股票概览
3.81
-0.52%
-0.02
3.78
开盘价
4.08
最高价
3.78
最低价
1,230,677
成交量
数据更新至: 2025-03-25
技术指标
3.72
MA5 (5日均线)
3.66
MA10 (10日均线)
3.61
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 | 3.78 | 4.08 | 3.78 | 3.81 | -0.52% | 1,230,677 | 482,399,907 |
| 2025-03-24 | 3.59 | 3.96 | 3.58 | 3.83 | +6.39% | 1,966,566 | 750,260,846 |
| 2025-03-21 | 3.59 | 3.66 | 3.55 | 3.6 | -0.83% | 645,846 | 231,347,044 |
| 2025-03-20 | 3.7 | 3.77 | 3.62 | 3.63 | -3.2% | 887,099 | 326,357,998 |
| 2025-03-19 | 3.61 | 3.9 | 3.53 | 3.75 | +3.31% | 1,504,087 | 559,344,276 |
| 2025-03-18 | 3.57 | 3.72 | 3.53 | 3.63 | +1.68% | 924,416 | 337,246,188 |
| 2025-03-17 | 3.6 | 3.67 | 3.56 | 3.57 | -0.83% | 858,450 | 309,047,982 |
| 2025-03-14 | 3.48 | 3.85 | 3.45 | 3.6 | +2.27% | 1,385,857 | 508,554,979 |
| 2025-03-13 | 3.61 | 3.71 | 3.43 | 3.52 | -3.03% | 901,390 | 316,521,001 |
| 2025-03-12 | 3.64 | 3.73 | 3.58 | 3.63 | -0.55% | 1,002,132 | 365,259,686 |
| 2025-03-11 | 3.5 | 3.75 | 3.47 | 3.65 | +3.11% | 1,232,333 | 450,677,585 |
| 2025-03-10 | 3.6 | 3.69 | 3.5 | 3.54 | -3.01% | 1,127,576 | 402,415,882 |
| 2025-03-07 | 3.71 | 4 | 3.65 | 3.65 | -1.08% | 1,760,300 | 666,087,873 |
| 2025-03-06 | 3.65 | 3.85 | 3.62 | 3.69 | +0.54% | 1,770,259 | 662,124,896 |
| 2025-03-05 | 3.84 | 3.89 | 3.6 | 3.67 | -5.66% | 2,070,345 | 773,254,100 |
| 2025-03-04 | 3.55 | 3.89 | 3.46 | 3.89 | +9.89% | 2,456,483 | 907,880,404 |
| 2025-03-03 | 3.23 | 3.54 | 3.18 | 3.54 | +9.94% | 1,041,042 | 358,553,480 |
| 2025-02-28 | 3.37 | 3.42 | 3.21 | 3.22 | -4.73% | 891,793 | 293,482,328 |
| 2025-02-27 | 3.5 | 3.55 | 3.32 | 3.38 | -3.15% | 1,688,688 | 575,596,114 |
| 2025-02-26 | 3.23 | 3.49 | 3.21 | 3.49 | +10.09% | 608,308 | 207,980,727 |
| 2025-02-25 | 3.19 | 3.3 | 3.1 | 3.17 | -1.55% | 677,726 | 218,600,727 |
| 2025-02-24 | 3.21 | 3.33 | 3.19 | 3.22 | -1.23% | 629,181 | 204,054,420 |
| 2025-02-21 | 3.3 | 3.32 | 3.17 | 3.26 | -1.21% | 743,136 | 240,415,499 |
| 2025-02-20 | 3.36 | 3.38 | 3.25 | 3.3 | -1.79% | 684,495 | 225,057,689 |
| 2025-02-19 | 3.36 | 3.43 | 3.31 | 3.36 | +0.6% | 939,901 | 315,291,795 |
| 2025-02-18 | 3.6 | 3.6 | 3.32 | 3.34 | -4.02% | 1,776,095 | 615,417,613 |
| 2025-02-17 | 3.17 | 3.48 | 3.17 | 3.48 | +10.13% | 1,252,491 | 421,307,182 |
| 2025-02-14 | 3.18 | 3.29 | 3.12 | 3.16 | -0.94% | 1,019,099 | 322,346,997 |
| 2025-02-13 | 3.41 | 3.44 | 3.19 | 3.19 | -4.78% | 1,587,276 | 519,261,290 |
| 2025-02-12 | 3.36 | 3.49 | 3.15 | 3.35 | -1.18% | 1,952,533 | 651,567,589 |
| 2025-02-11 | 3.14 | 3.39 | 3.1 | 3.39 | +10.06% | 1,933,429 | 636,170,127 |
| 2025-02-10 | 2.8 | 3.08 | 2.8 | 3.08 | +10% | 1,293,429 | 383,391,907 |
| 2025-02-07 | 2.79 | 2.84 | 2.73 | 2.8 | +2.56% | 633,463 | 176,918,873 |
| 2025-02-06 | 2.66 | 2.73 | 2.63 | 2.73 | +2.63% | 497,977 | 134,114,912 |
| 2025-02-05 | 2.59 | 2.74 | 2.57 | 2.66 | +4.31% | 492,752 | 130,703,154 |
