股票概览
3.3
+0.92%
+0.03
3.27
开盘价
3.31
最高价
3.25
最低价
497,147
成交量
数据更新至: 2025-03-25
技术指标
3.32
MA5 (5日均线)
3.33
MA10 (10日均线)
3.37
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 | 3.27 | 3.31 | 3.25 | 3.3 | +0.92% | 497,147 | 163,165,227 |
| 2025-03-24 | 3.29 | 3.32 | 3.22 | 3.27 | -1.21% | 746,132 | 243,393,349 |
| 2025-03-21 | 3.36 | 3.39 | 3.3 | 3.31 | -1.78% | 834,367 | 279,230,860 |
| 2025-03-20 | 3.36 | 3.4 | 3.35 | 3.37 | 0% | 712,157 | 240,408,198 |
| 2025-03-19 | 3.35 | 3.38 | 3.34 | 3.37 | 0% | 501,840 | 168,862,015 |
| 2025-03-18 | 3.38 | 3.39 | 3.34 | 3.37 | -0.3% | 591,594 | 198,670,787 |
| 2025-03-17 | 3.37 | 3.41 | 3.35 | 3.38 | +0.6% | 958,978 | 323,710,591 |
| 2025-03-14 | 3.23 | 3.38 | 3.23 | 3.36 | +3.7% | 1,413,237 | 470,535,863 |
| 2025-03-13 | 3.31 | 3.32 | 3.22 | 3.24 | -2.11% | 973,437 | 316,906,902 |
| 2025-03-12 | 3.33 | 3.34 | 3.31 | 3.31 | -0.3% | 688,266 | 228,640,602 |
| 2025-03-11 | 3.31 | 3.32 | 3.29 | 3.32 | -0.6% | 708,819 | 234,262,943 |
| 2025-03-10 | 3.36 | 3.39 | 3.33 | 3.34 | -1.18% | 695,301 | 232,838,955 |
| 2025-03-07 | 3.45 | 3.46 | 3.37 | 3.38 | -2.59% | 1,077,243 | 366,905,029 |
| 2025-03-06 | 3.4 | 3.49 | 3.4 | 3.47 | +2.06% | 1,198,841 | 413,293,214 |
| 2025-03-05 | 3.42 | 3.42 | 3.35 | 3.4 | -0.58% | 804,807 | 272,024,208 |
| 2025-03-04 | 3.4 | 3.46 | 3.37 | 3.42 | +0.59% | 643,746 | 219,971,853 |
| 2025-03-03 | 3.4 | 3.45 | 3.38 | 3.4 | 0% | 705,679 | 240,909,320 |
| 2025-02-28 | 3.48 | 3.53 | 3.39 | 3.4 | -3.13% | 923,372 | 318,243,900 |
| 2025-02-27 | 3.55 | 3.6 | 3.47 | 3.51 | -1.4% | 1,087,679 | 382,865,594 |
| 2025-02-26 | 3.53 | 3.58 | 3.5 | 3.56 | +0.85% | 1,050,268 | 371,083,637 |
| 2025-02-25 | 3.49 | 3.62 | 3.46 | 3.53 | +0.28% | 1,367,409 | 485,646,447 |
| 2025-02-24 | 3.51 | 3.56 | 3.47 | 3.52 | -0.28% | 948,236 | 332,962,910 |
| 2025-02-21 | 3.56 | 3.58 | 3.47 | 3.53 | -0.28% | 1,072,165 | 377,437,315 |
| 2025-02-20 | 3.54 | 3.56 | 3.5 | 3.54 | -0.56% | 849,175 | 299,116,830 |
| 2025-02-19 | 3.54 | 3.57 | 3.52 | 3.56 | +0.28% | 881,101 | 312,202,240 |
| 2025-02-18 | 3.64 | 3.65 | 3.52 | 3.55 | -2.74% | 996,766 | 357,189,879 |
| 2025-02-17 | 3.7 | 3.74 | 3.63 | 3.65 | -1.35% | 1,362,567 | 499,845,258 |
| 2025-02-14 | 3.73 | 3.85 | 3.68 | 3.7 | +0.82% | 2,164,403 | 812,536,816 |
| 2025-02-13 | 3.66 | 3.73 | 3.62 | 3.67 | +0.55% | 1,259,825 | 462,194,240 |
| 2025-02-12 | 3.56 | 3.65 | 3.56 | 3.65 | +1.96% | 1,009,367 | 364,706,754 |
| 2025-02-11 | 3.63 | 3.65 | 3.55 | 3.58 | -1.38% | 892,641 | 319,155,661 |
| 2025-02-10 | 3.59 | 3.67 | 3.58 | 3.63 | +1.68% | 1,253,170 | 454,043,073 |
| 2025-02-07 | 3.46 | 3.63 | 3.44 | 3.57 | +2.88% | 1,439,674 | 511,129,214 |
| 2025-02-06 | 3.42 | 3.51 | 3.39 | 3.47 | +1.46% | 1,053,147 | 363,079,614 |
| 2025-02-05 | 3.46 | 3.47 | 3.39 | 3.42 | -3.93% | 1,155,254 | 394,763,514 |
