股票概览
1.94
+1.04%
+0.02
1.92
开盘价
1.94
最高价
1.91
最低价
234,069
成交量
数据更新至: 2025-03-25
技术指标
1.97
MA5 (5日均线)
1.99
MA10 (10日均线)
2.01
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 | 1.92 | 1.94 | 1.91 | 1.94 | +1.04% | 234,069 | 45,023,309 |
| 2025-03-24 | 1.96 | 1.97 | 1.9 | 1.92 | -2.54% | 644,190 | 124,106,202 |
| 2025-03-21 | 2 | 2.01 | 1.96 | 1.97 | -1.5% | 556,722 | 110,369,603 |
| 2025-03-20 | 2.01 | 2.04 | 1.99 | 2 | -0.99% | 475,207 | 95,622,189 |
| 2025-03-19 | 2.01 | 2.05 | 1.99 | 2.02 | 0% | 654,465 | 132,186,719 |
| 2025-03-18 | 2.05 | 2.06 | 2.01 | 2.02 | -2.42% | 890,874 | 181,156,672 |
| 2025-03-17 | 1.96 | 2.07 | 1.94 | 2.07 | +5.08% | 1,199,741 | 241,052,260 |
| 2025-03-14 | 1.95 | 1.99 | 1.94 | 1.97 | +1.03% | 587,794 | 115,418,611 |
| 2025-03-13 | 2.01 | 2.01 | 1.92 | 1.95 | -2.99% | 789,059 | 154,866,373 |
| 2025-03-12 | 2.02 | 2.03 | 2 | 2.01 | -0.99% | 540,346 | 108,662,440 |
| 2025-03-11 | 1.98 | 2.04 | 1.96 | 2.03 | +2.01% | 713,417 | 143,273,280 |
| 2025-03-10 | 2.02 | 2.02 | 1.98 | 1.99 | -2.45% | 688,873 | 137,387,969 |
| 2025-03-07 | 2.06 | 2.07 | 2.01 | 2.04 | -1.45% | 710,774 | 145,124,487 |
| 2025-03-06 | 2.06 | 2.09 | 2.01 | 2.07 | 0% | 805,784 | 165,407,744 |
| 2025-03-05 | 2.03 | 2.09 | 2.01 | 2.07 | +1.97% | 906,970 | 185,949,786 |
| 2025-03-04 | 2.02 | 2.07 | 1.98 | 2.03 | -1.93% | 1,091,904 | 221,605,204 |
| 2025-03-03 | 1.96 | 2.08 | 1.89 | 2.07 | +4.55% | 1,538,433 | 306,842,979 |
| 2025-02-28 | 1.99 | 2.01 | 1.98 | 1.98 | -4.81% | 954,530 | 189,596,844 |
| 2025-02-27 | 1.92 | 2.12 | 1.92 | 2.08 | +2.97% | 2,061,644 | 410,257,219 |
| 2025-02-26 | 2.02 | 2.02 | 2.02 | 2.02 | -5.16% | 28,436 | 5,744,072 |
| 2025-02-25 | 2.13 | 2.13 | 2.13 | 2.13 | -4.91% | 11,198 | 2,385,174 |
| 2025-02-24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.08% | 23,382 | 5,237,568 |
| 2025-02-21 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | 9,822 | 2,317,992 |
| 2025-02-19 | 2.49 | 2.5 | 2.45 | 2.48 | -0.4% | 320,434 | 79,114,542 |
| 2025-02-18 | 2.58 | 2.58 | 2.48 | 2.49 | -3.49% | 432,668 | 108,907,451 |
| 2025-02-17 | 2.55 | 2.59 | 2.52 | 2.58 | +1.18% | 371,558 | 95,081,203 |
| 2025-02-14 | 2.59 | 2.61 | 2.54 | 2.55 | -1.92% | 295,204 | 75,793,530 |
| 2025-02-13 | 2.57 | 2.63 | 2.57 | 2.6 | +1.17% | 389,933 | 101,277,014 |
| 2025-02-12 | 2.57 | 2.59 | 2.53 | 2.57 | -0.39% | 317,389 | 81,284,568 |
| 2025-02-11 | 2.63 | 2.68 | 2.56 | 2.58 | -1.9% | 363,134 | 93,809,827 |
| 2025-02-10 | 2.58 | 2.64 | 2.57 | 2.63 | +2.33% | 478,519 | 124,821,947 |
| 2025-02-07 | 2.48 | 2.6 | 2.47 | 2.57 | +3.21% | 581,409 | 148,341,354 |
