03 | -0.49% | 240,816 | 96,788,107 |
| 2024-11-05 | 4.04 | 4.09 | 3.96 | 4.05 | +1.76% | 321,236 | 128,823,810 |
| 2024-11-04 | 3.91 | 4.01 | 3.84 | 3.98 | +0.51% | 228,104 | 89,778,987 |
| 2024-11-01 | 4.35 | 4.39 | 3.93 | 3.96 | -8.33% | 451,137 | 185,228,651 |
| 2024-10-31 | 4.23 | 4.46 | 4.22 | 4.32 | +1.65% | 390,028 | 169,291,893 |
| 2024-10-30 | 4.44 | 4.55 | 4.19 | 4.25 | -3.19% | 534,198 | 229,185,302 |
| 2024-10-29 | 5.04 | 5.04 | 4.39 | 4.39 | -4.15% | 965,664 | 452,899,443 |
| 2024-10-28 | 4.26 | 4.58 | 4.26 | 4.58 | +10.1% | 181,080 | 80,804,571 |
| 2024-10-25 | 4.2 | 4.35 | 4.13 | 4.16 | +0.24% | 547,224 | 230,822,071 |
| 2024-10-24 | 4.41 | 4.41 | 3.89 | 4.15 | +2.22% | 874,364 | 364,775,115 |
| 2024-10-23 | 4.06 | 4.06 | 4.06 | 4.06 | +10.03% | 26,509 | 10,762,654 |
| 2024-10-22 | 3.69 | 3.69 | 3.69 | 3.69 | +10.15% | 44,608 | 16,460,352 |
| 2024-10-21 | 3.3 | 3.43 | 3.26 | 3.35 | +2.13% | 249,162 | 83,098,161 |
| 2024-10-18 | 3.16 | 3.32 | 3.13 | 3.28 | +2.82% | 275,897 | 88,825,390 |
| 2024-10-17 | 3.46 | 3.47 | 3.1 | 3.19 | -5.9% | 388,973 | 127,662,369 |
| 2024-10-16 | 3.4 | 3.64 | 3.35 | 3.39 | -1.45% | 222,457 | 77,249,682 |
| 2024-10-15 | 3.54 | 3.6 | 3.4 | 3.44 | -4.71% | 318,827 | 111,216,008 |
| 2024-10-14 | 3.31 | 3.71 | 3.29 | 3.61 | 0% | 466,372 | 161,551,312 |
| 2024-10-11 | 3.7 | 3.81 | 3.61 | 3.61 | -9.98% | 143,784 | 52,512,338 |
| 2024-10-10 | 3.99 | 4.32 | 3.95 | 4.01 | +1.78% | 682,840 | 284,524,185 |
| 2024-10-09 | 3.58 | 3.94 | 3.41 | 3.94 | +10.06% | 539,905 | 203,024,847 |
| 2024-10-08 | 3.63 | 3.65 | 3.22 | 3.58 | +7.83% | 484,355 | 169,004,256 |
| 2024-09-30 | 3.17 | 3.37 | 3.07 | 3.32 | +8.5% | 470,035 | 152,312,967 |
| 2024-09-27 | 2.97 | 3.06 | 2.93 | 3.06 | +2.68% | 170,134 | 50,738,437 |
| 2024-09-26 | 2.83 | 3.04 | 2.82 | 2.98 | +5.67% | 262,091 | 76,523,621 |
| 2024-09-25 | 2.82 | 2.91 | 2.81 | 2.82 | -0.35% | 241,345 | 68,802,734 |
| 2024-09-24 | 2.74 | 2.83 | 2.68 | 2.83 | +5.2% | 298,101 | 82,481,709 |
| 2024-09-23 | 2.77 | 2.91 | 2.69 | 2.69 | -2.89% | 274,529 | 76,326,018 |
| 2024-09-20 | 2.73 | 2.79 | 2.7 | 2.77 | 0% | 198,372 | 54,496,249 |