| 2025-01-27 | 2.62 | 2.69 | 2.54 | 2.55 | -1.54% | 348,437 | 90,814,380 |
| 2025-01-24 | 2.6 | 2.62 | 2.55 | 2.59 | -0.77% | 340,563 | 88,044,038 |
| 2025-01-23 | 2.68 | 2.75 | 2.61 | 2.61 | -1.14% | 428,290 | 114,602,117 |
| 2025-01-22 | 2.76 | 2.79 | 2.64 | 2.64 | -5.04% | 589,824 | 158,175,973 |
| 2025-01-21 | 2.77 | 2.9 | 2.72 | 2.78 | +0.72% | 647,121 | 181,254,412 |
| 2025-01-20 | 2.81 | 2.85 | 2.7 | 2.76 | -1.08% | 588,681 | 162,806,528 |
| 2025-01-17 | 2.78 | 2.9 | 2.71 | 2.79 | -1.06% | 713,471 | 199,303,022 |
| 2025-01-16 | 2.78 | 2.86 | 2.75 | 2.82 | +2.17% | 711,913 | 200,187,901 |
| 2025-01-15 | 2.75 | 2.82 | 2.71 | 2.76 | +0.36% | 962,397 | 266,217,152 |
| 2025-01-14 | 2.52 | 2.75 | 2.52 | 2.75 | +10% | 805,867 | 214,554,102 |
| 2025-01-13 | 2.46 | 2.5 | 2.38 | 2.5 | -0.4% | 423,163 | 103,847,339 |
| 2025-01-10 | 2.65 | 2.66 | 2.5 | 2.51 | -5.64% | 536,582 | 138,198,988 |
| 2025-01-09 | 2.62 | 2.7 | 2.61 | 2.66 | +0.38% | 590,809 | 157,387,906 |
| 2025-01-08 | 2.62 | 2.66 | 2.51 | 2.65 | +1.15% | 708,323 | 183,237,493 |
| 2025-01-07 | 2.5 | 2.62 | 2.46 | 2.62 | +5.65% | 684,909 | 175,496,967 |
| 2025-01-06 | 2.57 | 2.58 | 2.43 | 2.48 | -4.25% | 570,594 | 142,580,069 |
| 2025-01-03 | 2.75 | 2.82 | 2.57 | 2.59 | -6.83% | 822,071 | 217,014,024 |
| 2025-01-02 | 2.73 | 2.91 | 2.72 | 2.78 | +1.83% | 970,025 | 273,326,723 |
| 2024-12-31 | 2.9 | 2.93 | 2.73 | 2.73 | -4.88% | 778,097 | 215,802,344 |
| 2024-12-30 | 3.06 | 3.07 | 2.79 | 2.87 | -6.82% | 1,109,555 | 319,670,665 |
| 2024-12-27 | 3.03 | 3.23 | 3 | 3.08 | +0.65% | 1,007,235 | 315,165,921 |
| 2024-12-26 | 3.09 | 3.3 | 3.01 | 3.06 | +0.66% | 992,305 | 306,937,967 |
| 2024-12-25 | 3.2 | 3.22 | 2.97 | 3.04 | -6.17% | 1,169,557 | 358,895,753 |
| 2024-12-24 | 3.3 | 3.42 | 3.15 | 3.24 | -5.54% | 1,323,833 | 431,043,911 |
| 2024-12-23 | 3.55 | 3.89 | 3.4 | 3.43 | -7.05% | 1,525,165 | 548,879,375 |
| 2024-12-20 | 3.5 | 3.8 | 3.43 | 3.69 | +3.94% | 1,824,690 | 663,985,831 |
| 2024-12-19 | 3.51 | 3.7 | 3.43 | 3.55 | +0.57% | 2,023,547 | 731,934,781 |
| 2024-12-18 | 3.21 | 3.53 | 3.16 | 3.53 | +9.97% | 1,492,311 | 501,088,744 |
| 2024-12-17 | 3.54 | 3.55 | 3.2 | 3.21 | -9.83% | 1,415,168 | 472,789,398 |
| 2024-12-16 | 3.5 | 3.71 | 3.42 | 3.56 | 0% | 1,455,589 | 521,943,463 |
| 2024-12-13 | 3.5 | 3.78 | 3.4 | 3.56 | +0.56% | 1,779,878 | 636,656,420 |
| 2024-12-12 | 3.44 | 3.6 | 3.37 | 3.54 | +1.43% | 1,698,028 | 591,411,726 |
| 2024-12-11 | 3.41 | 3.64 | 3.34 | 3.49 | -4.12% | 1,990,231 | 692,961,494 |
| 2024-12-10 | 3.7 | 4.18 | 3.6 | 3.64 | -8.77% | 3,445,755 | 1,303,243,931 |
| 2024-12-09 | 4.01 | 4.13 | 3.99 | 3.99 | -9.93% | 545,318 | 218,630,572 |
| 2024-12-06 | 4.4 | 4.43 | 4.02 | 4.43 | +9.93% | 4,593,845 | 1,954,109,028 |