| 2025-02-06 | 2.47 | 2.49 | 2.39 | 2.49 | +0.81% | 505,827 | 123,747,488 |
| 2025-02-05 | 2.47 | 2.49 | 2.44 | 2.47 | +0.82% | 368,762 | 91,026,121 |
| 2025-01-27 | 2.45 | 2.55 | 2.4 | 2.45 | -3.16% | 691,352 | 171,345,978 |
| 2025-01-24 | 2.53 | 2.64 | 2.53 | 2.53 | -9.96% | 677,301 | 172,196,355 |
| 2025-01-23 | 2.86 | 2.89 | 2.81 | 2.81 | -1.06% | 207,148 | 59,109,069 |
| 2025-01-22 | 2.86 | 2.87 | 2.82 | 2.84 | -0.7% | 156,739 | 44,468,501 |
| 2025-01-21 | 2.92 | 2.94 | 2.85 | 2.86 | -1.72% | 206,163 | 59,315,851 |
| 2025-01-20 | 2.9 | 2.95 | 2.87 | 2.91 | +0.34% | 263,957 | 76,965,389 |
| 2025-01-17 | 2.9 | 2.94 | 2.85 | 2.9 | -0.68% | 281,378 | 81,486,562 |
| 2025-01-16 | 2.81 | 2.93 | 2.8 | 2.92 | +4.29% | 482,219 | 138,926,892 |
| 2025-01-15 | 2.83 | 2.83 | 2.77 | 2.8 | -1.06% | 275,724 | 77,082,868 |
| 2025-01-14 | 2.73 | 2.84 | 2.72 | 2.83 | +3.66% | 354,461 | 98,684,793 |
| 2025-01-13 | 2.72 | 2.75 | 2.7 | 2.73 | -1.44% | 264,763 | 72,109,499 |
| 2025-01-10 | 2.83 | 2.86 | 2.76 | 2.77 | -2.46% | 272,471 | 76,339,603 |
| 2025-01-09 | 2.8 | 2.86 | 2.79 | 2.84 | +0.35% | 236,809 | 66,981,861 |
| 2025-01-08 | 2.83 | 2.85 | 2.76 | 2.83 | -0.7% | 325,358 | 91,249,658 |
| 2025-01-07 | 2.83 | 2.85 | 2.77 | 2.85 | +0.35% | 393,929 | 110,442,714 |
| 2025-01-06 | 2.95 | 2.96 | 2.81 | 2.84 | -4.38% | 480,352 | 137,943,493 |
| 2025-01-03 | 3.02 | 3.04 | 2.95 | 2.97 | -1.33% | 406,811 | 121,428,851 |
| 2025-01-02 | 3.05 | 3.08 | 3 | 3.01 | -1.31% | 407,595 | 123,819,225 |
| 2024-12-31 | 3.09 | 3.12 | 3.02 | 3.05 | -1.29% | 395,655 | 121,519,913 |
| 2024-12-30 | 3.13 | 3.14 | 3.06 | 3.09 | -0.96% | 339,851 | 104,703,155 |
| 2024-12-27 | 3.09 | 3.15 | 3.07 | 3.12 | +0.97% | 343,009 | 107,277,039 |
| 2024-12-26 | 3.08 | 3.12 | 3.07 | 3.09 | 0% | 269,459 | 83,366,244 |
| 2024-12-25 | 3.15 | 3.16 | 3.06 | 3.09 | -1.9% | 402,861 | 124,491,469 |
| 2024-12-24 | 3.14 | 3.19 | 3.13 | 3.15 | 0% | 327,621 | 103,288,980 |
| 2024-12-23 | 3.21 | 3.22 | 3.12 | 3.15 | -1.87% | 457,790 | 144,824,380 |
| 2024-12-20 | 3.23 | 3.28 | 3.2 | 3.21 | -0.31% | 368,661 | 119,214,655 |
| 2024-12-19 | 3.2 | 3.23 | 3.15 | 3.22 | -0.62% | 445,497 | 142,240,217 |
| 2024-12-18 | 3.24 | 3.29 | 3.23 | 3.24 | -0.31% | 386,269 | 126,033,269 |
| 2024-12-17 | 3.35 | 3.36 | 3.21 | 3.25 | -2.99% | 580,077 | 189,771,672 |
| 2024-12-16 | 3.35 | 3.41 | 3.33 | 3.35 | 0% | 542,443 | 182,419,047 |
| 2024-12-13 | 3.44 | 3.44 | 3.34 | 3.35 | -2.62% | 593,281 | 200,368,369 |
| 2024-12-12 | 3.41 | 3.45 | 3.37 | 3.44 | +0.88% | 529,991 | 181,398,210 |