| 2024-09-19 | 2.71 | 2.77 | 2.67 | 2.77 | -1.42% | 312,557 | 85,190,611 |
| 2024-09-18 | 2.63 | 2.94 | 2.59 | 2.81 | +5.24% | 441,932 | 120,901,595 |
| 2024-09-13 | 2.76 | 2.9 | 2.63 | 2.67 | +1.14% | 542,160 | 149,544,436 |
| 2024-09-12 | 2.42 | 2.64 | 2.39 | 2.64 | +10% | 161,564 | 41,324,273 |
| 2024-09-11 | 2.51 | 2.52 | 2.4 | 2.4 | -5.51% | 248,156 | 60,637,278 |
| 2024-09-10 | 2.56 | 2.65 | 2.48 | 2.54 | +5.39% | 315,569 | 81,935,510 |
| 2024-09-09 | 2.37 | 2.43 | 2.33 | 2.41 | +0.84% | 40,404 | 9,660,074 |
| 2024-09-06 | 2.42 | 2.45 | 2.39 | 2.39 | -1.65% | 41,412 | 9,983,433 |
| 2024-09-05 | 2.41 | 2.45 | 2.4 | 2.43 | +0.83% | 43,055 | 10,453,457 |
| 2024-09-04 | 2.42 | 2.46 | 2.39 | 2.41 | -2.03% | 44,102 | 10,681,160 |
| 2024-09-03 | 2.44 | 2.5 | 2.42 | 2.46 | 0% | 44,137 | 10,879,840 |
| 2024-09-02 | 2.46 | 2.54 | 2.46 | 2.46 | 0% | 75,109 | 18,731,000 |
| 2024-08-30 | 2.43 | 2.5 | 2.39 | 2.46 | +2.07% | 73,228 | 18,028,161 |
| 2024-08-29 | 2.43 | 2.43 | 2.34 | 2.41 | -0.41% | 58,128 | 13,871,744 |
| 2024-08-28 | 2.36 | 2.45 | 2.33 | 2.42 | +2.98% | 75,985 | 18,324,070 |
| 2024-08-27 | 2.42 | 2.43 | 2.34 | 2.35 | -2.08% | 39,174 | 9,338,204 |
| 2024-08-26 | 2.35 | 2.43 | 2.35 | 2.4 | +1.69% | 41,497 | 9,950,135 |
| 2024-08-23 | 2.37 | 2.39 | 2.33 | 2.36 | -1.26% | 38,189 | 8,996,351 |
| 2024-08-22 | 2.38 | 2.43 | 2.38 | 2.39 | -0.42% | 38,941 | 9,339,117 |
| 2024-08-21 | 2.39 | 2.43 | 2.38 | 2.4 | -0.83% | 35,731 | 8,588,330 |
| 2024-08-20 | 2.46 | 2.5 | 2.39 | 2.42 | -2.42% | 82,431 | 20,037,637 |
| 2024-08-19 | 2.46 | 2.51 | 2.43 | 2.48 | 0% | 44,336 | 11,007,552 |
| 2024-08-16 | 2.56 | 2.58 | 2.47 | 2.48 | -3.13% | 74,342 | 18,694,976 |
| 2024-08-15 | 2.53 | 2.59 | 2.49 | 2.56 | +1.59% | 87,268 | 22,183,890 |
| 2024-08-14 | 2.52 | 2.57 | 2.52 | 2.52 | -0.79% | 54,623 | 13,889,768 |
| 2024-08-13 | 2.51 | 2.57 | 2.49 | 2.54 | +0.79% | 66,125 | 16,707,861 |
| 2024-08-12 | 2.54 | 2.6 | 2.51 | 2.52 | -1.56% | 87,886 | 22,383,212 |
| 2024-08-09 | 2.66 | 2.68 | 2.55 | 2.56 | -4.83% | 134,316 | 34,996,616 |
| 2024-08-08 | 2.62 | 2.8 | 2.57 | 2.69 | +2.67% | 184,390 | 49,431,785 |
