股票概览
2.68
+0.75%
+0.02
2.66
开盘价
2.69
最高价
2.62
最低价
95,090
成交量
数据更新至: 2025-03-25
技术指标
2.73
MA5 (5日均线)
2.73
MA10 (10日均线)
2.73
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 2.66 | 2.69 | 2.62 | 2.68 | +0.75% | 95,090 | 25,239,202 |
| 2025-03-24 | 2.76 | 2.77 | 2.63 | 2.66 | -3.62% | 247,389 | 66,241,700 |
| 2025-03-21 | 2.81 | 2.83 | 2.74 | 2.76 | -1.08% | 182,609 | 50,902,467 |
| 2025-03-20 | 2.78 | 2.83 | 2.76 | 2.79 | +0.72% | 202,644 | 56,761,205 |
| 2025-03-19 | 2.79 | 2.8 | 2.75 | 2.77 | -0.72% | 117,502 | 32,587,131 |
| 2025-03-18 | 2.84 | 2.84 | 2.75 | 2.79 | -0.36% | 166,220 | 46,215,975 |
| 2025-03-17 | 2.76 | 2.82 | 2.75 | 2.8 | +2.56% | 240,194 | 67,043,244 |
| 2025-03-14 | 2.65 | 2.74 | 2.65 | 2.73 | +2.63% | 210,589 | 56,988,864 |
| 2025-03-13 | 2.68 | 2.68 | 2.63 | 2.66 | -0.75% | 122,889 | 32,592,466 |
| 2025-03-12 | 2.7 | 2.7 | 2.67 | 2.68 | -0.74% | 127,569 | 34,245,768 |
| 2025-03-11 | 2.68 | 2.71 | 2.65 | 2.7 | +0.37% | 145,088 | 38,915,757 |
| 2025-03-10 | 2.7 | 2.73 | 2.68 | 2.69 | 0% | 134,761 | 36,337,953 |
| 2025-03-07 | 2.74 | 2.76 | 2.68 | 2.69 | -2.18% | 181,020 | 48,914,324 |
| 2025-03-06 | 2.69 | 2.76 | 2.66 | 2.75 | +2.61% | 267,972 | 72,799,458 |
| 2025-03-05 | 2.7 | 2.71 | 2.63 | 2.68 | -0.74% | 214,114 | 56,925,668 |
| 2025-03-04 | 2.71 | 2.71 | 2.66 | 2.7 | -0.37% | 171,744 | 46,072,597 |
| 2025-03-03 | 2.73 | 2.79 | 2.71 | 2.71 | -0.73% | 229,646 | 63,090,068 |
| 2025-02-28 | 2.78 | 2.81 | 2.72 | 2.73 | -2.15% | 274,023 | 75,810,942 |
| 2025-02-27 | 2.77 | 2.82 | 2.75 | 2.79 | +0.72% | 224,960 | 62,735,487 |
| 2025-02-26 | 2.72 | 2.78 | 2.72 | 2.77 | +1.84% | 216,988 | 59,746,973 |
| 2025-02-25 | 2.74 | 2.77 | 2.71 | 2.72 | -1.45% | 171,784 | 47,045,549 |
| 2025-02-24 | 2.73 | 2.83 | 2.73 | 2.76 | +0.36% | 254,895 | 70,817,016 |
| 2025-02-21 | 2.78 | 2.83 | 2.72 | 2.75 | -0.72% | 175,568 | 48,543,097 |
| 2025-02-20 | 2.77 | 2.79 | 2.73 | 2.77 | +0.36% | 138,948 | 38,396,010 |
| 2025-02-19 | 2.75 | 2.76 | 2.71 | 2.76 | +0.73% | 135,789 | 37,178,785 |
| 2025-02-18 | 2.85 | 2.85 | 2.72 | 2.74 | -3.52% | 184,799 | 51,259,386 |
| 2025-02-17 | 2.78 | 2.88 | 2.78 | 2.84 | +1.79% | 224,421 | 63,582,754 |
| 2025-02-14 | 2.86 | 2.88 | 2.77 | 2.79 | -2.45% | 198,058 | 55,483,204 |
| 2025-02-13 | 2.8 | 2.9 | 2.79 | 2.86 | +2.14% | 384,638 | 109,508,126 |
| 2025-02-12 | 2.75 | 2.8 | 2.7 | 2.8 | +2.56% | 218,934 | 60,092,794 |
| 2025-02-11 | 2.82 | 2.84 | 2.72 | 2.73 | -2.5% | 185,332 | 50,858,790 |
| 2025-02-10 | 2.76 | 2.82 | 2.76 | 2.8 | +1.82% | 271,768 | 75,781,512 |
| 2025-02-07 | 2.71 | 2.79 | 2.69 | 2.75 | +1.85% | 242,314 | 66,759,447 |
| 2025-02-06 | 2.7 | 2.71 | 2.64 | 2.7 | +0.37% | 179,476 | 48,157,484 |
| 2025-02-05 | 2.65 | 2.71 | 2.65 | 2.69 | +1.51% | 162,486 | 43,604,296 |