| 2024-12-11 | 3.3 | 3.45 | 3.3 | 3.41 | +3.02% | 755,781 | 256,635,483 |
| 2024-12-10 | 3.41 | 3.43 | 3.3 | 3.31 | -0.9% | 665,358 | 223,248,367 |
| 2024-12-09 | 3.37 | 3.42 | 3.3 | 3.34 | -0.89% | 653,926 | 219,245,521 |
| 2024-12-06 | 3.25 | 3.42 | 3.24 | 3.37 | +3.37% | 949,701 | 317,721,507 |
| 2024-12-05 | 3.21 | 3.27 | 3.21 | 3.26 | +0.93% | 451,669 | 146,637,554 |
| 2024-12-04 | 3.28 | 3.33 | 3.22 | 3.23 | -2.12% | 599,597 | 195,603,117 |
| 2024-12-03 | 3.27 | 3.34 | 3.21 | 3.3 | +1.23% | 658,769 | 216,464,514 |
| 2024-12-02 | 3.15 | 3.3 | 3.14 | 3.26 | +3.16% | 922,762 | 298,571,159 |
| 2024-11-29 | 3.15 | 3.17 | 3.1 | 3.16 | 0% | 647,142 | 203,034,486 |
| 2024-11-28 | 3.2 | 3.21 | 3.14 | 3.16 | -2.17% | 732,041 | 232,258,697 |
| 2024-11-27 | 3.07 | 3.24 | 3.01 | 3.23 | +5.56% | 1,052,003 | 330,888,889 |
| 2024-11-26 | 3.04 | 3.14 | 3.03 | 3.06 | 0% | 702,073 | 216,378,964 |
| 2024-11-25 | 3.1 | 3.14 | 2.99 | 3.06 | -3.47% | 1,074,348 | 326,445,877 |
| 2024-11-22 | 3.3 | 3.33 | 3.17 | 3.17 | -8.65% | 1,768,538 | 571,822,109 |
| 2024-11-21 | 3.36 | 3.51 | 3.34 | 3.47 | +2.97% | 2,125,357 | 726,305,753 |
| 2024-11-20 | 3.37 | 3.37 | 3.37 | 3.37 | -9.89% | 477,546 | 160,933,002 |
| 2024-11-19 | 3.78 | 3.79 | 3.65 | 3.74 | -0.53% | 394,182 | 145,675,405 |
| 2024-11-18 | 3.7 | 3.85 | 3.69 | 3.76 | +2.45% | 477,766 | 180,848,564 |
| 2024-11-15 | 3.71 | 3.75 | 3.66 | 3.67 | -1.34% | 268,382 | 99,495,313 |
| 2024-11-14 | 3.85 | 3.88 | 3.71 | 3.72 | -3.38% | 383,083 | 144,154,947 |
| 2024-11-13 | 3.9 | 3.99 | 3.81 | 3.85 | -2.04% | 395,537 | 153,327,694 |
| 2024-11-12 | 3.9 | 4.02 | 3.89 | 3.93 | +1.03% | 556,101 | 219,667,195 |
| 2024-11-11 | 3.87 | 3.93 | 3.82 | 3.89 | -0.26% | 351,293 | 135,977,297 |
| 2024-11-08 | 3.95 | 3.97 | 3.84 | 3.9 | -0.76% | 441,731 | 172,011,026 |
| 2024-11-07 | 3.71 | 3.94 | 3.71 | 3.93 | +4.8% | 619,650 | 239,013,345 |
| 2024-11-06 | 3.72 | 3.77 | 3.68 | 3.75 | +0.54% | 438,901 | 163,763,932 |
| 2024-11-05 | 3.67 | 3.75 | 3.65 | 3.73 | +1.36% | 552,630 | 205,274,081 |
| 2024-11-04 | 3.65 | 3.68 | 3.6 | 3.68 | +0.82% | 282,347 | 102,548,279 |
| 2024-11-01 | 3.69 | 3.73 | 3.63 | 3.65 | -1.35% | 372,957 | 137,016,283 |
| 2024-10-31 | 3.82 | 3.82 | 3.66 | 3.7 | -5.37% | 670,278 | 249,094,809 |
| 2024-10-30 | 3.9 | 3.95 | 3.88 | 3.91 | 0% | 193,695 | 75,736,662 |
| 2024-10-29 | 4.03 | 4.05 | 3.88 | 3.91 | -2.49% | 282,722 | 111,276,807 |
| 2024-10-28 | 3.85 | 4.01 | 3.84 | 4.01 | +3.89% | 319,159 | 126,264,780 |
| 2024-10-25 | 3.82 | 3.88 | 3.81 | 3.86 | +0.78% | 261,193 | 100,605,178 |
| 2024-10-24 | 3.8 | 3.83 | 3.76 | 3.83 | +0.79% | 200,471 | 76,203,846 |