| 2024-08-07 | 2.64 | 2.65 | 2.57 | 2.62 | -1.87% | 119,455 | 31,103,789 |
| 2024-08-06 | 2.55 | 2.68 | 2.52 | 2.67 | +5.95% | 194,522 | 50,847,495 |
| 2024-08-05 | 2.55 | 2.61 | 2.52 | 2.52 | -1.56% | 109,924 | 28,256,405 |
| 2024-08-02 | 2.57 | 2.63 | 2.54 | 2.56 | -1.16% | 124,583 | 32,343,807 |
| 2024-08-01 | 2.57 | 2.68 | 2.55 | 2.59 | +0.78% | 165,576 | 43,167,444 |
| 2024-07-31 | 2.54 | 2.59 | 2.52 | 2.57 | 0% | 186,271 | 47,595,451 |
| 2024-07-30 | 2.52 | 2.64 | 2.46 | 2.57 | +3.21% | 223,606 | 56,777,770 |
| 2024-07-29 | 2.66 | 2.66 | 2.44 | 2.49 | -1.58% | 271,172 | 68,057,690 |
| 2024-07-26 | 2.26 | 2.53 | 2.26 | 2.53 | +10% | 93,108 | 23,110,100 |
| 2024-07-25 | 2.3 | 2.34 | 2.23 | 2.3 | -2.13% | 107,590 | 24,532,048 |
| 2024-07-24 | 2.4 | 2.44 | 2.31 | 2.35 | -3.69% | 120,778 | 28,376,337 |
| 2024-07-23 | 2.34 | 2.45 | 2.31 | 2.44 | +4.27% | 193,004 | 46,544,526 |
| 2024-07-22 | 2.36 | 2.37 | 2.29 | 2.34 | -1.27% | 80,527 | 18,714,945 |
| 2024-07-19 | 2.33 | 2.38 | 2.28 | 2.37 | +1.28% | 101,272 | 23,693,037 |
| 2024-07-18 | 2.38 | 2.39 | 2.26 | 2.34 | -3.7% | 146,526 | 33,860,253 |
| 2024-07-17 | 2.43 | 2.44 | 2.37 | 2.43 | 0% | 139,521 | 33,618,253 |
| 2024-07-16 | 2.52 | 2.52 | 2.38 | 2.43 | -3.19% | 214,656 | 51,898,819 |
| 2024-07-15 | 2.68 | 2.77 | 2.46 | 2.51 | -4.2% | 334,430 | 85,129,270 |
| 2024-07-12 | 2.44 | 2.62 | 2.39 | 2.62 | +10.08% | 262,899 | 67,110,174 |
| 2024-07-11 | 2.22 | 2.38 | 2.22 | 2.38 | +10.19% | 90,095 | 21,218,468 |
| 2024-07-10 | 2.2 | 2.21 | 2.15 | 2.16 | -1.82% | 37,116 | 8,083,098 |
| 2024-07-09 | 2.19 | 2.22 | 2.13 | 2.2 | +0.46% | 50,454 | 10,986,859 |
| 2024-07-08 | 2.28 | 2.28 | 2.18 | 2.19 | -3.95% | 45,536 | 10,044,970 |
| 2024-07-05 | 2.23 | 2.29 | 2.19 | 2.28 | +2.24% | 46,272 | 10,425,986 |
| 2024-07-04 | 2.34 | 2.35 | 2.22 | 2.23 | -5.11% | 66,287 | 14,993,328 |
| 2024-07-03 | 2.36 | 2.38 | 2.33 | 2.35 | -0.42% | 31,220 | 7,341,267 |
| 2024-07-02 | 2.31 | 2.39 | 2.27 | 2.36 | +2.61% | 56,523 | 13,314,334 |
| 2024-07-01 | 2.26 | 2.31 | 2.23 | 2.3 | +1.77% | 43,696 | 9,957,884 |
| 2024-06-28 | 2.27 | 2.32 | 2.25 | 2.26 | 0% | 45,594 | 10,437,300 |
| 2024-06-27 | 2.31 | 2.34 | 2.26 | 2.26 | -2.16% | 58,175 | 13,330,531 |