| 2025-01-27 | 2.67 | 2.76 | 2.65 | 2.65 | +0.76% | 254,740 | 68,770,772 |
| 2025-01-24 | 2.67 | 2.68 | 2.61 | 2.63 | -1.87% | 245,892 | 64,893,472 |
| 2025-01-23 | 2.78 | 2.81 | 2.67 | 2.68 | -3.6% | 367,103 | 100,227,511 |
| 2025-01-22 | 2.82 | 2.82 | 2.76 | 2.78 | -1.77% | 148,960 | 41,405,436 |
| 2025-01-21 | 2.9 | 2.95 | 2.82 | 2.83 | -1.74% | 277,603 | 79,958,153 |
| 2025-01-20 | 2.88 | 2.93 | 2.8 | 2.88 | +0.7% | 180,557 | 51,820,631 |
| 2025-01-17 | 2.87 | 2.91 | 2.81 | 2.86 | -0.35% | 165,175 | 47,337,571 |
| 2025-01-16 | 2.86 | 2.93 | 2.85 | 2.87 | +1.06% | 176,248 | 50,924,132 |
| 2025-01-15 | 2.85 | 2.89 | 2.8 | 2.84 | -0.35% | 167,322 | 47,547,681 |
| 2025-01-14 | 2.77 | 2.86 | 2.75 | 2.85 | +3.26% | 188,437 | 53,037,127 |
| 2025-01-13 | 2.69 | 2.77 | 2.65 | 2.76 | +0.73% | 152,721 | 41,617,747 |
| 2025-01-10 | 2.89 | 2.89 | 2.73 | 2.74 | -3.86% | 173,354 | 48,332,301 |
| 2025-01-09 | 2.84 | 2.88 | 2.82 | 2.85 | -0.35% | 135,411 | 38,612,613 |
| 2025-01-08 | 2.85 | 2.89 | 2.76 | 2.86 | -0.35% | 203,723 | 57,605,734 |
| 2025-01-07 | 2.79 | 2.87 | 2.75 | 2.87 | +2.5% | 205,265 | 57,852,905 |
| 2025-01-06 | 2.84 | 2.85 | 2.75 | 2.8 | -1.06% | 213,645 | 59,554,833 |
| 2025-01-03 | 3.01 | 3.03 | 2.82 | 2.83 | -5.98% | 316,882 | 91,847,103 |
| 2025-01-02 | 3.04 | 3.15 | 2.98 | 3.01 | -0.99% | 305,053 | 93,494,270 |
| 2024-12-31 | 3.14 | 3.18 | 3.04 | 3.04 | -3.18% | 248,209 | 77,151,263 |
| 2024-12-30 | 3.14 | 3.16 | 3.09 | 3.14 | -0.63% | 189,161 | 58,938,797 |
| 2024-12-27 | 3.15 | 3.22 | 3.12 | 3.16 | +0.32% | 257,304 | 81,885,167 |
| 2024-12-26 | 3.18 | 3.21 | 3.09 | 3.15 | -0.94% | 280,431 | 88,013,846 |
| 2024-12-25 | 3.26 | 3.27 | 3.13 | 3.18 | -2.15% | 227,174 | 72,240,124 |
| 2024-12-24 | 3.24 | 3.27 | 3.2 | 3.25 | 0% | 287,058 | 92,813,453 |
| 2024-12-23 | 3.37 | 3.37 | 3.23 | 3.25 | -3.85% | 420,662 | 138,141,072 |
| 2024-12-20 | 3.41 | 3.46 | 3.34 | 3.38 | +0.6% | 441,125 | 149,502,732 |
| 2024-12-19 | 3.43 | 3.45 | 3.29 | 3.36 | -3.72% | 574,463 | 192,491,479 |
| 2024-12-18 | 3.55 | 3.6 | 3.45 | 3.49 | -3.32% | 748,357 | 263,459,693 |
| 2024-12-17 | 3.87 | 3.89 | 3.61 | 3.61 | -9.98% | 1,140,372 | 417,489,223 |
| 2024-12-16 | 4.02 | 4.22 | 3.98 | 4.01 | +2.82% | 2,354,547 | 961,656,246 |
| 2024-12-13 | 3.64 | 4 | 3.46 | 3.9 | +7.14% | 1,781,900 | 681,208,602 |
| 2024-12-12 | 3.54 | 3.66 | 3.48 | 3.64 | +2.82% | 632,275 | 227,145,346 |
| 2024-12-11 | 3.39 | 3.65 | 3.39 | 3.54 | +3.81% | 553,206 | 196,260,679 |
| 2024-12-10 | 3.49 | 3.5 | 3.36 | 3.41 | +2.71% | 598,893 | 206,327,488 |
| 2024-12-09 | 3.44 | 3.46 | 3.26 | 3.32 | -2.92% | 449,705 | 149,883,304 |
| 2024-12-06 | 3.3 | 3.47 | 3.28 | 3.42 | +3.01% | 525,231 | 179,024,135 |
| 2024-12-05 | 3.25 | 3.33 | 3.24 | 3.32 | +1.22% | 309,536 | 101,667,601 |