| 2024-10-23 | 3.74 | 3.83 | 3.74 | 3.8 | +1.33% | 277,778 | 105,382,904 |
| 2024-10-22 | 3.7 | 3.75 | 3.7 | 3.75 | +1.08% | 233,164 | 86,891,371 |
| 2024-10-21 | 3.74 | 3.79 | 3.69 | 3.71 | -0.27% | 273,186 | 101,803,900 |
| 2024-10-18 | 3.66 | 3.78 | 3.63 | 3.72 | +1.09% | 363,558 | 134,622,977 |
| 2024-10-17 | 3.78 | 3.81 | 3.67 | 3.68 | -2.39% | 208,522 | 77,716,798 |
| 2024-10-16 | 3.72 | 3.82 | 3.71 | 3.77 | +0.27% | 201,643 | 76,144,138 |
| 2024-10-15 | 3.84 | 3.86 | 3.76 | 3.76 | -2.59% | 252,666 | 96,175,909 |
| 2024-10-14 | 3.86 | 3.89 | 3.78 | 3.86 | +0.26% | 230,994 | 88,753,030 |
| 2024-10-11 | 3.92 | 3.97 | 3.8 | 3.85 | -1.53% | 278,017 | 107,768,673 |
| 2024-10-10 | 3.89 | 4.02 | 3.84 | 3.91 | +0.77% | 344,024 | 135,720,012 |
| 2024-10-09 | 4.15 | 4.16 | 3.87 | 3.88 | -8.49% | 576,719 | 230,527,599 |
| 2024-10-08 | 4.55 | 4.57 | 4.07 | 4.24 | +2.17% | 882,840 | 380,038,856 |
| 2024-09-30 | 3.91 | 4.17 | 3.91 | 4.15 | +8.64% | 707,363 | 286,463,690 |
| 2024-09-27 | 3.79 | 3.87 | 3.74 | 3.82 | +2.41% | 363,334 | 137,879,171 |
| 2024-09-26 | 3.55 | 3.74 | 3.55 | 3.73 | +4.19% | 268,697 | 98,278,772 |
| 2024-09-25 | 3.53 | 3.66 | 3.53 | 3.58 | +1.99% | 203,632 | 73,389,749 |
| 2024-09-24 | 3.35 | 3.51 | 3.34 | 3.51 | +4.78% | 213,394 | 73,530,430 |
| 2024-09-23 | 3.31 | 3.36 | 3.28 | 3.35 | +1.21% | 78,896 | 26,352,968 |
| 2024-09-20 | 3.36 | 3.36 | 3.28 | 3.31 | -1.19% | 90,668 | 29,986,707 |
| 2024-09-19 | 3.27 | 3.39 | 3.26 | 3.35 | +3.08% | 119,109 | 39,690,502 |
| 2024-09-18 | 3.27 | 3.29 | 3.21 | 3.25 | -0.61% | 81,824 | 26,479,781 |
| 2024-09-13 | 3.27 | 3.29 | 3.25 | 3.27 | 0% | 76,003 | 24,858,512 |
| 2024-09-12 | 3.21 | 3.28 | 3.21 | 3.27 | +1.55% | 98,740 | 32,164,584 |
| 2024-09-11 | 3.31 | 3.31 | 3.19 | 3.22 | -2.72% | 141,277 | 45,741,137 |
| 2024-09-10 | 3.36 | 3.39 | 3.26 | 3.31 | -1.49% | 122,585 | 40,482,872 |
| 2024-09-09 | 3.36 | 3.41 | 3.32 | 3.36 | -0.3% | 81,676 | 27,490,096 |
| 2024-09-06 | 3.43 | 3.45 | 3.36 | 3.37 | -1.75% | 82,121 | 27,816,217 |
| 2024-09-05 | 3.4 | 3.44 | 3.4 | 3.43 | +0.88% | 62,520 | 21,432,098 |
| 2024-09-04 | 3.46 | 3.48 | 3.4 | 3.4 | -2.3% | 99,402 | 34,155,322 |
| 2024-09-03 | 3.5 | 3.54 | 3.47 | 3.48 | -0.29% | 73,424 | 25,680,456 |
| 2024-09-02 | 3.54 | 3.56 | 3.48 | 3.49 | -1.41% | 109,398 | 38,503,387 |
| 2024-08-30 | 3.52 | 3.58 | 3.45 | 3.54 | +0.57% | 153,964 | 54,243,504 |
| 2024-08-29 | 3.49 | 3.53 | 3.45 | 3.52 | +1.15% | 94,008 | 32,840,452 |
| 2024-08-28 | 3.47 | 3.53 | 3.43 | 3.48 | 0% | 78,788 | 27,529,952 |
| 2024-08-27 | 3.51 | 3.53 | 3.46 | 3.48 | -0.85% | 77,890 | 27,185,407 |