| 2024-12-05 | 4.03 | 4.03 | 4.03 | 4.03 | +10.11% | 130,038 | 52,405,322 |
| 2024-12-04 | 3.66 | 3.66 | 3.66 | 3.66 | +9.91% | 187,980 | 68,800,687 |
| 2024-12-03 | 3.2 | 3.33 | 3.11 | 3.33 | +9.9% | 750,197 | 246,164,755 |
| 2024-12-02 | 2.74 | 3.03 | 2.73 | 3.03 | +10.18% | 1,158,832 | 333,896,800 |
| 2024-11-29 | 2.72 | 2.77 | 2.67 | 2.75 | -0.72% | 637,074 | 173,300,203 |
| 2024-11-28 | 2.68 | 2.88 | 2.67 | 2.77 | +4.92% | 911,534 | 252,398,269 |
| 2024-11-27 | 2.61 | 2.64 | 2.52 | 2.64 | +0.38% | 393,493 | 101,619,967 |
| 2024-11-26 | 2.63 | 2.68 | 2.6 | 2.63 | 0% | 414,293 | 109,433,664 |
| 2024-11-25 | 2.6 | 2.65 | 2.55 | 2.63 | +1.15% | 414,374 | 107,596,341 |
| 2024-11-22 | 2.72 | 2.74 | 2.58 | 2.6 | -5.11% | 549,620 | 147,103,031 |
| 2024-11-21 | 2.74 | 2.85 | 2.68 | 2.74 | +0.37% | 664,608 | 182,868,955 |
| 2024-11-20 | 2.64 | 2.74 | 2.62 | 2.73 | +3.8% | 599,088 | 161,602,657 |
| 2024-11-19 | 2.61 | 2.65 | 2.53 | 2.63 | +0.77% | 589,260 | 152,058,918 |
| 2024-11-18 | 2.7 | 2.75 | 2.57 | 2.61 | -1.88% | 610,327 | 160,940,616 |
| 2024-11-15 | 2.78 | 2.83 | 2.65 | 2.66 | -6.34% | 709,054 | 194,387,232 |
| 2024-11-14 | 3.03 | 3.05 | 2.83 | 2.84 | -4.7% | 578,256 | 168,215,771 |
| 2024-11-13 | 3.05 | 3.07 | 2.91 | 2.98 | -3.25% | 684,158 | 203,471,773 |
| 2024-11-12 | 3.2 | 3.24 | 3.05 | 3.08 | -4.05% | 956,622 | 301,272,409 |
| 2024-11-11 | 3.09 | 3.27 | 3.07 | 3.21 | +2.56% | 1,266,433 | 400,132,943 |
| 2024-11-08 | 3.15 | 3.34 | 3.1 | 3.13 | +1.29% | 1,547,538 | 491,998,259 |
| 2024-11-07 | 2.92 | 3.14 | 2.9 | 3.09 | +3.69% | 1,380,817 | 423,138,421 |
| 2024-11-06 | 3.07 | 3.12 | 2.96 | 2.98 | -2.61% | 1,244,090 | 375,366,094 |
| 2024-11-05 | 2.88 | 3.23 | 2.88 | 3.06 | +3.73% | 1,791,196 | 543,944,195 |
| 2024-11-04 | 2.97 | 3.09 | 2.95 | 2.95 | -10.06% | 1,693,075 | 503,840,324 |
| 2024-11-01 | 3.62 | 3.83 | 3.15 | 3.28 | -6.29% | 3,390,071 | 1,164,530,446 |
| 2024-10-31 | 3.5 | 3.5 | 3.25 | 3.5 | +10.06% | 3,113,321 | 1,079,587,289 |
| 2024-10-30 | 3.07 | 3.18 | 3.06 | 3.18 | +10.03% | 677,293 | 213,173,220 |
| 2024-10-29 | 3.34 | 3.34 | 2.81 | 2.89 | -4.93% | 1,920,456 | 584,398,976 |
| 2024-10-28 | 3.04 | 3.04 | 3.04 | 3.04 | +10.14% | 52,469 | 15,950,500 |
| 2024-10-25 | 2.76 | 2.76 | 2.76 | 2.76 | +9.96% | 133,888 | 36,952,964 |
| 2024-10-24 | 2.23 | 2.51 | 2.22 | 2.51 | +10.09% | 922,369 | 223,477,547 |
| 2024-10-23 | 2.22 | 2.4 | 2.22 | 2.28 | +3.17% | 815,377 | 188,461,786 |
| 2024-10-22 | 2.17 | 2.25 | 2.16 | 2.21 | +1.38% | 442,486 | 97,778,768 |
| 2024-10-21 | 2.17 | 2.2 | 2.14 | 2.18 | +0.46% | 488,091 | 106,133,294 |
| 2024-10-18 | 2.13 | 2.23 | 2.08 | 2.17 | +0.46% | 522,607 | 111,875,293 |
| 2024-10-17 | 2.23 | 2.3 | 2.14 | 2.16 | -4.42% | 549,977 | 121,496,854 |
| 2024-10-16 | 2.22 | 2.28 | 2.19 | 2.26 | +3.2% | 671,853 | 150,636,348 |