| 2024-06-26 | 2.22 | 2.32 | 2.16 | 2.31 | +3.13% | 65,698 | 14,833,923 |
| 2024-06-25 | 2.22 | 2.29 | 2.19 | 2.24 | +1.82% | 70,644 | 15,842,950 |
| 2024-06-24 | 2.28 | 2.3 | 2.19 | 2.2 | -4.76% | 60,230 | 13,409,094 |
| 2024-06-21 | 2.33 | 2.36 | 2.27 | 2.31 | -0.43% | 46,470 | 10,757,126 |
| 2024-06-20 | 2.34 | 2.38 | 2.31 | 2.32 | -1.69% | 64,216 | 15,038,552 |
| 2024-06-19 | 2.4 | 2.43 | 2.34 | 2.36 | -0.42% | 53,645 | 12,749,954 |
| 2024-06-18 | 2.33 | 2.4 | 2.29 | 2.37 | +3.04% | 50,223 | 11,854,725 |
| 2024-06-17 | 2.38 | 2.4 | 2.29 | 2.3 | -3.77% | 45,866 | 10,669,539 |
| 2024-06-14 | 2.38 | 2.41 | 2.31 | 2.39 | +0.42% | 46,155 | 10,949,457 |
| 2024-06-13 | 2.49 | 2.49 | 2.36 | 2.38 | -3.25% | 61,253 | 14,705,020 |
| 2024-06-12 | 2.37 | 2.47 | 2.34 | 2.46 | +3.8% | 78,749 | 19,139,004 |
| 2024-06-11 | 2.36 | 2.39 | 2.26 | 2.37 | +0.42% | 73,917 | 17,204,088 |
| 2024-06-07 | 2.23 | 2.38 | 2.23 | 2.36 | +5.83% | 114,339 | 26,684,112 |
| 2024-06-06 | 2.36 | 2.4 | 2.17 | 2.23 | -6.3% | 149,941 | 33,696,999 |
| 2024-06-05 | 2.42 | 2.45 | 2.35 | 2.38 | -2.86% | 78,132 | 18,667,091 |
| 2024-06-04 | 2.52 | 2.52 | 2.43 | 2.45 | -2.78% | 76,791 | 18,864,479 |
| 2024-06-03 | 2.62 | 2.62 | 2.49 | 2.52 | -3.82% | 94,330 | 23,893,446 |
| 2024-05-31 | 2.62 | 2.65 | 2.6 | 2.62 | -1.5% | 57,509 | 15,098,477 |
| 2024-05-30 | 2.66 | 2.74 | 2.63 | 2.66 | +0.38% | 92,903 | 24,983,178 |
| 2024-05-29 | 2.64 | 2.7 | 2.61 | 2.65 | 0% | 61,950 | 16,507,443 |
| 2024-05-28 | 2.7 | 2.72 | 2.62 | 2.65 | -2.21% | 66,030 | 17,596,957 |
| 2024-05-27 | 2.75 | 2.75 | 2.66 | 2.71 | +0.74% | 61,915 | 16,658,857 |
| 2024-05-24 | 2.73 | 2.76 | 2.67 | 2.69 | 0% | 84,978 | 23,022,812 |
| 2024-05-23 | 2.79 | 2.81 | 2.67 | 2.69 | -5.61% | 142,249 | 38,663,872 |
| 2024-05-22 | 2.84 | 2.9 | 2.82 | 2.85 | +1.06% | 89,661 | 25,615,661 |
| 2024-05-21 | 2.93 | 2.93 | 2.8 | 2.82 | -3.09% | 118,119 | 33,525,448 |
| 2024-05-20 | 2.96 | 3 | 2.9 | 2.91 | -1.02% | 134,813 | 39,695,405 |
| 2024-05-17 | 2.87 | 2.94 | 2.83 | 2.94 | +3.16% | 146,265 | 42,408,022 |
| 2024-05-16 | 2.85 | 2.94 | 2.84 | 2.85 | -0.35% | 141,033 | 40,750,508 |