| 2025-01-27 | 3.62 | 3.65 | 3.5 | 3.56 | -1.39% | 1,071,561 | 381,520,929 |
| 2025-01-24 | 3.54 | 3.63 | 3.53 | 3.61 | +1.4% | 1,041,709 | 374,877,025 |
| 2025-01-23 | 3.55 | 3.69 | 3.54 | 3.56 | +1.71% | 1,637,782 | 592,930,193 |
| 2025-01-22 | 3.5 | 3.56 | 3.48 | 3.5 | -0.85% | 711,959 | 249,882,237 |
| 2025-01-21 | 3.61 | 3.61 | 3.5 | 3.53 | -1.4% | 792,571 | 280,139,495 |
| 2025-01-20 | 3.61 | 3.68 | 3.56 | 3.58 | +0.28% | 1,026,545 | 371,133,342 |
| 2025-01-17 | 3.53 | 3.63 | 3.5 | 3.57 | +0.56% | 980,022 | 350,591,297 |
| 2025-01-16 | 3.55 | 3.64 | 3.51 | 3.55 | +0.28% | 874,845 | 312,387,556 |
| 2025-01-15 | 3.53 | 3.57 | 3.5 | 3.54 | 0% | 847,714 | 299,788,027 |
| 2025-01-14 | 3.41 | 3.55 | 3.4 | 3.54 | +4.12% | 1,013,548 | 353,793,591 |
| 2025-01-13 | 3.33 | 3.42 | 3.3 | 3.4 | +0.89% | 698,934 | 235,558,833 |
| 2025-01-10 | 3.47 | 3.48 | 3.36 | 3.37 | -2.6% | 619,711 | 212,025,079 |
| 2025-01-09 | 3.43 | 3.5 | 3.42 | 3.46 | -0.29% | 770,481 | 267,106,697 |
| 2025-01-08 | 3.49 | 3.5 | 3.35 | 3.47 | -1.14% | 1,100,187 | 376,708,565 |
| 2025-01-07 | 3.47 | 3.56 | 3.46 | 3.51 | +1.15% | 800,853 | 280,624,537 |
| 2025-01-06 | 3.46 | 3.5 | 3.42 | 3.47 | -0.29% | 865,032 | 298,975,223 |
| 2025-01-03 | 3.6 | 3.62 | 3.47 | 3.48 | -3.33% | 1,131,232 | 400,059,130 |
| 2025-01-02 | 3.77 | 3.78 | 3.5 | 3.6 | -4.51% | 1,351,284 | 496,236,913 |
| 2024-12-31 | 3.92 | 3.96 | 3.77 | 3.77 | -4.07% | 988,952 | 379,871,420 |
| 2024-12-30 | 3.95 | 3.98 | 3.86 | 3.93 | -0.25% | 938,152 | 366,168,828 |
| 2024-12-27 | 3.93 | 4.02 | 3.91 | 3.94 | +0.25% | 1,275,793 | 506,085,306 |
| 2024-12-26 | 3.9 | 4.02 | 3.88 | 3.93 | +0.51% | 1,137,230 | 447,384,041 |
| 2024-12-25 | 3.86 | 3.97 | 3.75 | 3.91 | +1.56% | 1,519,575 | 586,801,330 |
| 2024-12-24 | 3.8 | 3.88 | 3.79 | 3.85 | +1.32% | 796,090 | 306,295,357 |
| 2024-12-23 | 3.88 | 3.92 | 3.79 | 3.8 | -2.81% | 986,844 | 378,381,330 |
| 2024-12-20 | 3.87 | 3.94 | 3.86 | 3.91 | +0.51% | 862,745 | 336,936,425 |
| 2024-12-19 | 3.88 | 3.92 | 3.84 | 3.89 | -1.52% | 986,450 | 382,390,830 |
| 2024-12-18 | 3.95 | 4.01 | 3.93 | 3.95 | +0.25% | 891,638 | 353,560,043 |
| 2024-12-17 | 4 | 4.02 | 3.92 | 3.94 | -1.99% | 1,146,743 | 454,020,029 |
| 2024-12-16 | 4.06 | 4.11 | 3.99 | 4.02 | -0.74% | 1,180,618 | 476,951,857 |
| 2024-12-13 | 4.16 | 4.2 | 4.04 | 4.05 | -3.57% | 1,726,148 | 707,892,242 |
| 2024-12-12 | 4.21 | 4.26 | 4.1 | 4.2 | -0.47% | 1,741,270 | 727,063,050 |
| 2024-12-11 | 4.17 | 4.29 | 4.16 | 4.22 | +0.24% | 1,400,065 | 592,252,446 |
| 2024-12-10 | 4.35 | 4.4 | 4.2 | 4.21 | +0.24% | 2,827,192 | 1,217,045,334 |
| 2024-12-09 | 4.32 | 4.37 | 4.15 | 4.2 | -2.78% | 2,203,379 | 933,609,719 |
| 2024-12-06 | 4.1 | 4.41 | 4.07 | 4.32 | +4.6% | 3,592,125 | 1,533,494,390 |
| 2024-12-05 | 4.06 | 4.16 | 4.05 | 4.13 | +0.98% | 1,986,818 | 816,341,593 |