| 2024-10-15 | 2.14 | 2.3 | 2.08 | 2.19 | +2.34% | 667,010 | 146,538,562 |
| 2024-10-14 | 2.11 | 2.15 | 2.08 | 2.14 | +3.38% | 389,845 | 82,663,396 |
| 2024-10-11 | 2.17 | 2.2 | 2.04 | 2.07 | -4.61% | 494,114 | 103,899,103 |
| 2024-10-10 | 2.16 | 2.26 | 2.12 | 2.17 | -2.69% | 554,353 | 121,444,560 |
| 2024-10-09 | 2.49 | 2.49 | 2.23 | 2.23 | -10.08% | 935,060 | 218,953,792 |
| 2024-10-08 | 2.55 | 2.55 | 2.2 | 2.48 | +6.9% | 1,205,928 | 290,414,116 |
| 2024-09-30 | 2.29 | 2.33 | 2.15 | 2.32 | +8.92% | 970,624 | 219,767,375 |
| 2024-09-27 | 2.09 | 2.16 | 2.03 | 2.13 | +5.97% | 605,555 | 126,111,333 |
| 2024-09-26 | 1.88 | 2.02 | 1.87 | 2.01 | +5.79% | 559,842 | 110,166,394 |
| 2024-09-25 | 1.89 | 1.97 | 1.88 | 1.9 | +2.15% | 430,038 | 82,805,242 |
| 2024-09-24 | 1.8 | 1.86 | 1.79 | 1.86 | +3.91% | 378,984 | 69,334,024 |
| 2024-09-23 | 1.78 | 1.81 | 1.76 | 1.79 | -0.56% | 180,217 | 32,139,521 |
| 2024-09-20 | 1.74 | 1.82 | 1.74 | 1.8 | +2.27% | 348,069 | 62,239,619 |
| 2024-09-19 | 1.73 | 1.77 | 1.72 | 1.76 | +2.33% | 326,089 | 57,127,720 |
| 2024-09-18 | 1.73 | 1.75 | 1.67 | 1.72 | -0.58% | 209,087 | 35,659,464 |
| 2024-09-13 | 1.73 | 1.77 | 1.72 | 1.73 | 0% | 141,029 | 24,529,105 |
| 2024-09-12 | 1.73 | 1.75 | 1.72 | 1.73 | 0% | 153,672 | 26,657,715 |
| 2024-09-11 | 1.77 | 1.77 | 1.71 | 1.73 | -2.26% | 142,713 | 24,731,678 |
| 2024-09-10 | 1.75 | 1.77 | 1.73 | 1.77 | +1.14% | 185,738 | 32,563,529 |
| 2024-09-09 | 1.7 | 1.76 | 1.67 | 1.75 | +2.34% | 210,934 | 36,521,646 |
| 2024-09-06 | 1.73 | 1.75 | 1.7 | 1.71 | -1.16% | 126,311 | 21,666,149 |
| 2024-09-05 | 1.7 | 1.74 | 1.7 | 1.73 | +2.37% | 188,269 | 32,458,895 |
| 2024-09-04 | 1.72 | 1.75 | 1.69 | 1.69 | -1.74% | 173,691 | 29,847,017 |
| 2024-09-03 | 1.72 | 1.74 | 1.7 | 1.72 | 0% | 160,268 | 27,549,913 |
| 2024-09-02 | 1.74 | 1.76 | 1.71 | 1.72 | -1.15% | 192,469 | 33,317,169 |
| 2024-08-30 | 1.66 | 1.77 | 1.66 | 1.74 | +4.82% | 371,861 | 64,360,170 |
| 2024-08-29 | 1.65 | 1.67 | 1.63 | 1.66 | +0.61% | 114,086 | 18,828,538 |
| 2024-08-28 | 1.64 | 1.68 | 1.62 | 1.65 | +1.23% | 118,660 | 19,609,984 |
| 2024-08-27 | 1.7 | 1.7 | 1.62 | 1.63 | -3.55% | 181,796 | 30,029,521 |
| 2024-08-26 | 1.66 | 1.72 | 1.64 | 1.69 | +2.42% | 184,048 | 31,185,986 |
| 2024-08-23 | 1.66 | 1.68 | 1.62 | 1.65 | -0.6% | 148,223 | 24,388,550 |
| 2024-08-22 | 1.7 | 1.72 | 1.65 | 1.66 | -2.35% | 154,540 | 25,970,615 |
| 2024-08-21 | 1.68 | 1.71 | 1.68 | 1.7 | +1.19% | 131,150 | 22,227,237 |
| 2024-08-20 | 1.72 | 1.73 | 1.68 | 1.68 | -2.33% | 120,239 | 20,422,414 |
| 2024-08-19 | 1.71 | 1.74 | 1.67 | 1.72 | -0.58% | 203,421 | 34,789,779 |
| 2024-08-16 | 1.77 | 1.78 | 1.72 | 1.73 | -2.26% | 219,921 | 38,183,209 |
| 2024-08-15 | 1.72 | 1.8 | 1.7 | 1.77 | +2.31% | 370,433 | 65,107,922 |
| 2024-08-14 | 1.72 | 1.78 | 1.72 | 1.73 | 0% | 234,977 | 41,111,077 |