| 2024-12-04 | 3.35 | 3.4 | 3.25 | 3.28 | -2.67% | 407,976 | 135,548,080 |
| 2024-12-03 | 3.38 | 3.4 | 3.31 | 3.37 | -2.03% | 536,841 | 179,628,932 |
| 2024-12-02 | 3.3 | 3.45 | 3.29 | 3.44 | +4.56% | 864,428 | 293,081,051 |
| 2024-11-29 | 3.56 | 3.58 | 3.29 | 3.29 | -4.08% | 958,184 | 326,201,570 |
| 2024-11-28 | 3.14 | 3.43 | 3.12 | 3.43 | +9.94% | 533,709 | 176,394,861 |
| 2024-11-27 | 3.08 | 3.12 | 3.01 | 3.12 | +1.3% | 203,109 | 62,341,328 |
| 2024-11-26 | 3.08 | 3.13 | 3.06 | 3.08 | -0.32% | 205,653 | 63,503,519 |
| 2024-11-25 | 3.06 | 3.12 | 3.01 | 3.09 | +1.31% | 194,949 | 59,708,559 |
| 2024-11-22 | 3.14 | 3.19 | 3.04 | 3.05 | -3.17% | 221,620 | 69,261,723 |
| 2024-11-21 | 3.16 | 3.19 | 3.12 | 3.15 | -0.63% | 173,359 | 54,564,761 |
| 2024-11-20 | 3.15 | 3.19 | 3.12 | 3.17 | 0% | 176,864 | 55,790,422 |
| 2024-11-19 | 3.14 | 3.19 | 3.08 | 3.17 | +0.96% | 224,079 | 70,182,444 |
| 2024-11-18 | 3.12 | 3.24 | 3.11 | 3.14 | +1.29% | 278,421 | 88,430,752 |
| 2024-11-15 | 3.18 | 3.2 | 3.09 | 3.1 | -3.13% | 221,281 | 69,671,144 |
| 2024-11-14 | 3.36 | 3.39 | 3.2 | 3.2 | -2.14% | 245,771 | 79,920,996 |
| 2024-11-13 | 3.3 | 3.36 | 3.22 | 3.27 | -1.21% | 241,566 | 79,019,906 |
| 2024-11-12 | 3.33 | 3.38 | 3.29 | 3.31 | -0.6% | 253,048 | 84,173,290 |
| 2024-11-11 | 3.42 | 3.43 | 3.3 | 3.33 | -2.35% | 321,805 | 107,207,518 |
| 2024-11-08 | 3.66 | 3.66 | 3.4 | 3.41 | -5.01% | 415,030 | 144,134,671 |
| 2024-11-07 | 3.4 | 3.61 | 3.37 | 3.59 | +4.97% | 418,843 | 147,758,528 |
| 2024-11-06 | 3.39 | 3.45 | 3.24 | 3.42 | +1.18% | 404,709 | 135,431,904 |
| 2024-11-05 | 3.21 | 3.4 | 3.2 | 3.38 | +4.97% | 357,547 | 119,956,322 |
| 2024-11-04 | 3.29 | 3.3 | 3.17 | 3.22 | -1.53% | 250,791 | 80,445,086 |
| 2024-11-01 | 3.33 | 3.39 | 3.23 | 3.27 | -1.51% | 319,797 | 105,337,112 |
| 2024-10-31 | 3.28 | 3.4 | 3.2 | 3.32 | +1.22% | 329,695 | 109,613,202 |
| 2024-10-30 | 3.2 | 3.33 | 3.19 | 3.28 | +2.18% | 254,119 | 82,905,450 |
| 2024-10-29 | 3.31 | 3.35 | 3.2 | 3.21 | -2.73% | 224,056 | 73,179,993 |
| 2024-10-28 | 3.15 | 3.32 | 3.13 | 3.3 | +5.43% | 401,336 | 130,336,519 |
| 2024-10-25 | 3.08 | 3.19 | 3.08 | 3.13 | +1.29% | 199,051 | 62,573,437 |
| 2024-10-24 | 3.06 | 3.13 | 3.06 | 3.09 | +0.32% | 195,403 | 60,358,048 |
| 2024-10-23 | 3.05 | 3.16 | 3.02 | 3.08 | +0.98% | 280,479 | 86,906,897 |
| 2024-10-22 | 3 | 3.07 | 2.98 | 3.05 | +1.67% | 227,757 | 69,139,058 |
| 2024-10-21 | 3.02 | 3.04 | 2.98 | 3 | -0.66% | 268,709 | 80,718,356 |
| 2024-10-18 | 2.97 | 3.06 | 2.9 | 3.02 | +1.34% | 353,879 | 105,260,038 |
| 2024-10-17 | 3.19 | 3.19 | 2.98 | 2.98 | -5.7% | 444,898 | 135,528,527 |
| 2024-10-16 | 3.02 | 3.17 | 3.02 | 3.16 | +4.29% | 405,022 | 126,600,482 |
| 2024-10-15 | 3.1 | 3.14 | 3 | 3.03 | -3.5% | 333,117 | 102,443,850 |