| 2024-12-04 | 4.1 | 4.21 | 4.06 | 4.09 | -1.45% | 1,913,787 | 788,835,774 |
| 2024-12-03 | 4.23 | 4.26 | 4.11 | 4.15 | -1.89% | 2,650,526 | 1,105,388,256 |
| 2024-12-02 | 4.05 | 4.32 | 4.03 | 4.23 | +3.42% | 3,426,102 | 1,442,057,422 |
| 2024-11-29 | 3.96 | 4.22 | 3.86 | 4.09 | +2.25% | 3,963,688 | 1,588,830,134 |
| 2024-11-28 | 3.8 | 4.15 | 3.78 | 4 | +5.82% | 4,498,061 | 1,787,917,110 |
| 2024-11-27 | 3.77 | 3.8 | 3.65 | 3.78 | -0.53% | 2,083,185 | 773,630,490 |
| 2024-11-26 | 3.8 | 3.9 | 3.77 | 3.8 | +0.53% | 1,967,778 | 751,276,874 |
| 2024-11-25 | 3.78 | 3.85 | 3.69 | 3.78 | -0.53% | 2,081,912 | 779,032,877 |
| 2024-11-22 | 4.06 | 4.07 | 3.79 | 3.8 | -7.32% | 3,542,462 | 1,394,319,900 |
| 2024-11-21 | 4.11 | 4.24 | 4.05 | 4.1 | -1.91% | 3,118,186 | 1,284,245,849 |
| 2024-11-20 | 4.1 | 4.26 | 4.05 | 4.18 | +0.97% | 3,621,164 | 1,512,769,188 |
| 2024-11-19 | 4.11 | 4.22 | 3.95 | 4.14 | -2.59% | 4,945,503 | 2,014,795,879 |
| 2024-11-18 | 4.59 | 4.72 | 4.25 | 4.25 | -5.56% | 5,496,426 | 2,455,853,032 |
| 2024-11-15 | 4.9 | 4.94 | 4.49 | 4.5 | -9.09% | 8,008,314 | 3,743,664,262 |
| 2024-11-14 | 4.4 | 4.95 | 4.38 | 4.95 | +10% | 6,165,916 | 2,960,088,247 |
| 2024-11-13 | 4.7 | 4.96 | 4.42 | 4.5 | -3.85% | 6,112,716 | 2,854,246,997 |
| 2024-11-12 | 4.58 | 4.85 | 4.42 | 4.68 | +4% | 6,375,510 | 2,992,443,201 |
| 2024-11-11 | 4.81 | 5.18 | 4.44 | 4.5 | -6.64% | 7,371,747 | 3,431,493,803 |
| 2024-11-08 | 4.36 | 4.82 | 4.17 | 4.82 | +10.05% | 9,700,420 | 4,492,509,469 |
| 2024-11-07 | 4.76 | 4.76 | 4.38 | 4.38 | -10.06% | 10,472,926 | 4,655,544,629 |
| 2024-11-06 | 4.87 | 4.87 | 4.76 | 4.87 | +9.93% | 3,793,815 | 1,846,754,040 |
| 2024-11-05 | 4.43 | 4.43 | 4.43 | 4.43 | +9.93% | 157,000 | 69,550,787 |
| 2024-11-04 | 4.03 | 4.03 | 4.03 | 4.03 | +10.11% | 600,406 | 241,963,755 |
| 2024-11-01 | 3.66 | 3.66 | 3.53 | 3.66 | +9.91% | 2,907,824 | 1,060,033,717 |
| 2024-10-31 | 3.18 | 3.33 | 3.14 | 3.33 | +9.9% | 1,883,827 | 617,616,098 |
| 2024-10-30 | 2.92 | 3.08 | 2.88 | 3.03 | +4.12% | 2,519,774 | 753,513,965 |
| 2024-10-29 | 2.88 | 3.11 | 2.88 | 2.91 | +1.75% | 3,018,711 | 902,788,155 |
| 2024-10-28 | 2.77 | 2.86 | 2.75 | 2.86 | +3.25% | 1,471,636 | 414,721,118 |
| 2024-10-25 | 2.74 | 2.79 | 2.74 | 2.77 | +0.73% | 759,837 | 210,129,963 |
| 2024-10-24 | 2.75 | 2.77 | 2.72 | 2.75 | -0.72% | 787,932 | 216,411,476 |
| 2024-10-23 | 2.75 | 2.83 | 2.74 | 2.77 | +0.36% | 1,196,366 | 332,856,672 |
| 2024-10-22 | 2.74 | 2.77 | 2.71 | 2.76 | +0.73% | 961,111 | 263,135,611 |
| 2024-10-21 | 2.84 | 2.85 | 2.73 | 2.74 | -2.49% | 1,535,758 | 423,101,417 |
| 2024-10-18 | 2.72 | 2.87 | 2.71 | 2.81 | +2.55% | 1,222,464 | 340,937,069 |
| 2024-10-17 | 2.81 | 2.84 | 2.72 | 2.74 | -1.79% | 847,890 | 235,486,219 |
| 2024-10-16 | 2.75 | 2.84 | 2.73 | 2.79 | +0.72% | 931,044 | 260,002,959 |