| 2024-08-13 | 1.76 | 1.79 | 1.7 | 1.73 | -1.14% | 307,508 | 53,231,184 |
| 2024-08-12 | 1.85 | 1.87 | 1.74 | 1.75 | -6.91% | 647,819 | 115,308,626 |
| 2024-08-09 | 1.78 | 1.97 | 1.76 | 1.88 | +5.03% | 940,998 | 179,563,573 |
| 2024-08-08 | 1.79 | 1.82 | 1.76 | 1.79 | 0% | 258,017 | 46,174,442 |
| 2024-08-07 | 1.83 | 1.83 | 1.79 | 1.79 | -2.19% | 164,354 | 29,609,276 |
| 2024-08-06 | 1.78 | 1.84 | 1.76 | 1.83 | +3.98% | 221,741 | 40,028,163 |
| 2024-08-05 | 1.78 | 1.86 | 1.76 | 1.76 | -3.3% | 236,569 | 42,851,214 |
| 2024-08-02 | 1.79 | 1.9 | 1.78 | 1.82 | +0.55% | 273,175 | 50,323,252 |
| 2024-08-01 | 1.81 | 1.83 | 1.78 | 1.81 | -0.55% | 167,024 | 30,157,994 |
| 2024-07-31 | 1.79 | 1.84 | 1.78 | 1.82 | +3.41% | 248,553 | 44,994,396 |
| 2024-07-30 | 1.7 | 1.76 | 1.7 | 1.76 | +2.92% | 210,380 | 36,567,935 |
| 2024-07-29 | 1.7 | 1.72 | 1.67 | 1.71 | +1.18% | 171,826 | 29,273,828 |
| 2024-07-26 | 1.65 | 1.7 | 1.65 | 1.69 | +2.42% | 106,153 | 17,831,683 |
| 2024-07-25 | 1.64 | 1.67 | 1.61 | 1.65 | +0.61% | 132,162 | 21,713,525 |
| 2024-07-24 | 1.68 | 1.69 | 1.64 | 1.64 | -2.38% | 150,877 | 24,996,383 |
| 2024-07-23 | 1.72 | 1.74 | 1.68 | 1.68 | -1.18% | 163,079 | 27,950,910 |
| 2024-07-22 | 1.67 | 1.71 | 1.66 | 1.7 | +1.19% | 122,073 | 20,591,961 |
| 2024-07-19 | 1.67 | 1.68 | 1.64 | 1.68 | 0% | 124,102 | 20,651,118 |
| 2024-07-18 | 1.69 | 1.71 | 1.64 | 1.68 | -0.59% | 177,828 | 29,669,629 |
| 2024-07-17 | 1.71 | 1.74 | 1.68 | 1.69 | -0.59% | 151,238 | 25,886,743 |
| 2024-07-16 | 1.7 | 1.74 | 1.68 | 1.7 | -0.58% | 99,894 | 17,061,891 |
| 2024-07-15 | 1.76 | 1.78 | 1.71 | 1.71 | -3.93% | 132,154 | 22,921,569 |
| 2024-07-12 | 1.76 | 1.84 | 1.75 | 1.78 | +1.14% | 223,361 | 40,253,315 |
| 2024-07-11 | 1.67 | 1.77 | 1.67 | 1.76 | +6.67% | 253,692 | 44,001,737 |
| 2024-07-10 | 1.68 | 1.7 | 1.65 | 1.65 | -2.94% | 115,610 | 19,334,882 |
| 2024-07-09 | 1.67 | 1.72 | 1.62 | 1.7 | -0.58% | 179,330 | 30,040,173 |
| 2024-07-08 | 1.77 | 1.79 | 1.69 | 1.71 | -3.93% | 150,074 | 25,975,317 |
| 2024-07-05 | 1.72 | 1.79 | 1.71 | 1.78 | +1.71% | 178,261 | 31,545,279 |
| 2024-07-04 | 1.85 | 1.86 | 1.75 | 1.75 | -5.41% | 210,634 | 37,703,034 |
| 2024-07-03 | 1.84 | 1.88 | 1.82 | 1.85 | +0.54% | 250,548 | 46,656,320 |
| 2024-07-02 | 1.79 | 1.88 | 1.77 | 1.84 | +2.22% | 225,298 | 41,536,778 |
| 2024-07-01 | 1.76 | 1.81 | 1.75 | 1.8 | +0.56% | 169,958 | 30,225,530 |
| 2024-06-28 | 1.79 | 1.83 | 1.76 | 1.79 | -2.72% | 240,761 | 43,262,674 |
| 2024-06-27 | 1.78 | 1.91 | 1.74 | 1.84 | +5.14% | 414,971 | 76,274,744 |
| 2024-06-26 | 1.7 | 1.75 | 1.66 | 1.75 | +3.55% | 179,472 | 30,590,955 |
| 2024-06-25 | 1.66 | 1.72 | 1.64 | 1.69 | +1.2% | 180,157 | 30,328,649 |
| 2024-06-24 | 1.74 | 1.75 | 1.66 | 1.67 | -4.57% | 183,912 | 31,027,690 |
| 2024-06-21 | 1.75 | 1.79 | 1.71 | 1.75 | 0% | 133,603 | 23,506,306 |