| 2024-10-14 | 3.09 | 3.17 | 3 | 3.14 | +3.63% | 401,328 | 124,382,460 |
| 2024-10-11 | 3 | 3.12 | 2.98 | 3.03 | -1.62% | 328,427 | 100,186,559 |
| 2024-10-10 | 3.06 | 3.23 | 2.96 | 3.08 | +0.98% | 478,159 | 147,357,145 |
| 2024-10-09 | 3.37 | 3.37 | 3.05 | 3.05 | -9.76% | 552,243 | 173,876,194 |
| 2024-10-08 | 3.7 | 3.7 | 3.26 | 3.38 | +0.6% | 822,451 | 286,713,032 |
| 2024-09-30 | 3.25 | 3.36 | 3.14 | 3.36 | +10.16% | 731,408 | 240,543,438 |
| 2024-09-27 | 2.96 | 3.08 | 2.91 | 3.05 | +5.17% | 485,207 | 145,024,470 |
| 2024-09-26 | 2.65 | 2.91 | 2.64 | 2.9 | +9.02% | 439,614 | 123,162,492 |
| 2024-09-25 | 2.65 | 2.79 | 2.64 | 2.66 | +1.92% | 273,810 | 74,447,502 |
| 2024-09-24 | 2.53 | 2.64 | 2.53 | 2.61 | +3.57% | 260,356 | 67,197,715 |
| 2024-09-23 | 2.49 | 2.55 | 2.46 | 2.52 | +0.8% | 233,945 | 58,924,127 |
| 2024-09-20 | 2.44 | 2.52 | 2.41 | 2.5 | +1.63% | 226,104 | 56,105,791 |
| 2024-09-19 | 2.38 | 2.48 | 2.38 | 2.46 | +3.36% | 184,735 | 45,101,788 |
| 2024-09-18 | 2.38 | 2.41 | 2.3 | 2.38 | +2.15% | 158,544 | 37,396,800 |
| 2024-09-13 | 2.31 | 2.37 | 2.3 | 2.33 | +1.3% | 97,210 | 22,790,177 |
| 2024-09-12 | 2.28 | 2.34 | 2.27 | 2.3 | +0.88% | 96,512 | 22,284,363 |
| 2024-09-11 | 2.29 | 2.32 | 2.27 | 2.28 | -0.87% | 85,765 | 19,636,771 |
| 2024-09-10 | 2.38 | 2.41 | 2.28 | 2.3 | -3.36% | 115,040 | 26,647,023 |
| 2024-09-09 | 2.35 | 2.4 | 2.32 | 2.38 | +0.42% | 74,462 | 17,673,930 |
| 2024-09-06 | 2.4 | 2.42 | 2.36 | 2.37 | -0.84% | 61,415 | 14,624,130 |
| 2024-09-05 | 2.36 | 2.42 | 2.35 | 2.39 | +1.7% | 85,000 | 20,356,357 |
| 2024-09-04 | 2.39 | 2.45 | 2.34 | 2.35 | -2.08% | 112,263 | 26,874,640 |
| 2024-09-03 | 2.37 | 2.44 | 2.36 | 2.4 | +0.84% | 106,687 | 25,588,419 |
| 2024-09-02 | 2.47 | 2.48 | 2.37 | 2.38 | -0.42% | 166,948 | 40,249,467 |
| 2024-08-30 | 2.29 | 2.48 | 2.27 | 2.39 | +5.29% | 206,323 | 49,421,181 |
| 2024-08-29 | 2.27 | 2.3 | 2.25 | 2.27 | +0.44% | 62,276 | 14,178,706 |
| 2024-08-28 | 2.27 | 2.3 | 2.24 | 2.26 | -0.44% | 60,695 | 13,760,594 |
| 2024-08-27 | 2.34 | 2.34 | 2.26 | 2.27 | -2.99% | 98,287 | 22,449,274 |
| 2024-08-26 | 2.31 | 2.38 | 2.29 | 2.34 | +1.74% | 72,239 | 16,942,326 |
| 2024-08-23 | 2.33 | 2.33 | 2.27 | 2.3 | 0% | 79,969 | 18,404,995 |
| 2024-08-22 | 2.37 | 2.39 | 2.3 | 2.3 | -2.13% | 89,777 | 20,987,501 |
| 2024-08-21 | 2.35 | 2.37 | 2.32 | 2.35 | +0.43% | 67,149 | 15,756,837 |
| 2024-08-20 | 2.4 | 2.42 | 2.34 | 2.34 | -2.9% | 93,440 | 22,150,408 |
| 2024-08-19 | 2.37 | 2.42 | 2.35 | 2.41 | +0.42% | 93,155 | 22,234,079 |
| 2024-08-16 | 2.46 | 2.48 | 2.39 | 2.4 | -2.83% | 107,789 | 26,076,939 |
| 2024-08-15 | 2.39 | 2.48 | 2.36 | 2.47 | +3.78% | 138,156 | 33,672,585 |
| 2024-08-14 | 2.45 | 2.45 | 2.38 | 2.38 | -1.65% | 74,127 | 17,798,841 |
| 2024-08-13 | 2.41 | 2.43 | 2.35 | 2.42 | +1.68% | 101,159 | 24,281,033 |