| 2024-10-15 | 2.89 | 2.89 | 2.76 | 2.77 | -4.48% | 1,293,950 | 365,412,152 |
| 2024-10-14 | 2.8 | 2.93 | 2.78 | 2.9 | +4.69% | 1,417,021 | 403,619,685 |
| 2024-10-11 | 2.8 | 2.84 | 2.74 | 2.77 | -1.77% | 1,263,408 | 352,349,183 |
| 2024-10-10 | 2.87 | 2.94 | 2.78 | 2.82 | -1.74% | 1,849,113 | 528,091,867 |
| 2024-10-09 | 3.1 | 3.1 | 2.87 | 2.87 | -10.03% | 2,660,824 | 791,971,798 |
| 2024-10-08 | 3.33 | 3.33 | 3.05 | 3.19 | +5.28% | 4,059,226 | 1,298,018,591 |
| 2024-09-30 | 2.84 | 3.04 | 2.84 | 3.03 | +9.78% | 2,521,666 | 748,465,886 |
| 2024-09-27 | 2.7 | 2.78 | 2.64 | 2.76 | +3.37% | 1,972,312 | 534,512,181 |
| 2024-09-26 | 2.5 | 2.68 | 2.46 | 2.67 | +5.95% | 1,888,779 | 487,627,895 |
| 2024-09-25 | 2.44 | 2.62 | 2.44 | 2.52 | +5.88% | 2,163,007 | 553,079,925 |
| 2024-09-24 | 2.26 | 2.4 | 2.26 | 2.38 | +5.78% | 944,571 | 220,977,458 |
| 2024-09-23 | 2.21 | 2.26 | 2.19 | 2.25 | +1.81% | 507,956 | 113,446,140 |
| 2024-09-20 | 2.23 | 2.25 | 2.19 | 2.21 | -0.9% | 507,452 | 112,273,692 |
| 2024-09-19 | 2.16 | 2.24 | 2.15 | 2.23 | +4.21% | 786,182 | 173,264,479 |
| 2024-09-18 | 2.13 | 2.18 | 2.09 | 2.14 | +1.9% | 761,634 | 162,769,610 |
| 2024-09-13 | 2.11 | 2.13 | 2.09 | 2.1 | 0% | 343,065 | 72,390,624 |
| 2024-09-12 | 2.1 | 2.13 | 2.09 | 2.1 | 0% | 372,479 | 78,625,052 |
| 2024-09-11 | 2.1 | 2.11 | 2.06 | 2.1 | -0.47% | 438,259 | 91,330,247 |
| 2024-09-10 | 2.13 | 2.15 | 2.06 | 2.11 | -0.94% | 805,793 | 168,683,755 |
| 2024-09-09 | 2.16 | 2.18 | 2.11 | 2.13 | -1.84% | 492,943 | 105,671,749 |
| 2024-09-06 | 2.17 | 2.21 | 2.16 | 2.17 | 0% | 492,186 | 107,525,017 |
| 2024-09-05 | 2.2 | 2.23 | 2.15 | 2.17 | -1.36% | 673,505 | 147,149,504 |
| 2024-09-04 | 2.3 | 2.31 | 2.19 | 2.2 | -4.35% | 959,704 | 214,836,767 |
| 2024-09-03 | 2.34 | 2.36 | 2.28 | 2.3 | -2.54% | 809,517 | 187,094,063 |
| 2024-09-02 | 2.49 | 2.49 | 2.33 | 2.36 | -4.84% | 826,817 | 199,218,312 |
| 2024-08-30 | 2.44 | 2.52 | 2.43 | 2.48 | +1.22% | 488,062 | 121,514,999 |
| 2024-08-29 | 2.41 | 2.46 | 2.4 | 2.45 | +1.24% | 359,079 | 87,632,942 |
| 2024-08-28 | 2.41 | 2.46 | 2.4 | 2.42 | 0% | 325,265 | 79,000,845 |
| 2024-08-27 | 2.45 | 2.48 | 2.4 | 2.42 | -2.02% | 412,097 | 100,289,726 |
| 2024-08-26 | 2.46 | 2.5 | 2.45 | 2.47 | +0.82% | 316,581 | 78,153,824 |
| 2024-08-23 | 2.47 | 2.49 | 2.42 | 2.45 | -1.21% | 440,534 | 107,785,179 |
| 2024-08-22 | 2.49 | 2.51 | 2.48 | 2.48 | -0.8% | 240,621 | 60,019,553 |
| 2024-08-21 | 2.54 | 2.56 | 2.48 | 2.5 | -1.96% | 470,217 | 117,776,584 |
| 2024-08-20 | 2.6 | 2.61 | 2.54 | 2.55 | -1.92% | 464,911 | 119,230,866 |
| 2024-08-19 | 2.58 | 2.63 | 2.58 | 2.6 | 0% | 294,119 | 76,720,106 |
| 2024-08-16 | 2.65 | 2.66 | 2.59 | 2.6 | -1.52% | 383,178 | 100,361,020 |
| 2024-08-15 | 2.61 | 2.68 | 2.6 | 2.64 | +0.38% | 440,960 | 116,754,089 |
| 2024-08-14 | 2.67 | 2.68 | 2.61 | 2.63 | -1.87% | 423,904 | 111,973,278 |