| 2024-06-20 | 1.82 | 1.82 | 1.75 | 1.75 | -3.85% | 205,073 | 36,311,853 |
| 2024-06-19 | 1.84 | 1.87 | 1.82 | 1.82 | -1.62% | 156,663 | 28,753,400 |
| 2024-06-18 | 1.82 | 1.85 | 1.8 | 1.85 | +1.09% | 136,941 | 25,069,919 |
| 2024-06-17 | 1.86 | 1.88 | 1.82 | 1.83 | -2.66% | 185,646 | 34,181,051 |
| 2024-06-14 | 1.86 | 1.9 | 1.82 | 1.88 | +0.53% | 182,609 | 34,055,401 |
| 2024-06-13 | 1.94 | 1.96 | 1.86 | 1.87 | -3.61% | 258,979 | 48,995,703 |
| 2024-06-12 | 1.91 | 1.95 | 1.89 | 1.94 | +1.57% | 200,089 | 38,577,619 |
| 2024-06-11 | 1.98 | 2 | 1.87 | 1.91 | -3.05% | 245,556 | 47,000,925 |
| 2024-06-07 | 1.85 | 1.99 | 1.85 | 1.97 | +8.24% | 479,808 | 92,599,677 |
| 2024-06-06 | 1.97 | 2.01 | 1.8 | 1.82 | -7.61% | 534,914 | 100,517,070 |
| 2024-06-05 | 2.03 | 2.05 | 1.95 | 1.97 | -2.96% | 280,716 | 56,267,622 |
| 2024-06-04 | 2.06 | 2.08 | 1.99 | 2.03 | -2.4% | 271,383 | 55,084,875 |
| 2024-06-03 | 2.15 | 2.15 | 2.05 | 2.08 | -3.26% | 333,157 | 69,257,684 |
| 2024-05-31 | 2.2 | 2.2 | 2.12 | 2.15 | -2.27% | 319,427 | 68,732,644 |
| 2024-05-30 | 2.27 | 2.27 | 2.18 | 2.2 | -3.08% | 332,892 | 73,444,986 |
| 2024-05-29 | 2.22 | 2.32 | 2.22 | 2.27 | +0.44% | 276,156 | 62,788,522 |
| 2024-05-28 | 2.29 | 2.33 | 2.24 | 2.26 | 0% | 298,925 | 67,844,061 |
| 2024-05-27 | 2.28 | 2.31 | 2.2 | 2.26 | -0.88% | 356,928 | 80,015,745 |
| 2024-05-24 | 2.36 | 2.41 | 2.28 | 2.28 | -2.15% | 433,433 | 101,020,937 |
| 2024-05-23 | 2.4 | 2.44 | 2.33 | 2.33 | -6.05% | 566,360 | 134,126,545 |
| 2024-05-22 | 2.42 | 2.6 | 2.42 | 2.48 | +2.06% | 779,094 | 196,277,933 |
| 2024-05-21 | 2.48 | 2.52 | 2.37 | 2.43 | -7.6% | 1,117,779 | 273,223,202 |
| 2024-05-20 | 2.44 | 2.72 | 2.44 | 2.63 | +6.48% | 1,736,490 | 462,719,039 |
| 2024-05-17 | 2.41 | 2.48 | 2.35 | 2.47 | +3.78% | 683,015 | 165,274,357 |
| 2024-05-16 | 2.24 | 2.45 | 2.24 | 2.38 | +4.39% | 654,644 | 155,012,628 |
| 2024-05-15 | 2.21 | 2.38 | 2.19 | 2.28 | +2.24% | 543,955 | 123,989,282 |
| 2024-05-14 | 2.27 | 2.32 | 2.2 | 2.23 | -0.45% | 345,837 | 77,712,614 |
| 2024-05-13 | 2.23 | 2.29 | 2.18 | 2.24 | -7.44% | 623,381 | 139,232,542 |
| 2024-05-10 | 2.36 | 2.5 | 2.35 | 2.42 | +2.54% | 494,063 | 118,935,017 |
| 2024-05-09 | 2.34 | 2.39 | 2.34 | 2.36 | +0.85% | 232,115 | 54,929,318 |
| 2024-05-08 | 2.45 | 2.46 | 2.33 | 2.34 | -3.7% | 298,151 | 70,416,092 |
| 2024-05-07 | 2.41 | 2.48 | 2.37 | 2.43 | +1.25% | 387,426 | 93,678,766 |
| 2024-05-06 | 2.41 | 2.53 | 2.38 | 2.4 | +1.27% | 559,331 | 136,595,171 |
| 2024-04-30 | 2.48 | 2.54 | 2.35 | 2.37 | -2.47% | 711,095 | 171,608,864 |
| 2024-04-29 | 2.22 | 2.43 | 2.22 | 2.43 | +9.95% | 811,912 | 193,473,348 |
| 2024-04-26 | 2.17 | 2.22 | 2.12 | 2.21 | +0.91% | 371,452 | 80,805,572 |
| 2024-04-25 | 2.13 | 2.23 | 2.11 | 2.19 | +2.82% | 379,720 | 82,847,838 |