| 2024-05-15 | 2.81 | 2.9 | 2.77 | 2.86 | +0.7% | 136,354 | 38,870,582 |
| 2024-05-14 | 2.85 | 2.92 | 2.81 | 2.84 | +1.07% | 154,143 | 44,022,879 |
| 2024-05-13 | 2.9 | 2.93 | 2.77 | 2.81 | -4.42% | 198,719 | 55,985,106 |
| 2024-05-10 | 3.04 | 3.08 | 2.92 | 2.94 | -2.97% | 265,676 | 78,771,895 |
| 2024-05-09 | 3.13 | 3.18 | 2.99 | 3.03 | -6.77% | 449,127 | 137,299,158 |
| 2024-05-08 | 3.29 | 3.61 | 3.13 | 3.25 | -0.91% | 654,401 | 219,309,384 |
| 2024-05-07 | 2.95 | 3.28 | 2.92 | 3.28 | +10.07% | 395,199 | 121,490,592 |
| 2024-05-06 | 2.8 | 3.1 | 2.77 | 2.98 | +3.83% | 420,511 | 122,367,453 |
| 2024-04-30 | 2.7 | 2.98 | 2.7 | 2.87 | +5.9% | 448,888 | 130,141,275 |
| 2024-04-29 | 2.63 | 2.78 | 2.57 | 2.71 | -4.91% | 330,802 | 89,307,388 |
| 2024-04-26 | 2.67 | 2.85 | 2.55 | 2.85 | +10.04% | 252,232 | 69,112,303 |
| 2024-04-25 | 2.35 | 2.59 | 2.32 | 2.59 | +10.21% | 131,920 | 32,516,254 |
| 2024-04-24 | 2.39 | 2.47 | 2.32 | 2.35 | -1.67% | 157,695 | 37,492,016 |
| 2024-04-23 | 2.19 | 2.39 | 2.18 | 2.39 | +10.14% | 68,167 | 15,859,993 |
| 2024-04-22 | 2.25 | 2.27 | 2.14 | 2.17 | -3.56% | 83,895 | 18,295,368 |
| 2024-04-19 | 2.33 | 2.34 | 2.23 | 2.25 | -3.02% | 75,210 | 17,100,627 |
| 2024-04-18 | 2.38 | 2.41 | 2.24 | 2.32 | -2.52% | 116,121 | 26,877,874 |
| 2024-04-17 | 2.29 | 2.43 | 2.22 | 2.38 | +3.03% | 161,117 | 38,099,465 |
| 2024-04-16 | 2.39 | 2.44 | 2.31 | 2.31 | -10.12% | 50,212 | 11,719,973 |
| 2024-04-15 | 2.8 | 2.84 | 2.57 | 2.57 | -9.82% | 145,032 | 37,961,979 |
| 2024-04-12 | 2.76 | 2.91 | 2.76 | 2.85 | +3.26% | 158,226 | 44,856,221 |
| 2024-04-11 | 2.73 | 2.87 | 2.7 | 2.76 | -1.08% | 152,188 | 42,467,632 |
| 2024-04-10 | 2.93 | 3.1 | 2.75 | 2.79 | -3.13% | 236,538 | 67,735,857 |
| 2024-04-09 | 2.85 | 2.96 | 2.79 | 2.88 | -1.71% | 275,720 | 79,669,295 |
| 2024-04-08 | 2.98 | 3.09 | 2.93 | 2.93 | -9.85% | 360,333 | 106,841,964 |
| 2024-04-03 | 3.72 | 3.72 | 3.1 | 3.25 | -4.41% | 637,528 | 218,356,305 |
| 2024-04-02 | 3.4 | 3.4 | 3.4 | 3.4 | +10.03% | 67,921 | 23,093,140 |
| 2024-04-01 | 2.83 | 3.09 | 2.82 | 3.09 | +9.96% | 69,302 | 20,859,183 |
| 2024-03-29 | 2.79 | 2.84 | 2.78 | 2.81 | +0.72% | 69,936 | 19,641,887 |