| 2024-08-13 | 2.67 | 2.71 | 2.64 | 2.68 | +0.37% | 339,156 | 90,620,229 |
| 2024-08-12 | 2.69 | 2.71 | 2.64 | 2.67 | -1.11% | 494,563 | 132,046,529 |
| 2024-08-09 | 2.76 | 2.77 | 2.7 | 2.7 | -2.17% | 508,987 | 139,001,609 |
| 2024-08-08 | 2.75 | 2.79 | 2.72 | 2.76 | +0.73% | 425,881 | 117,455,813 |
| 2024-08-07 | 2.74 | 2.77 | 2.71 | 2.74 | 0% | 439,981 | 120,385,986 |
| 2024-08-06 | 2.78 | 2.82 | 2.71 | 2.74 | -0.36% | 566,259 | 155,892,470 |
| 2024-08-05 | 2.81 | 2.85 | 2.74 | 2.75 | -2.48% | 724,672 | 201,580,120 |
| 2024-08-02 | 2.85 | 2.86 | 2.8 | 2.82 | -1.4% | 689,698 | 195,152,395 |
| 2024-08-01 | 2.9 | 2.93 | 2.84 | 2.86 | -1.38% | 881,374 | 253,065,118 |
| 2024-07-31 | 2.69 | 2.93 | 2.69 | 2.9 | +7.41% | 1,732,057 | 488,435,059 |
| 2024-07-30 | 2.7 | 2.73 | 2.65 | 2.7 | -0.37% | 652,746 | 175,430,673 |
| 2024-07-29 | 2.63 | 2.74 | 2.62 | 2.71 | +2.65% | 755,916 | 202,906,953 |
| 2024-07-26 | 2.6 | 2.66 | 2.6 | 2.64 | +1.15% | 395,696 | 103,986,952 |
| 2024-07-25 | 2.62 | 2.65 | 2.55 | 2.61 | -1.14% | 437,170 | 114,336,503 |
| 2024-07-24 | 2.61 | 2.68 | 2.58 | 2.64 | +0.38% | 598,634 | 157,460,315 |
| 2024-07-23 | 2.66 | 2.77 | 2.62 | 2.63 | -1.5% | 805,649 | 216,884,176 |
| 2024-07-22 | 2.7 | 2.71 | 2.64 | 2.67 | -1.48% | 682,122 | 182,010,163 |
| 2024-07-19 | 2.65 | 2.72 | 2.63 | 2.71 | +1.88% | 798,166 | 213,564,552 |
| 2024-07-18 | 2.55 | 2.67 | 2.52 | 2.66 | +3.91% | 856,565 | 223,346,874 |
| 2024-07-17 | 2.6 | 2.6 | 2.54 | 2.56 | -0.78% | 455,959 | 116,901,647 |
| 2024-07-16 | 2.58 | 2.6 | 2.56 | 2.58 | 0% | 363,390 | 93,744,527 |
| 2024-07-15 | 2.58 | 2.6 | 2.56 | 2.58 | -0.39% | 372,049 | 95,887,582 |
| 2024-07-12 | 2.59 | 2.64 | 2.57 | 2.59 | 0% | 485,052 | 126,346,516 |
| 2024-07-11 | 2.6 | 2.61 | 2.57 | 2.59 | +0.78% | 565,015 | 146,117,583 |
| 2024-07-10 | 2.57 | 2.6 | 2.55 | 2.57 | +0.39% | 410,364 | 105,825,153 |
| 2024-07-09 | 2.47 | 2.58 | 2.47 | 2.56 | +3.64% | 765,127 | 193,954,662 |
| 2024-07-08 | 2.52 | 2.53 | 2.46 | 2.47 | -1.98% | 474,807 | 117,921,944 |
| 2024-07-05 | 2.52 | 2.54 | 2.5 | 2.52 | 0% | 417,779 | 105,307,733 |
| 2024-07-04 | 2.57 | 2.58 | 2.51 | 2.52 | -1.95% | 541,573 | 137,884,636 |
| 2024-07-03 | 2.57 | 2.59 | 2.55 | 2.57 | 0% | 368,127 | 94,691,114 |
| 2024-07-02 | 2.55 | 2.6 | 2.55 | 2.57 | +0.39% | 560,688 | 144,385,578 |
| 2024-07-01 | 2.54 | 2.57 | 2.5 | 2.56 | +0.39% | 730,179 | 185,210,853 |
| 2024-06-28 | 2.41 | 2.62 | 2.39 | 2.55 | +7.14% | 1,655,956 | 419,211,901 |
| 2024-06-27 | 2.46 | 2.46 | 2.38 | 2.38 | -3.64% | 437,298 | 105,653,122 |
| 2024-06-26 | 2.45 | 2.47 | 2.4 | 2.47 | +0.41% | 505,199 | 123,132,406 |
| 2024-06-25 | 2.42 | 2.49 | 2.41 | 2.46 | +1.23% | 690,860 | 169,048,749 |
| 2024-06-24 | 2.39 | 2.46 | 2.37 | 2.43 | +1.25% | 658,571 | 159,582,613 |