| 2024-08-26 | 3.46 | 3.54 | 3.43 | 3.51 | +1.15% | 88,098 | 30,825,281 |
| 2024-08-23 | 3.51 | 3.52 | 3.45 | 3.47 | -0.86% | 85,156 | 29,622,649 |
| 2024-08-22 | 3.51 | 3.53 | 3.48 | 3.5 | -0.28% | 84,185 | 29,538,458 |
| 2024-08-21 | 3.53 | 3.57 | 3.48 | 3.51 | -1.4% | 101,162 | 35,516,206 |
| 2024-08-20 | 3.62 | 3.62 | 3.53 | 3.56 | -1.66% | 103,898 | 36,984,150 |
| 2024-08-19 | 3.57 | 3.63 | 3.55 | 3.62 | +1.4% | 79,415 | 28,670,400 |
| 2024-08-16 | 3.66 | 3.67 | 3.57 | 3.57 | -2.46% | 124,041 | 44,646,406 |
| 2024-08-15 | 3.66 | 3.69 | 3.6 | 3.66 | -0.27% | 151,235 | 55,104,215 |
| 2024-08-14 | 3.71 | 3.76 | 3.67 | 3.67 | -0.81% | 145,588 | 53,931,951 |
| 2024-08-13 | 3.64 | 3.7 | 3.62 | 3.7 | +1.37% | 138,341 | 50,812,635 |
| 2024-08-12 | 3.67 | 3.7 | 3.63 | 3.65 | -0.82% | 116,861 | 42,823,859 |
| 2024-08-09 | 3.68 | 3.73 | 3.67 | 3.68 | -0.27% | 137,097 | 50,751,031 |
| 2024-08-08 | 3.61 | 3.7 | 3.6 | 3.69 | +2.22% | 150,106 | 54,964,120 |
| 2024-08-07 | 3.65 | 3.66 | 3.6 | 3.61 | -1.1% | 125,237 | 45,359,509 |
| 2024-08-06 | 3.64 | 3.71 | 3.61 | 3.65 | +1.67% | 219,211 | 80,208,026 |
| 2024-08-05 | 3.59 | 3.72 | 3.57 | 3.59 | +1.13% | 271,277 | 98,831,061 |
| 2024-08-02 | 3.54 | 3.58 | 3.52 | 3.55 | 0% | 92,970 | 33,047,459 |
| 2024-08-01 | 3.56 | 3.6 | 3.53 | 3.55 | -0.28% | 92,980 | 33,126,655 |
| 2024-07-31 | 3.45 | 3.57 | 3.44 | 3.56 | +3.19% | 152,395 | 53,711,840 |
| 2024-07-30 | 3.41 | 3.45 | 3.4 | 3.45 | +1.17% | 86,159 | 29,585,710 |
| 2024-07-29 | 3.41 | 3.43 | 3.37 | 3.41 | 0% | 72,013 | 24,549,143 |
| 2024-07-26 | 3.35 | 3.42 | 3.34 | 3.41 | +2.1% | 97,490 | 33,113,985 |
| 2024-07-25 | 3.32 | 3.37 | 3.3 | 3.34 | +0.6% | 82,667 | 27,592,657 |
| 2024-07-24 | 3.36 | 3.38 | 3.31 | 3.32 | -1.19% | 93,561 | 31,228,654 |
| 2024-07-23 | 3.39 | 3.46 | 3.36 | 3.36 | -0.88% | 115,972 | 39,610,954 |
| 2024-07-22 | 3.45 | 3.46 | 3.38 | 3.39 | -0.88% | 104,865 | 35,671,777 |
| 2024-07-19 | 3.43 | 3.45 | 3.38 | 3.42 | -0.29% | 101,340 | 34,629,359 |
| 2024-07-18 | 3.44 | 3.45 | 3.39 | 3.43 | -0.29% | 86,940 | 29,751,104 |
| 2024-07-17 | 3.44 | 3.47 | 3.41 | 3.44 | 0% | 80,951 | 27,834,253 |
| 2024-07-16 | 3.5 | 3.51 | 3.43 | 3.44 | -1.71% | 111,971 | 38,746,504 |
| 2024-07-15 | 3.54 | 3.55 | 3.46 | 3.5 | -1.13% | 134,767 | 47,159,003 |
| 2024-07-12 | 3.49 | 3.57 | 3.47 | 3.54 | +1.43% | 117,675 | 41,570,051 |
| 2024-07-11 | 3.39 | 3.52 | 3.39 | 3.49 | +4.49% | 144,216 | 49,881,119 |
| 2024-07-10 | 3.36 | 3.38 | 3.32 | 3.34 | -0.89% | 75,006 | 25,120,699 |
| 2024-07-09 | 3.33 | 3.39 | 3.28 | 3.37 | +0.9% | 112,651 | 37,531,385 |