| 2024-08-12 | 2.49 | 2.49 | 2.38 | 2.38 | -3.64% | 130,764 | 31,627,313 |
| 2024-08-09 | 2.45 | 2.54 | 2.43 | 2.47 | +1.23% | 189,712 | 47,474,687 |
| 2024-08-08 | 2.4 | 2.48 | 2.39 | 2.44 | +2.09% | 133,325 | 32,490,574 |
| 2024-08-07 | 2.4 | 2.42 | 2.36 | 2.39 | -1.24% | 74,515 | 17,815,631 |
| 2024-08-06 | 2.4 | 2.42 | 2.37 | 2.42 | +2.11% | 83,297 | 19,985,226 |
| 2024-08-05 | 2.37 | 2.45 | 2.37 | 2.37 | -1.25% | 105,965 | 25,566,960 |
| 2024-08-02 | 2.38 | 2.44 | 2.38 | 2.4 | +0.42% | 92,491 | 22,221,562 |
| 2024-08-01 | 2.47 | 2.49 | 2.38 | 2.39 | -2.45% | 140,403 | 33,775,895 |
| 2024-07-31 | 2.38 | 2.47 | 2.37 | 2.45 | +2.94% | 122,813 | 29,883,792 |
| 2024-07-30 | 2.3 | 2.39 | 2.3 | 2.38 | +3.03% | 115,018 | 27,163,555 |
| 2024-07-29 | 2.35 | 2.35 | 2.26 | 2.31 | 0% | 73,942 | 17,053,253 |
| 2024-07-26 | 2.27 | 2.34 | 2.25 | 2.31 | +2.21% | 73,400 | 16,923,396 |
| 2024-07-25 | 2.23 | 2.3 | 2.23 | 2.26 | +0.44% | 69,591 | 15,775,619 |
| 2024-07-24 | 2.28 | 2.31 | 2.24 | 2.25 | -1.75% | 76,045 | 17,224,028 |
| 2024-07-23 | 2.31 | 2.37 | 2.29 | 2.29 | -0.87% | 76,224 | 17,764,174 |
| 2024-07-22 | 2.29 | 2.34 | 2.26 | 2.31 | +0.43% | 104,682 | 24,154,804 |
| 2024-07-19 | 2.35 | 2.35 | 2.28 | 2.3 | -2.95% | 110,607 | 25,479,500 |
| 2024-07-18 | 2.35 | 2.37 | 2.3 | 2.37 | +1.28% | 101,145 | 23,632,492 |
| 2024-07-17 | 2.32 | 2.38 | 2.32 | 2.34 | +0.43% | 85,476 | 20,150,969 |
| 2024-07-16 | 2.32 | 2.34 | 2.28 | 2.33 | +0.43% | 80,245 | 18,534,043 |
| 2024-07-15 | 2.44 | 2.44 | 2.3 | 2.32 | -2.11% | 143,146 | 33,316,879 |
| 2024-07-12 | 2.32 | 2.44 | 2.3 | 2.37 | +3.04% | 177,592 | 42,529,110 |
| 2024-07-11 | 2.27 | 2.32 | 2.25 | 2.3 | +2.68% | 97,562 | 22,360,359 |
| 2024-07-10 | 2.28 | 2.31 | 2.21 | 2.24 | -1.75% | 89,210 | 20,092,656 |
| 2024-07-09 | 2.3 | 2.34 | 2.23 | 2.28 | -1.3% | 145,084 | 33,079,814 |
| 2024-07-08 | 2.38 | 2.39 | 2.3 | 2.31 | -3.35% | 136,579 | 31,809,935 |
| 2024-07-05 | 2.39 | 2.44 | 2.36 | 2.39 | -0.83% | 101,899 | 24,431,922 |
| 2024-07-04 | 2.5 | 2.52 | 2.4 | 2.41 | -3.98% | 113,474 | 27,736,698 |
| 2024-07-03 | 2.46 | 2.55 | 2.43 | 2.51 | +2.03% | 166,860 | 42,025,979 |
| 2024-07-02 | 2.45 | 2.53 | 2.43 | 2.46 | +1.23% | 172,978 | 42,981,748 |
| 2024-07-01 | 2.36 | 2.45 | 2.34 | 2.43 | +3.85% | 156,035 | 37,684,178 |
| 2024-06-28 | 2.36 | 2.4 | 2.33 | 2.34 | -1.68% | 123,314 | 29,209,874 |
| 2024-06-27 | 2.44 | 2.46 | 2.36 | 2.38 | -2.86% | 117,424 | 28,138,141 |
| 2024-06-26 | 2.45 | 2.47 | 2.38 | 2.45 | +2.51% | 97,130 | 23,501,090 |
| 2024-06-25 | 2.36 | 2.45 | 2.32 | 2.39 | +1.7% | 149,063 | 35,536,670 |
| 2024-06-24 | 2.44 | 2.44 | 2.35 | 2.35 | -3.69% | 145,196 | 34,507,974 |
| 2024-06-21 | 2.47 | 2.5 | 2.43 | 2.44 | -0.81% | 90,811 | 22,298,005 |