| 2024-04-24 | 2.11 | 2.16 | 2.11 | 2.13 | +0.47% | 262,254 | 55,948,810 |
| 2024-04-23 | 2.13 | 2.18 | 2.1 | 2.12 | -0.47% | 237,216 | 50,616,580 |
| 2024-04-22 | 2.16 | 2.2 | 2.1 | 2.13 | -0.93% | 215,972 | 46,411,138 |
| 2024-04-19 | 2.16 | 2.22 | 2.13 | 2.15 | -0.46% | 293,741 | 63,698,827 |
| 2024-04-18 | 2.2 | 2.26 | 2.12 | 2.16 | -1.82% | 368,416 | 80,584,373 |
| 2024-04-17 | 2.05 | 2.24 | 2.05 | 2.2 | +5.26% | 459,276 | 100,460,369 |
| 2024-04-16 | 2.28 | 2.3 | 2.09 | 2.09 | -9.91% | 423,732 | 90,044,192 |
| 2024-04-15 | 2.43 | 2.46 | 2.24 | 2.32 | -6.83% | 538,618 | 125,058,863 |
| 2024-04-12 | 2.55 | 2.61 | 2.48 | 2.49 | -2.73% | 242,767 | 61,436,806 |
| 2024-04-11 | 2.52 | 2.69 | 2.51 | 2.56 | +0.39% | 317,762 | 82,600,415 |
| 2024-04-10 | 2.63 | 2.63 | 2.49 | 2.55 | -3.04% | 336,786 | 85,772,498 |
| 2024-04-09 | 2.67 | 2.71 | 2.6 | 2.63 | -1.13% | 230,809 | 60,789,543 |
| 2024-04-08 | 2.76 | 2.77 | 2.66 | 2.66 | -3.62% | 269,071 | 72,117,508 |
| 2024-04-03 | 2.79 | 2.81 | 2.72 | 2.76 | -1.43% | 273,245 | 75,310,767 |
| 2024-04-02 | 2.88 | 2.88 | 2.78 | 2.8 | -3.78% | 553,245 | 155,940,462 |
| 2024-04-01 | 2.72 | 2.97 | 2.71 | 2.91 | +7.78% | 770,394 | 224,306,283 |
| 2024-03-29 | 2.76 | 2.79 | 2.67 | 2.7 | -1.82% | 325,657 | 88,345,073 |
| 2024-03-28 | 2.66 | 2.8 | 2.66 | 2.75 | +1.48% | 329,933 | 90,841,913 |
| 2024-03-27 | 2.85 | 2.86 | 2.7 | 2.71 | -5.9% | 393,296 | 109,597,597 |
| 2024-03-26 | 2.78 | 2.95 | 2.76 | 2.88 | +3.6% | 482,942 | 138,842,402 |
| 2024-03-25 | 2.94 | 2.96 | 2.77 | 2.78 | -6.4% | 551,200 | 158,880,185 |
| 2024-03-22 | 3.05 | 3.06 | 2.96 | 2.97 | -3.26% | 531,215 | 158,951,034 |
| 2024-03-21 | 3.05 | 3.17 | 3.04 | 3.07 | +0.33% | 686,264 | 212,490,169 |
| 2024-03-20 | 2.99 | 3.07 | 2.97 | 3.06 | +1.66% | 605,841 | 183,387,179 |
| 2024-03-19 | 3.06 | 3.09 | 2.99 | 3.01 | -1.63% | 561,704 | 169,832,548 |
| 2024-03-18 | 3 | 3.11 | 2.97 | 3.06 | +1.66% | 679,302 | 206,083,878 |
| 2024-03-15 | 3.06 | 3.07 | 2.98 | 3.01 | -2.27% | 519,905 | 156,382,301 |
| 2024-03-14 | 3.02 | 3.15 | 2.95 | 3.08 | +0.33% | 873,121 | 265,302,934 |
| 2024-03-13 | 3.15 | 3.17 | 3.04 | 3.07 | -3.46% | 928,430 | 286,619,722 |
| 2024-03-12 | 3.15 | 3.28 | 3.08 | 3.18 | +0.32% | 1,094,696 | 348,924,940 |
| 2024-03-11 | 3.22 | 3.3 | 3.13 | 3.17 | -5.65% | 2,030,580 | 647,397,618 |
| 2024-03-08 | 3 | 3.36 | 2.91 | 3.36 | +10.16% | 2,524,224 | 830,410,807 |
| 2024-03-07 | 2.9 | 3.18 | 2.86 | 3.05 | +5.17% | 1,563,259 | 473,028,496 |
| 2024-03-06 | 2.89 | 3.04 | 2.82 | 2.9 | -1.36% | 1,475,303 | 432,077,603 |
| 2024-03-05 | 2.67 | 2.94 | 2.55 | 2.94 | +10.11% | 1,859,705 | 520,795,918 |
| 2024-03-04 | 2.74 | 2.76 | 2.61 | 2.67 | -2.55% | 672,742 | 180,126,506 |
| 2024-03-01 | 2.83 | 2.86 | 2.68 | 2.74 | -2.49% | 758,114 | 207,769,417 |
| 2024-02-29 | 2.48 | 2.89 | 2.48 | 2.81 | +2.55% | 1,142,747 | 312,758,879 |