| 2024-07-08 | 3.46 | 3.47 | 3.33 | 3.34 | -3.47% | 106,244 | 35,822,710 |
| 2024-07-05 | 3.44 | 3.49 | 3.41 | 3.46 | +0.29% | 75,458 | 26,080,879 |
| 2024-07-04 | 3.54 | 3.55 | 3.43 | 3.45 | -2.54% | 97,079 | 33,714,337 |
| 2024-07-03 | 3.5 | 3.55 | 3.5 | 3.54 | +0.85% | 96,471 | 34,136,047 |
| 2024-07-02 | 3.51 | 3.53 | 3.48 | 3.51 | +0.29% | 86,003 | 30,157,865 |
| 2024-07-01 | 3.45 | 3.51 | 3.43 | 3.5 | +1.16% | 134,378 | 46,645,957 |
| 2024-06-28 | 3.44 | 3.52 | 3.44 | 3.46 | 0% | 93,444 | 32,564,828 |
| 2024-06-27 | 3.5 | 3.53 | 3.44 | 3.46 | -1.7% | 81,525 | 28,323,035 |
| 2024-06-26 | 3.41 | 3.52 | 3.37 | 3.52 | +3.53% | 112,403 | 38,870,536 |
| 2024-06-25 | 3.34 | 3.44 | 3.32 | 3.4 | +1.8% | 113,721 | 38,568,184 |
| 2024-06-24 | 3.41 | 3.42 | 3.32 | 3.34 | -2.05% | 113,208 | 38,036,435 |
| 2024-06-21 | 3.44 | 3.48 | 3.41 | 3.41 | -0.87% | 73,705 | 25,377,888 |
| 2024-06-20 | 3.55 | 3.56 | 3.44 | 3.44 | -3.1% | 125,094 | 43,468,388 |
| 2024-06-19 | 3.59 | 3.62 | 3.55 | 3.55 | -0.56% | 77,802 | 27,827,579 |
| 2024-06-18 | 3.49 | 3.6 | 3.49 | 3.57 | +1.42% | 108,442 | 38,645,956 |
| 2024-06-17 | 3.5 | 3.54 | 3.46 | 3.52 | +0.28% | 85,179 | 29,888,900 |
| 2024-06-14 | 3.48 | 3.52 | 3.44 | 3.51 | +1.15% | 110,866 | 38,598,771 |
| 2024-06-13 | 3.56 | 3.56 | 3.46 | 3.47 | -2.25% | 127,270 | 44,372,350 |
| 2024-06-12 | 3.56 | 3.59 | 3.53 | 3.55 | -0.28% | 97,936 | 34,793,750 |
| 2024-06-11 | 3.61 | 3.62 | 3.53 | 3.56 | -1.93% | 123,753 | 44,065,283 |
| 2024-06-07 | 3.59 | 3.64 | 3.57 | 3.63 | +1.68% | 131,065 | 47,298,668 |
| 2024-06-06 | 3.66 | 3.7 | 3.54 | 3.57 | -2.46% | 186,686 | 67,009,838 |
| 2024-06-05 | 3.71 | 3.72 | 3.64 | 3.66 | -1.88% | 103,228 | 37,975,302 |
| 2024-06-04 | 3.67 | 3.73 | 3.63 | 3.73 | +1.63% | 127,436 | 47,012,789 |
| 2024-06-03 | 3.74 | 3.75 | 3.63 | 3.67 | -2.39% | 214,356 | 78,920,348 |
| 2024-05-31 | 3.76 | 3.79 | 3.73 | 3.76 | 0% | 115,252 | 43,251,129 |
| 2024-05-30 | 3.79 | 3.81 | 3.74 | 3.76 | -0.79% | 134,673 | 50,712,976 |
| 2024-05-29 | 3.82 | 3.86 | 3.76 | 3.79 | -1.3% | 197,289 | 75,090,305 |
| 2024-05-28 | 3.95 | 3.95 | 3.83 | 3.84 | -3.03% | 220,862 | 85,669,136 |
| 2024-05-27 | 3.93 | 3.96 | 3.88 | 3.96 | +0.76% | 195,477 | 76,591,440 |
| 2024-05-24 | 3.92 | 3.95 | 3.89 | 3.93 | +0.26% | 164,428 | 64,436,934 |
| 2024-05-23 | 4.01 | 4.03 | 3.91 | 3.92 | -2.73% | 247,644 | 97,672,022 |
| 2024-05-22 | 3.98 | 4.05 | 3.97 | 4.03 | +0.5% | 242,885 | 97,650,799 |
| 2024-05-21 | 4.04 | 4.12 | 3.98 | 4.01 | -0.5% | 420,739 | 170,374,601 |
| 2024-05-20 | 3.98 | 4.06 | 3.94 | 4.03 | +1.51% | 425,536 | 171,114,242 |