| 2024-06-21 | 2.42 | 2.43 | 2.4 | 2.4 | -0.83% | 291,678 | 70,401,385 |
| 2024-06-20 | 2.47 | 2.48 | 2.42 | 2.42 | -2.02% | 422,337 | 103,000,846 |
| 2024-06-19 | 2.49 | 2.5 | 2.47 | 2.47 | -0.4% | 323,864 | 80,444,339 |
| 2024-06-18 | 2.5 | 2.51 | 2.46 | 2.48 | -0.8% | 391,856 | 97,350,923 |
| 2024-06-17 | 2.47 | 2.55 | 2.46 | 2.5 | +1.21% | 556,733 | 139,741,937 |
| 2024-06-14 | 2.42 | 2.48 | 2.41 | 2.47 | +2.07% | 562,623 | 137,979,067 |
| 2024-06-13 | 2.44 | 2.45 | 2.41 | 2.42 | -1.22% | 393,174 | 95,279,637 |
| 2024-06-12 | 2.52 | 2.53 | 2.43 | 2.45 | -2.39% | 896,199 | 220,932,761 |
| 2024-06-11 | 2.44 | 2.57 | 2.43 | 2.51 | +3.72% | 1,113,140 | 278,617,031 |
| 2024-06-07 | 2.43 | 2.46 | 2.41 | 2.42 | 0% | 369,094 | 89,575,017 |
| 2024-06-06 | 2.44 | 2.47 | 2.39 | 2.42 | -1.22% | 736,432 | 179,100,342 |
| 2024-06-05 | 2.54 | 2.55 | 2.44 | 2.45 | -3.92% | 794,725 | 197,923,844 |
| 2024-06-04 | 2.53 | 2.57 | 2.53 | 2.55 | +0.39% | 349,529 | 88,948,762 |
| 2024-06-03 | 2.56 | 2.57 | 2.51 | 2.54 | -0.78% | 601,004 | 152,632,985 |
| 2024-05-31 | 2.55 | 2.64 | 2.54 | 2.56 | +0.39% | 754,931 | 195,378,647 |
| 2024-05-30 | 2.55 | 2.57 | 2.52 | 2.55 | -0.39% | 514,965 | 131,010,759 |
| 2024-05-29 | 2.51 | 2.6 | 2.49 | 2.56 | +1.99% | 968,640 | 247,324,051 |
| 2024-05-28 | 2.51 | 2.53 | 2.49 | 2.51 | -0.4% | 449,310 | 112,717,453 |
| 2024-05-27 | 2.44 | 2.52 | 2.43 | 2.52 | +3.7% | 753,886 | 187,530,952 |
| 2024-05-24 | 2.43 | 2.47 | 2.42 | 2.43 | -0.41% | 424,235 | 103,746,375 |
| 2024-05-23 | 2.49 | 2.5 | 2.42 | 2.44 | -2.01% | 643,735 | 157,743,712 |
| 2024-05-22 | 2.5 | 2.53 | 2.49 | 2.49 | -0.4% | 421,378 | 105,708,761 |
| 2024-05-21 | 2.54 | 2.54 | 2.48 | 2.5 | -1.57% | 661,576 | 165,981,294 |
| 2024-05-20 | 2.57 | 2.58 | 2.53 | 2.54 | -0.78% | 658,674 | 168,131,852 |
| 2024-05-17 | 2.52 | 2.56 | 2.5 | 2.56 | +1.59% | 666,143 | 168,499,309 |
| 2024-05-16 | 2.55 | 2.57 | 2.51 | 2.52 | -0.79% | 687,625 | 174,571,290 |
| 2024-05-15 | 2.57 | 2.59 | 2.53 | 2.54 | -1.17% | 554,915 | 142,263,719 |
| 2024-05-14 | 2.6 | 2.61 | 2.55 | 2.57 | -1.15% | 745,287 | 191,816,395 |
| 2024-05-13 | 2.6 | 2.63 | 2.56 | 2.6 | 0% | 694,089 | 180,254,039 |
| 2024-05-10 | 2.59 | 2.62 | 2.56 | 2.6 | 0% | 954,658 | 247,287,618 |
| 2024-05-09 | 2.55 | 2.64 | 2.53 | 2.6 | +2.36% | 1,215,631 | 313,647,448 |
| 2024-05-08 | 2.47 | 2.62 | 2.45 | 2.54 | +2.01% | 1,632,981 | 418,272,989 |
| 2024-05-07 | 2.53 | 2.54 | 2.48 | 2.49 | -1.97% | 799,571 | 199,934,124 |
| 2024-05-06 | 2.52 | 2.58 | 2.52 | 2.54 | +2.01% | 1,094,363 | 278,955,839 |
| 2024-04-30 | 2.58 | 2.59 | 2.48 | 2.49 | -2.35% | 1,054,444 | 266,018,530 |
| 2024-04-29 | 2.48 | 2.58 | 2.45 | 2.55 | +3.24% | 1,287,009 | 324,915,676 |
| 2024-04-26 | 2.46 | 2.5 | 2.42 | 2.47 | +0.82% | 1,007,520 | 247,384,241 |
| 2024-04-25 | 2.47 | 2.52 | 2.42 | 2.45 | -0.41% | 855,487 | 210,764,828 |