| 2024-06-20 | 2.51 | 2.52 | 2.44 | 2.46 | -1.99% | 125,265 | 30,949,277 |
| 2024-06-19 | 2.53 | 2.55 | 2.5 | 2.51 | -0.79% | 80,387 | 20,261,496 |
| 2024-06-18 | 2.59 | 2.61 | 2.52 | 2.53 | -0.78% | 116,195 | 29,645,772 |
| 2024-06-17 | 2.54 | 2.58 | 2.53 | 2.55 | -0.78% | 123,501 | 31,569,678 |
| 2024-06-14 | 2.56 | 2.59 | 2.51 | 2.57 | +1.58% | 133,318 | 34,103,676 |
| 2024-06-13 | 2.59 | 2.61 | 2.51 | 2.53 | -1.94% | 113,014 | 28,675,397 |
| 2024-06-12 | 2.59 | 2.62 | 2.57 | 2.58 | -0.77% | 92,810 | 23,967,334 |
| 2024-06-11 | 2.64 | 2.65 | 2.55 | 2.6 | -1.52% | 112,454 | 29,331,932 |
| 2024-06-07 | 2.58 | 2.66 | 2.56 | 2.64 | +3.13% | 152,586 | 39,794,182 |
| 2024-06-06 | 2.62 | 2.65 | 2.53 | 2.56 | -1.92% | 193,236 | 49,563,307 |
| 2024-06-05 | 2.76 | 2.77 | 2.6 | 2.61 | -4.74% | 198,049 | 52,640,982 |
| 2024-06-04 | 2.69 | 2.75 | 2.62 | 2.74 | +2.62% | 195,430 | 52,599,011 |
| 2024-06-03 | 2.76 | 2.76 | 2.63 | 2.67 | -0.74% | 189,502 | 50,566,407 |
| 2024-05-31 | 2.7 | 2.75 | 2.69 | 2.69 | 0% | 144,594 | 39,264,586 |
| 2024-05-30 | 2.74 | 2.74 | 2.67 | 2.69 | -2.54% | 135,660 | 36,663,747 |
| 2024-05-29 | 2.74 | 2.81 | 2.72 | 2.76 | +0.36% | 160,036 | 44,330,034 |
| 2024-05-28 | 2.82 | 2.87 | 2.73 | 2.75 | -2.14% | 191,544 | 53,077,977 |
| 2024-05-27 | 2.8 | 2.84 | 2.74 | 2.81 | +0.36% | 205,840 | 57,207,709 |
| 2024-05-24 | 2.9 | 2.9 | 2.8 | 2.8 | -3.78% | 239,786 | 68,063,573 |
| 2024-05-23 | 2.96 | 3.01 | 2.89 | 2.91 | -3% | 355,374 | 104,553,120 |
| 2024-05-22 | 2.93 | 3.14 | 2.92 | 3 | +1.69% | 599,187 | 182,678,443 |
| 2024-05-21 | 2.89 | 2.97 | 2.89 | 2.95 | +2.08% | 364,467 | 106,989,749 |
| 2024-05-20 | 3.06 | 3.07 | 2.87 | 2.89 | -5.25% | 640,678 | 188,081,741 |
| 2024-05-17 | 2.79 | 3.05 | 2.75 | 3.05 | +10.11% | 678,423 | 195,827,081 |
| 2024-05-16 | 2.69 | 2.81 | 2.68 | 2.77 | +2.97% | 322,730 | 89,510,818 |
| 2024-05-15 | 2.65 | 2.76 | 2.63 | 2.69 | +1.89% | 216,048 | 58,304,234 |
| 2024-05-14 | 2.63 | 2.68 | 2.6 | 2.64 | -0.38% | 139,133 | 36,780,957 |
| 2024-05-13 | 2.65 | 2.68 | 2.61 | 2.65 | -1.12% | 193,140 | 51,016,512 |
| 2024-05-10 | 2.62 | 2.72 | 2.58 | 2.68 | +3.47% | 247,190 | 65,502,018 |
| 2024-05-09 | 2.55 | 2.64 | 2.55 | 2.59 | +1.57% | 180,634 | 46,937,809 |
| 2024-05-08 | 2.63 | 2.63 | 2.54 | 2.55 | -3.77% | 144,352 | 37,154,524 |
| 2024-05-07 | 2.62 | 2.69 | 2.57 | 2.65 | +0.38% | 221,216 | 58,012,418 |
| 2024-05-06 | 2.68 | 2.8 | 2.63 | 2.64 | 0% | 271,592 | 73,449,938 |
| 2024-04-30 | 2.68 | 2.73 | 2.62 | 2.64 | -2.58% | 365,431 | 96,993,620 |
| 2024-04-29 | 2.49 | 2.73 | 2.47 | 2.71 | +9.27% | 487,139 | 129,982,688 |
| 2024-04-26 | 2.36 | 2.49 | 2.32 | 2.48 | +4.64% | 225,432 | 54,594,220 |
| 2024-04-25 | 2.34 | 2.41 | 2.31 | 2.37 | +2.16% | 118,394 | 28,090,191 |