| 2024-05-17 | 3.97 | 4 | 3.9 | 3.97 | -0.25% | 321,849 | 126,806,616 |
| 2024-05-16 | 3.93 | 4.02 | 3.91 | 3.98 | +0.76% | 364,688 | 144,940,879 |
| 2024-05-15 | 3.93 | 4.04 | 3.89 | 3.95 | -0.75% | 478,904 | 188,835,275 |
| 2024-05-14 | 3.81 | 4.06 | 3.8 | 3.98 | +5.29% | 728,223 | 287,364,243 |
| 2024-05-13 | 3.81 | 3.82 | 3.75 | 3.78 | -1.56% | 221,040 | 83,586,188 |
| 2024-05-10 | 3.84 | 3.85 | 3.79 | 3.84 | +0.26% | 199,250 | 76,255,622 |
| 2024-05-09 | 3.8 | 3.85 | 3.79 | 3.83 | +0.52% | 225,928 | 86,650,769 |
| 2024-05-08 | 3.9 | 3.91 | 3.8 | 3.81 | -2.31% | 275,318 | 105,433,642 |
| 2024-05-07 | 3.93 | 3.94 | 3.86 | 3.9 | -1.02% | 291,297 | 113,343,771 |
| 2024-05-06 | 3.86 | 3.96 | 3.85 | 3.94 | +2.6% | 432,935 | 168,853,783 |
| 2024-04-30 | 3.83 | 3.87 | 3.78 | 3.84 | -0.26% | 329,292 | 125,881,462 |
| 2024-04-29 | 3.77 | 3.85 | 3.73 | 3.85 | +2.12% | 417,108 | 158,442,809 |
| 2024-04-26 | 3.73 | 3.77 | 3.66 | 3.77 | +0.27% | 420,219 | 155,937,834 |
| 2024-04-25 | 3.81 | 3.82 | 3.75 | 3.76 | -1.05% | 269,216 | 101,461,744 |
| 2024-04-24 | 3.79 | 3.87 | 3.74 | 3.8 | +0.8% | 402,027 | 152,528,142 |
| 2024-04-23 | 3.87 | 3.9 | 3.76 | 3.77 | -4.56% | 581,149 | 222,578,610 |
| 2024-04-22 | 3.73 | 3.99 | 3.72 | 3.95 | +6.47% | 964,828 | 374,450,625 |
| 2024-04-19 | 3.64 | 3.75 | 3.64 | 3.71 | +0.82% | 472,960 | 175,201,350 |
| 2024-04-18 | 3.78 | 3.79 | 3.65 | 3.68 | -4.91% | 744,924 | 275,941,416 |
| 2024-04-17 | 3.72 | 3.87 | 3.7 | 3.87 | +4.03% | 1,126,719 | 428,208,200 |
| 2024-04-16 | 3.45 | 3.72 | 3.42 | 3.72 | +10.06% | 715,262 | 257,532,698 |
| 2024-04-15 | 3.45 | 3.47 | 3.27 | 3.38 | -3.43% | 401,125 | 135,635,354 |
| 2024-04-12 | 3.61 | 3.65 | 3.49 | 3.5 | -4.11% | 381,457 | 135,625,693 |
| 2024-04-11 | 3.55 | 3.7 | 3.52 | 3.65 | +2.53% | 420,161 | 153,386,462 |
| 2024-04-10 | 3.63 | 3.7 | 3.52 | 3.56 | -2.2% | 415,161 | 150,308,508 |
| 2024-04-09 | 3.7 | 3.7 | 3.58 | 3.64 | +4.3% | 505,374 | 183,527,537 |
| 2024-04-08 | 3.57 | 3.58 | 3.49 | 3.49 | -2.51% | 148,475 | 52,392,196 |
| 2024-04-03 | 3.6 | 3.61 | 3.55 | 3.58 | -0.83% | 129,118 | 46,164,233 |
| 2024-04-02 | 3.61 | 3.63 | 3.57 | 3.61 | 0% | 160,500 | 57,774,117 |
| 2024-04-01 | 3.53 | 3.61 | 3.52 | 3.61 | +2.56% | 133,071 | 47,453,303 |
| 2024-03-29 | 3.49 | 3.53 | 3.47 | 3.52 | +0.28% | 100,417 | 35,074,707 |
| 2024-03-28 | 3.47 | 3.55 | 3.46 | 3.51 | +1.15% | 105,040 | 36,896,920 |
| 2024-03-27 | 3.54 | 3.58 | 3.47 | 3.47 | -2.25% | 115,659 | 40,725,470 |
| 2024-03-26 | 3.53 | 3.59 | 3.5 | 3.55 | 0% | 101,839 | 36,060,119 |