| 2024-04-24 | 2.37 | 2.53 | 2.37 | 2.46 | +2.93% | 1,098,167 | 269,562,700 |
| 2024-04-23 | 2.39 | 2.41 | 2.37 | 2.39 | -0.83% | 693,875 | 165,894,042 |
| 2024-04-22 | 2.52 | 2.54 | 2.39 | 2.41 | -2.43% | 1,162,076 | 283,884,280 |
| 2024-04-19 | 2.43 | 2.55 | 2.43 | 2.47 | +0.41% | 1,384,335 | 345,135,850 |
| 2024-04-18 | 2.41 | 2.54 | 2.38 | 2.46 | +2.07% | 1,587,403 | 390,178,140 |
| 2024-04-17 | 2.26 | 2.47 | 2.26 | 2.41 | +7.11% | 1,541,808 | 369,617,362 |
| 2024-04-16 | 2.33 | 2.36 | 2.25 | 2.25 | -3.43% | 831,608 | 191,034,363 |
| 2024-04-15 | 2.23 | 2.39 | 2.17 | 2.33 | +4.48% | 1,188,781 | 272,183,965 |
| 2024-04-12 | 2.31 | 2.32 | 2.23 | 2.23 | -3.46% | 762,318 | 172,501,257 |
| 2024-04-11 | 2.3 | 2.34 | 2.29 | 2.31 | -0.43% | 573,411 | 132,969,240 |
| 2024-04-10 | 2.32 | 2.36 | 2.3 | 2.32 | -0.43% | 735,528 | 171,394,454 |
| 2024-04-09 | 2.32 | 2.35 | 2.31 | 2.33 | +0.43% | 573,833 | 133,741,244 |
| 2024-04-08 | 2.32 | 2.36 | 2.28 | 2.32 | +0.43% | 674,192 | 156,716,378 |
| 2024-04-03 | 2.32 | 2.35 | 2.29 | 2.31 | -0.43% | 769,856 | 178,456,266 |
| 2024-04-02 | 2.36 | 2.4 | 2.3 | 2.32 | -2.52% | 1,549,848 | 361,382,853 |
| 2024-04-01 | 2.23 | 2.44 | 2.22 | 2.38 | +7.21% | 2,229,803 | 524,576,006 |
| 2024-03-29 | 2.22 | 2.26 | 2.17 | 2.22 | -1.77% | 1,556,888 | 344,525,218 |
| 2024-03-28 | 2.06 | 2.26 | 2.05 | 2.26 | +10.24% | 1,607,395 | 352,337,030 |
| 2024-03-27 | 2.08 | 2.09 | 2.05 | 2.05 | -1.91% | 445,664 | 92,096,747 |
| 2024-03-26 | 2.07 | 2.09 | 2.06 | 2.09 | +0.97% | 365,066 | 75,780,708 |
| 2024-03-25 | 2.1 | 2.12 | 2.07 | 2.07 | -1.9% | 444,847 | 93,043,423 |
| 2024-03-22 | 2.14 | 2.15 | 2.1 | 2.11 | -1.86% | 476,612 | 100,867,359 |
| 2024-03-21 | 2.14 | 2.16 | 2.13 | 2.15 | +0.94% | 431,717 | 92,596,928 |
| 2024-03-20 | 2.14 | 2.15 | 2.13 | 2.13 | -0.47% | 393,445 | 84,108,884 |
| 2024-03-19 | 2.2 | 2.21 | 2.14 | 2.14 | -2.28% | 587,121 | 127,290,630 |
| 2024-03-18 | 2.15 | 2.21 | 2.15 | 2.19 | +2.34% | 777,582 | 170,061,057 |
| 2024-03-15 | 2.12 | 2.15 | 2.12 | 2.14 | +0.47% | 422,895 | 90,367,066 |
| 2024-03-14 | 2.15 | 2.16 | 2.12 | 2.13 | -0.93% | 554,611 | 118,695,233 |
| 2024-03-13 | 2.17 | 2.17 | 2.13 | 2.15 | -0.92% | 460,267 | 98,826,028 |
| 2024-03-12 | 2.16 | 2.18 | 2.14 | 2.17 | 0% | 451,752 | 97,660,347 |
| 2024-03-11 | 2.13 | 2.17 | 2.12 | 2.17 | +1.4% | 485,898 | 104,331,876 |
| 2024-03-08 | 2.12 | 2.14 | 2.11 | 2.14 | +0.94% | 386,181 | 82,096,514 |
| 2024-03-07 | 2.16 | 2.17 | 2.11 | 2.12 | -1.85% | 690,511 | 147,819,961 |
| 2024-03-06 | 2.13 | 2.18 | 2.12 | 2.16 | +1.41% | 671,255 | 145,170,914 |
| 2024-03-05 | 2.17 | 2.18 | 2.13 | 2.13 | -2.74% | 720,646 | 154,667,430 |
| 2024-03-04 | 2.22 | 2.22 | 2.15 | 2.19 | -1.79% | 888,884 | 193,930,227 |
| 2024-03-01 | 2.26 | 2.29 | 2.2 | 2.23 | -3.04% | 1,543,077 | 346,198,221 |