| 2024-04-24 | 2.33 | 2.36 | 2.31 | 2.32 | -0.85% | 93,191 | 21,657,164 |
| 2024-04-23 | 2.38 | 2.4 | 2.33 | 2.34 | -1.27% | 124,764 | 29,364,528 |
| 2024-04-22 | 2.36 | 2.42 | 2.35 | 2.37 | +0.42% | 127,571 | 30,355,858 |
| 2024-04-19 | 2.41 | 2.44 | 2.35 | 2.36 | -2.07% | 117,708 | 28,117,347 |
| 2024-04-18 | 2.46 | 2.47 | 2.4 | 2.41 | -1.63% | 116,828 | 28,428,166 |
| 2024-04-17 | 2.37 | 2.49 | 2.37 | 2.45 | +2.94% | 137,197 | 33,537,602 |
| 2024-04-16 | 2.44 | 2.47 | 2.38 | 2.38 | -3.25% | 152,911 | 37,017,697 |
| 2024-04-15 | 2.47 | 2.51 | 2.38 | 2.46 | -1.6% | 146,286 | 35,913,426 |
| 2024-04-12 | 2.56 | 2.57 | 2.48 | 2.5 | -1.96% | 107,920 | 27,141,531 |
| 2024-04-11 | 2.52 | 2.58 | 2.52 | 2.55 | +0.39% | 86,806 | 22,180,514 |
| 2024-04-10 | 2.63 | 2.63 | 2.52 | 2.54 | -3.05% | 124,198 | 31,807,432 |
| 2024-04-09 | 2.62 | 2.64 | 2.59 | 2.62 | +1.16% | 86,175 | 22,525,505 |
| 2024-04-08 | 2.66 | 2.67 | 2.59 | 2.59 | -2.26% | 133,101 | 34,935,298 |
| 2024-04-03 | 2.7 | 2.73 | 2.65 | 2.65 | -2.57% | 105,860 | 28,314,690 |
| 2024-04-02 | 2.72 | 2.75 | 2.7 | 2.72 | -0.37% | 98,575 | 26,805,680 |
| 2024-04-01 | 2.65 | 2.74 | 2.65 | 2.73 | +3.02% | 130,293 | 35,268,174 |
| 2024-03-29 | 2.66 | 2.67 | 2.61 | 2.65 | -0.75% | 99,235 | 26,175,255 |
| 2024-03-28 | 2.65 | 2.7 | 2.64 | 2.67 | +1.14% | 101,570 | 27,169,867 |
| 2024-03-27 | 2.75 | 2.75 | 2.63 | 2.64 | -4% | 157,432 | 42,422,347 |
| 2024-03-26 | 2.7 | 2.76 | 2.7 | 2.75 | +1.48% | 119,200 | 32,517,106 |
| 2024-03-25 | 2.72 | 2.8 | 2.69 | 2.71 | -1.09% | 131,461 | 36,048,944 |
| 2024-03-22 | 2.78 | 2.79 | 2.71 | 2.74 | -1.44% | 125,400 | 34,328,339 |
| 2024-03-21 | 2.79 | 2.82 | 2.77 | 2.78 | -0.36% | 111,928 | 31,307,286 |
| 2024-03-20 | 2.77 | 2.8 | 2.74 | 2.79 | +0.36% | 109,466 | 30,399,444 |
| 2024-03-19 | 2.79 | 2.81 | 2.77 | 2.78 | -1.07% | 105,853 | 29,521,390 |
| 2024-03-18 | 2.78 | 2.81 | 2.75 | 2.81 | +1.08% | 121,645 | 33,901,368 |
| 2024-03-15 | 2.76 | 2.79 | 2.73 | 2.78 | +1.09% | 123,974 | 34,222,529 |
| 2024-03-14 | 2.76 | 2.8 | 2.72 | 2.75 | -0.72% | 136,709 | 37,715,374 |
| 2024-03-13 | 2.83 | 2.83 | 2.75 | 2.77 | -2.81% | 163,099 | 45,300,756 |
| 2024-03-12 | 2.73 | 2.87 | 2.72 | 2.85 | +4.01% | 219,426 | 61,384,246 |
| 2024-03-11 | 2.66 | 2.74 | 2.65 | 2.74 | +2.62% | 130,688 | 35,255,253 |
| 2024-03-08 | 2.67 | 2.68 | 2.62 | 2.67 | +0.38% | 111,431 | 29,516,079 |
| 2024-03-07 | 2.69 | 2.74 | 2.66 | 2.66 | -1.12% | 124,650 | 33,583,453 |
| 2024-03-06 | 2.7 | 2.74 | 2.67 | 2.69 | -1.1% | 118,487 | 32,001,774 |
| 2024-03-05 | 2.73 | 2.75 | 2.69 | 2.72 | -1.45% | 154,257 | 41,948,844 |
| 2024-03-04 | 2.78 | 2.8 | 2.7 | 2.76 | -1.43% | 179,922 | 49,356,627 |
| 2024-03-01 | 2.84 | 2.86 | 2.79 | 2.8 | -1.06% | 145,783 | 41,027,711 |