| 2024-02-28 | 3.04 | 3.28 | 2.74 | 2.74 | -9.87% | 1,890,643 | 568,868,293 |
| 2024-02-27 | 2.8 | 3.04 | 2.69 | 3.04 | +10.14% | 1,744,877 | 512,089,379 |
| 2024-02-26 | 2.52 | 2.76 | 2.51 | 2.76 | +9.96% | 765,188 | 202,073,601 |
| 2024-02-23 | 2.51 | 2.6 | 2.45 | 2.51 | 0% | 810,999 | 202,676,760 |
| 2024-02-22 | 2.37 | 2.62 | 2.29 | 2.51 | +5.46% | 1,171,126 | 286,211,492 |
| 2024-02-21 | 2.15 | 2.38 | 2.12 | 2.38 | +10.19% | 811,166 | 187,057,324 |
| 2024-02-20 | 2.19 | 2.19 | 2.08 | 2.16 | +3.35% | 691,086 | 147,399,263 |
| 2024-02-19 | 1.91 | 2.09 | 1.79 | 2.09 | +10% | 781,522 | 155,028,838 |
| 2024-02-08 | 1.7 | 1.93 | 1.66 | 1.9 | +3.26% | 1,041,924 | 181,661,744 |
| 2024-02-07 | 2.05 | 2.06 | 1.84 | 1.84 | -9.8% | 628,225 | 116,824,940 |
| 2024-02-06 | 2.08 | 2.18 | 2.04 | 2.04 | -10.13% | 590,987 | 122,041,069 |
| 2024-02-05 | 2.45 | 2.49 | 2.27 | 2.27 | -9.92% | 308,858 | 70,981,895 |
| 2024-02-02 | 2.67 | 2.76 | 2.41 | 2.52 | -5.26% | 384,602 | 99,826,583 |
| 2024-02-01 | 2.72 | 2.78 | 2.58 | 2.66 | -3.27% | 352,953 | 94,037,150 |
| 2024-01-31 | 2.89 | 2.97 | 2.73 | 2.75 | -7.09% | 447,652 | 127,161,523 |
| 2024-01-30 | 3.1 | 3.12 | 2.95 | 2.96 | -3.9% | 286,715 | 86,992,162 |
| 2024-01-29 | 3.28 | 3.29 | 3.07 | 3.08 | -5.52% | 356,593 | 112,327,824 |
| 2024-01-26 | 3.19 | 3.34 | 3.18 | 3.26 | +1.88% | 443,750 | 145,428,036 |
| 2024-01-25 | 3.1 | 3.23 | 3.07 | 3.2 | +2.89% | 389,980 | 123,666,821 |
| 2024-01-24 | 3.01 | 3.12 | 3 | 3.11 | +2.98% | 357,807 | 110,046,645 |
| 2024-01-23 | 3.05 | 3.06 | 2.95 | 3.02 | -1.31% | 306,544 | 92,087,473 |
| 2024-01-22 | 3.21 | 3.23 | 3 | 3.06 | -5.85% | 517,952 | 162,541,595 |
| 2024-01-19 | 3.35 | 3.38 | 3.24 | 3.25 | -1.81% | 348,703 | 114,475,560 |
| 2024-01-18 | 3.31 | 3.33 | 3.21 | 3.31 | -1.19% | 613,706 | 200,516,854 |
| 2024-01-17 | 3.48 | 3.5 | 3.33 | 3.35 | -4.01% | 904,913 | 306,098,198 |
| 2024-01-16 | 3.54 | 3.66 | 3.43 | 3.49 | -1.69% | 1,526,902 | 542,415,834 |
| 2024-01-15 | 3.4 | 3.73 | 3.38 | 3.55 | +4.72% | 1,571,238 | 563,770,378 |
| 2024-01-12 | 3.54 | 3.55 | 3.38 | 3.39 | -5.04% | 495,104 | 170,099,154 |
| 2024-01-11 | 3.4 | 3.58 | 3.39 | 3.57 | +4.69% | 450,849 | 158,293,745 |
| 2024-01-10 | 3.5 | 3.5 | 3.39 | 3.41 | -2.85% | 343,697 | 117,899,205 |
| 2024-01-09 | 3.4 | 3.52 | 3.4 | 3.51 | +3.24% | 447,217 | 155,829,378 |
| 2024-01-08 | 3.52 | 3.54 | 3.38 | 3.4 | -2.86% | 351,257 | 121,191,438 |
| 2024-01-05 | 3.56 | 3.6 | 3.47 | 3.5 | -1.69% | 295,783 | 104,716,173 |
| 2024-01-04 | 3.6 | 3.62 | 3.53 | 3.56 | -1.66% | 322,873 | 115,045,358 |
| 2024-01-03 | 3.67 | 3.75 | 3.58 | 3.62 | -1.9% | 481,526 | 175,919,563 |
| 2024-01-02 | 3.71 | 3.77 | 3.68 | 3.69 | -0.27% | 351,025 | 130,336,060 |
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：