| 2024-03-28 | 2.72 | 2.85 | 2.72 | 2.79 | +2.2% | 84,521 | 23,575,846 |
| 2024-03-27 | 2.82 | 2.85 | 2.71 | 2.73 | -3.19% | 73,432 | 20,406,048 |
| 2024-03-26 | 2.8 | 2.84 | 2.75 | 2.82 | 0% | 81,499 | 22,796,337 |
| 2024-03-25 | 2.85 | 2.9 | 2.79 | 2.82 | -1.4% | 74,189 | 21,057,406 |
| 2024-03-22 | 2.93 | 2.95 | 2.83 | 2.86 | -1.72% | 81,914 | 23,564,234 |
| 2024-03-21 | 2.92 | 2.95 | 2.85 | 2.91 | -0.34% | 72,623 | 21,047,400 |
| 2024-03-20 | 2.84 | 2.92 | 2.83 | 2.92 | +3.18% | 77,425 | 22,349,660 |
| 2024-03-19 | 2.82 | 2.88 | 2.82 | 2.83 | 0% | 52,589 | 14,951,153 |
| 2024-03-18 | 2.81 | 2.85 | 2.79 | 2.83 | +1.43% | 71,688 | 20,220,631 |
| 2024-03-15 | 2.68 | 2.79 | 2.67 | 2.79 | +3.33% | 85,223 | 23,372,004 |
| 2024-03-14 | 2.7 | 2.74 | 2.64 | 2.7 | 0% | 76,500 | 20,610,865 |
| 2024-03-13 | 2.76 | 2.78 | 2.66 | 2.7 | -1.82% | 73,220 | 19,797,432 |
| 2024-03-12 | 2.68 | 2.75 | 2.63 | 2.75 | +2.61% | 88,551 | 23,897,788 |
| 2024-03-11 | 2.62 | 2.68 | 2.59 | 2.68 | +2.29% | 61,121 | 16,098,652 |
| 2024-03-08 | 2.65 | 2.66 | 2.54 | 2.62 | +0.38% | 51,198 | 13,265,041 |
| 2024-03-07 | 2.59 | 2.68 | 2.56 | 2.61 | +1.16% | 72,959 | 19,168,806 |
| 2024-03-06 | 2.54 | 2.62 | 2.5 | 2.58 | +2.38% | 77,990 | 20,049,868 |
| 2024-03-05 | 2.63 | 2.64 | 2.51 | 2.52 | -5.26% | 90,766 | 23,212,849 |
| 2024-03-04 | 2.67 | 2.78 | 2.6 | 2.66 | -1.12% | 78,072 | 20,742,316 |
| 2024-03-01 | 2.66 | 2.72 | 2.58 | 2.69 | +2.28% | 108,633 | 28,829,782 |
| 2024-02-29 | 2.56 | 2.67 | 2.48 | 2.63 | +3.14% | 134,399 | 34,950,094 |
| 2024-02-28 | 2.83 | 2.98 | 2.53 | 2.55 | -8.93% | 223,844 | 61,878,673 |
| 2024-02-27 | 2.72 | 2.81 | 2.69 | 2.8 | +2.56% | 117,879 | 32,591,259 |
| 2024-02-26 | 2.75 | 2.84 | 2.67 | 2.73 | -0.36% | 113,038 | 31,283,895 |
| 2024-02-23 | 2.56 | 2.77 | 2.56 | 2.74 | +6.61% | 125,116 | 33,142,060 |
| 2024-02-22 | 2.54 | 2.59 | 2.47 | 2.57 | +1.98% | 99,271 | 25,111,874 |
| 2024-02-21 | 2.35 | 2.61 | 2.33 | 2.52 | +5.88% | 171,744 | 43,058,146 |
| 2024-02-20 | 2.21 | 2.39 | 2.19 | 2.38 | +7.21% | 156,635 | 36,031,291 |
| 2024-02-19 | 2.11 | 2.25 | 2.09 | 2.22 | +5.21% | 188,705 | 41,313,854 |