| 2024-02-29 | 2.16 | 2.3 | 2.14 | 2.3 | +5.02% | 2,340,303 | 514,717,004 |
| 2024-02-28 | 2.1 | 2.25 | 2.09 | 2.19 | +4.29% | 2,150,057 | 463,353,012 |
| 2024-02-27 | 2.07 | 2.1 | 2.06 | 2.1 | +1.45% | 815,552 | 170,148,898 |
| 2024-02-26 | 2.09 | 2.09 | 2.06 | 2.07 | -0.96% | 716,317 | 148,645,098 |
| 2024-02-23 | 2.09 | 2.1 | 2.06 | 2.09 | 0% | 656,393 | 136,600,862 |
| 2024-02-22 | 2.08 | 2.12 | 2.07 | 2.09 | -0.48% | 725,711 | 151,637,121 |
| 2024-02-21 | 2.07 | 2.13 | 2.05 | 2.1 | +0.48% | 1,232,574 | 258,891,809 |
| 2024-02-20 | 2.09 | 2.1 | 2.05 | 2.09 | +0.48% | 665,070 | 138,042,244 |
| 2024-02-19 | 2.12 | 2.14 | 2.06 | 2.08 | -0.95% | 828,131 | 173,524,828 |
| 2024-02-08 | 2.05 | 2.17 | 2.05 | 2.1 | +2.44% | 1,134,853 | 240,481,319 |
| 2024-02-07 | 2 | 2.1 | 2 | 2.05 | +2.5% | 1,167,774 | 239,186,141 |
| 2024-02-06 | 1.81 | 2.01 | 1.81 | 2 | +9.29% | 926,275 | 179,193,275 |
| 2024-02-05 | 1.93 | 1.94 | 1.8 | 1.83 | -6.15% | 801,030 | 149,486,784 |
| 2024-02-02 | 1.98 | 2.03 | 1.91 | 1.95 | -2.01% | 685,565 | 135,405,499 |
| 2024-02-01 | 2.03 | 2.07 | 1.98 | 1.99 | -2.93% | 746,155 | 150,093,570 |
| 2024-01-31 | 2.07 | 2.14 | 2.04 | 2.05 | +1.49% | 1,035,042 | 215,601,640 |
| 2024-01-30 | 2.06 | 2.09 | 2.01 | 2.02 | -2.88% | 584,137 | 120,132,397 |
| 2024-01-29 | 2.13 | 2.14 | 2.07 | 2.08 | -1.89% | 761,056 | 160,559,172 |
| 2024-01-26 | 2.1 | 2.16 | 2.1 | 2.12 | +0.95% | 923,556 | 196,675,516 |
| 2024-01-25 | 2.1 | 2.11 | 2.07 | 2.1 | -0.47% | 981,268 | 205,317,259 |
| 2024-01-24 | 1.99 | 2.12 | 1.96 | 2.11 | +6.57% | 1,135,819 | 232,834,181 |
| 2024-01-23 | 1.93 | 2 | 1.9 | 1.98 | +2.06% | 446,519 | 87,195,630 |
| 2024-01-22 | 2.02 | 2.02 | 1.92 | 1.94 | -3.96% | 506,020 | 100,257,188 |
| 2024-01-19 | 1.99 | 2.05 | 1.98 | 2.02 | +1.51% | 491,387 | 99,256,478 |
| 2024-01-18 | 1.98 | 2 | 1.93 | 1.99 | 0% | 630,506 | 123,616,840 |
| 2024-01-17 | 2.02 | 2.07 | 1.99 | 1.99 | -2.45% | 635,254 | 128,663,736 |
| 2024-01-16 | 2.04 | 2.06 | 2 | 2.04 | -0.49% | 445,067 | 90,351,753 |
| 2024-01-15 | 2.04 | 2.07 | 2.03 | 2.05 | +0.49% | 350,663 | 71,940,520 |
| 2024-01-12 | 2.07 | 2.09 | 2.04 | 2.04 | -1.45% | 395,885 | 81,686,416 |
| 2024-01-11 | 2.07 | 2.08 | 2.05 | 2.07 | +0.49% | 368,703 | 76,072,844 |
| 2024-01-10 | 2.03 | 2.09 | 2.01 | 2.06 | +0.98% | 449,238 | 92,253,860 |
| 2024-01-09 | 2.04 | 2.06 | 2.03 | 2.04 | +0.49% | 345,421 | 70,557,716 |
| 2024-01-08 | 2.07 | 2.08 | 2.03 | 2.03 | -2.4% | 410,758 | 84,255,772 |
| 2024-01-05 | 2.1 | 2.12 | 2.07 | 2.08 | -0.95% | 435,702 | 91,156,598 |
| 2024-01-04 | 2.15 | 2.15 | 2.08 | 2.1 | -1.87% | 483,080 | 101,922,360 |
| 2024-01-03 | 2.12 | 2.17 | 2.12 | 2.14 | +0.94% | 447,065 | 96,022,839 |
| 2024-01-02 | 2.14 | 2.15 | 2.12 | 2.12 | -0.93% | 358,528 | 76,566,517 |
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：