| 2024-02-29 | 2.79 | 2.85 | 2.78 | 2.83 | +1.07% | 174,313 | 49,119,853 |
| 2024-02-28 | 2.85 | 2.92 | 2.8 | 2.8 | -2.1% | 233,454 | 67,133,621 |
| 2024-02-27 | 2.78 | 2.86 | 2.75 | 2.86 | +2.88% | 179,409 | 50,510,905 |
| 2024-02-26 | 2.8 | 2.84 | 2.74 | 2.78 | -0.71% | 193,558 | 53,854,108 |
| 2024-02-23 | 2.79 | 2.82 | 2.74 | 2.8 | +0.36% | 152,839 | 42,351,208 |
| 2024-02-22 | 2.8 | 2.83 | 2.75 | 2.79 | -1.06% | 130,783 | 36,393,200 |
| 2024-02-21 | 2.76 | 2.9 | 2.73 | 2.82 | +2.17% | 205,259 | 57,938,356 |
| 2024-02-20 | 2.8 | 2.82 | 2.73 | 2.76 | -1.78% | 165,845 | 45,877,032 |
| 2024-02-19 | 2.94 | 2.94 | 2.78 | 2.81 | -3.44% | 297,434 | 84,279,738 |
| 2024-02-08 | 2.73 | 3.03 | 2.72 | 2.91 | +5.82% | 402,962 | 118,524,756 |
| 2024-02-07 | 2.55 | 2.76 | 2.52 | 2.75 | +9.13% | 446,620 | 120,131,531 |
| 2024-02-06 | 2.37 | 2.56 | 2.27 | 2.52 | +5% | 314,322 | 74,838,524 |
| 2024-02-05 | 2.58 | 2.6 | 2.37 | 2.4 | -8.4% | 288,682 | 70,454,150 |
| 2024-02-02 | 2.67 | 2.81 | 2.55 | 2.62 | -1.5% | 268,553 | 71,958,897 |
| 2024-02-01 | 2.74 | 2.75 | 2.64 | 2.66 | -2.92% | 208,504 | 55,971,134 |
| 2024-01-31 | 2.82 | 2.87 | 2.72 | 2.74 | -4.86% | 236,564 | 65,920,206 |
| 2024-01-30 | 2.95 | 2.98 | 2.86 | 2.88 | -3.36% | 219,986 | 64,447,563 |
| 2024-01-29 | 3.11 | 3.12 | 2.97 | 2.98 | -2.93% | 275,616 | 83,740,028 |
| 2024-01-26 | 3.03 | 3.11 | 3 | 3.07 | +2.68% | 330,719 | 101,571,929 |
| 2024-01-25 | 2.85 | 3 | 2.85 | 2.99 | +5.65% | 290,502 | 85,678,208 |
| 2024-01-24 | 2.73 | 2.84 | 2.71 | 2.83 | +4.04% | 190,597 | 52,972,114 |
| 2024-01-23 | 2.64 | 2.73 | 2.6 | 2.72 | +3.42% | 184,097 | 49,040,650 |
| 2024-01-22 | 2.79 | 2.8 | 2.62 | 2.63 | -6.07% | 163,903 | 44,365,587 |
| 2024-01-19 | 2.8 | 2.86 | 2.77 | 2.8 | 0% | 108,990 | 30,775,589 |
| 2024-01-18 | 2.8 | 2.81 | 2.7 | 2.8 | -0.36% | 146,049 | 40,254,798 |
| 2024-01-17 | 2.88 | 2.89 | 2.8 | 2.81 | -2.77% | 86,061 | 24,484,546 |
| 2024-01-16 | 2.93 | 2.95 | 2.85 | 2.89 | -1.37% | 127,481 | 36,811,989 |
| 2024-01-15 | 2.9 | 2.95 | 2.88 | 2.93 | +0.34% | 99,780 | 29,119,861 |
| 2024-01-12 | 2.89 | 2.97 | 2.88 | 2.92 | +1.04% | 118,325 | 34,726,663 |
| 2024-01-11 | 2.87 | 2.91 | 2.85 | 2.89 | +0.35% | 83,460 | 24,033,291 |
| 2024-01-10 | 2.85 | 2.91 | 2.82 | 2.88 | +1.05% | 132,031 | 37,948,929 |
| 2024-01-09 | 2.83 | 2.89 | 2.82 | 2.85 | +0.71% | 126,875 | 36,185,105 |
| 2024-01-08 | 2.94 | 2.95 | 2.82 | 2.83 | -3.41% | 221,839 | 63,551,215 |
| 2024-01-05 | 2.9 | 2.98 | 2.88 | 2.93 | +1.03% | 187,278 | 55,071,139 |
| 2024-01-04 | 2.95 | 2.95 | 2.89 | 2.9 | -1.02% | 167,002 | 48,607,845 |
| 2024-01-03 | 2.92 | 2.96 | 2.92 | 2.93 | +0.34% | 138,817 | 40,797,268 |
| 2024-01-02 | 2.96 | 2.98 | 2.92 | 2.92 | -1.68% | 168,622 | 49,522,986 |
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：