| 2024-02-08 | 1.88 | 2.13 | 1.84 | 2.11 | +3.43% | 296,685 | 57,222,491 |
| 2024-02-07 | 2.28 | 2.33 | 2.04 | 2.04 | -10.13% | 184,821 | 38,239,907 |
| 2024-02-06 | 2.27 | 2.39 | 2.27 | 2.27 | -9.92% | 212,137 | 48,665,343 |
| 2024-02-05 | 2.76 | 2.77 | 2.52 | 2.52 | -10% | 58,068 | 14,881,065 |
| 2024-02-02 | 3 | 3.06 | 2.68 | 2.8 | -5.72% | 148,844 | 42,777,291 |
| 2024-02-01 | 3.04 | 3.09 | 2.9 | 2.97 | -2.94% | 105,885 | 31,569,416 |
| 2024-01-31 | 3.29 | 3.33 | 3.06 | 3.06 | -6.71% | 117,021 | 37,364,023 |
| 2024-01-30 | 3.41 | 3.45 | 3.27 | 3.28 | -4.65% | 89,341 | 29,955,333 |
| 2024-01-29 | 3.57 | 3.57 | 3.43 | 3.44 | -3.1% | 95,016 | 33,095,639 |
| 2024-01-26 | 3.47 | 3.64 | 3.47 | 3.55 | +1.43% | 99,531 | 35,694,228 |
| 2024-01-25 | 3.39 | 3.52 | 3.37 | 3.5 | +2.94% | 107,603 | 37,049,828 |
| 2024-01-24 | 3.34 | 3.46 | 3.24 | 3.4 | +1.19% | 126,620 | 42,574,318 |
| 2024-01-23 | 3.38 | 3.45 | 3.26 | 3.36 | -1.47% | 155,865 | 51,762,042 |
| 2024-01-22 | 3.71 | 3.73 | 3.39 | 3.41 | -8.09% | 142,053 | 50,732,943 |
| 2024-01-19 | 3.8 | 3.87 | 3.71 | 3.71 | -3.13% | 95,363 | 36,080,840 |
| 2024-01-18 | 3.95 | 3.98 | 3.74 | 3.83 | -3.04% | 148,406 | 56,969,405 |
| 2024-01-17 | 4.07 | 4.11 | 3.93 | 3.95 | -2.71% | 115,521 | 46,460,335 |
| 2024-01-16 | 4.1 | 4.15 | 4.01 | 4.06 | -0.49% | 109,344 | 44,574,434 |
| 2024-01-15 | 4.03 | 4.13 | 4.01 | 4.08 | +0.74% | 69,812 | 28,512,351 |
| 2024-01-12 | 4.1 | 4.14 | 4.03 | 4.05 | -1.22% | 95,300 | 38,897,735 |
| 2024-01-11 | 4.05 | 4.12 | 4.03 | 4.1 | +2.5% | 100,308 | 40,955,955 |
| 2024-01-10 | 4.09 | 4.09 | 3.98 | 4 | -1.48% | 93,872 | 37,858,245 |
| 2024-01-09 | 4.06 | 4.13 | 4.01 | 4.06 | 0% | 107,180 | 43,601,669 |
| 2024-01-08 | 4.16 | 4.19 | 4.03 | 4.06 | -1.93% | 151,164 | 62,012,464 |
| 2024-01-05 | 4.25 | 4.26 | 4.11 | 4.14 | -3.04% | 225,257 | 93,872,615 |
| 2024-01-04 | 4.23 | 4.29 | 4.18 | 4.27 | +0.23% | 166,225 | 70,401,160 |
| 2024-01-03 | 4.32 | 4.33 | 4.22 | 4.26 | -2.29% | 206,636 | 87,949,950 |
| 2024-01-02 | 4.22 | 4.38 | 4.21 | 4.36 | +3.07% | 381,520 | 163,982,503 |
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：