| 2024-03-25 | 3.58 | 3.64 | 3.55 | 3.55 | -1.39% | 113,377 | 40,841,112 |
| 2024-03-22 | 3.65 | 3.67 | 3.57 | 3.6 | -1.37% | 127,896 | 46,070,779 |
| 2024-03-21 | 3.66 | 3.69 | 3.62 | 3.65 | -0.27% | 112,476 | 41,122,048 |
| 2024-03-20 | 3.6 | 3.67 | 3.59 | 3.66 | +1.95% | 178,816 | 65,169,407 |
| 2024-03-19 | 3.59 | 3.62 | 3.58 | 3.59 | -0.28% | 102,256 | 36,801,278 |
| 2024-03-18 | 3.57 | 3.61 | 3.53 | 3.6 | +0.84% | 114,747 | 41,022,046 |
| 2024-03-15 | 3.48 | 3.57 | 3.48 | 3.57 | +1.71% | 151,001 | 53,484,176 |
| 2024-03-14 | 3.49 | 3.55 | 3.47 | 3.51 | +0.57% | 130,953 | 45,955,125 |
| 2024-03-13 | 3.57 | 3.57 | 3.47 | 3.49 | -1.97% | 139,830 | 48,976,596 |
| 2024-03-12 | 3.47 | 3.57 | 3.45 | 3.56 | +2.89% | 188,665 | 66,291,696 |
| 2024-03-11 | 3.45 | 3.47 | 3.41 | 3.46 | +0.29% | 107,708 | 37,049,565 |
| 2024-03-08 | 3.43 | 3.48 | 3.4 | 3.45 | +0.58% | 106,281 | 36,558,338 |
| 2024-03-07 | 3.41 | 3.49 | 3.4 | 3.43 | +0.88% | 145,207 | 50,059,401 |
| 2024-03-06 | 3.4 | 3.43 | 3.36 | 3.4 | 0% | 133,486 | 45,293,685 |
| 2024-03-05 | 3.46 | 3.46 | 3.39 | 3.4 | -2.02% | 149,726 | 51,108,162 |
| 2024-03-04 | 3.53 | 3.55 | 3.45 | 3.47 | -1.7% | 145,362 | 50,600,328 |
| 2024-03-01 | 3.55 | 3.58 | 3.51 | 3.53 | -0.84% | 116,629 | 41,249,706 |
| 2024-02-29 | 3.49 | 3.56 | 3.47 | 3.56 | +2.59% | 170,253 | 60,051,312 |
| 2024-02-28 | 3.55 | 3.65 | 3.47 | 3.47 | -2.53% | 272,083 | 97,173,046 |
| 2024-02-27 | 3.5 | 3.56 | 3.47 | 3.56 | +1.71% | 143,383 | 50,480,415 |
| 2024-02-26 | 3.51 | 3.54 | 3.47 | 3.5 | -0.57% | 152,806 | 53,479,506 |
| 2024-02-23 | 3.5 | 3.53 | 3.45 | 3.52 | +0.28% | 152,917 | 53,284,532 |
| 2024-02-22 | 3.52 | 3.56 | 3.46 | 3.51 | -0.28% | 123,525 | 43,243,745 |
| 2024-02-21 | 3.45 | 3.59 | 3.44 | 3.52 | +1.15% | 197,365 | 69,646,996 |
| 2024-02-20 | 3.49 | 3.5 | 3.44 | 3.48 | -0.57% | 134,022 | 46,540,757 |
| 2024-02-19 | 3.53 | 3.59 | 3.46 | 3.5 | -0.57% | 214,923 | 75,602,069 |
| 2024-02-08 | 3.38 | 3.61 | 3.36 | 3.52 | +4.45% | 285,923 | 101,126,283 |
| 2024-02-07 | 3.25 | 3.38 | 3.23 | 3.37 | +4.01% | 239,486 | 79,985,996 |
| 2024-02-06 | 2.96 | 3.29 | 2.95 | 3.24 | +8% | 245,102 | 76,650,092 |
| 2024-02-05 | 3.2 | 3.2 | 2.96 | 3 | -6.25% | 244,623 | 74,494,572 |
| 2024-02-02 | 3.33 | 3.38 | 3.1 | 3.2 | -3.61% | 194,616 | 63,209,812 |
| 2024-02-01 | 3.41 | 3.46 | 3.32 | 3.32 | -2.64% | 170,091 | 57,424,200 |
| 2024-01-31 | 3.51 | 3.57 | 3.4 | 3.41 | -4.75% | 174,848 | 60,978,359 |
| 2024-01-30 | 3.64 | 3.7 | 3.58 | 3.58 | -1.92% | 111,241 | 40,523,321 |
| 2024-01-29 | 3.73 | 3.75 | 3.64 | 3.65 | -2.14% | 107,275 | 39,488,825 |
| 2024-01-26 | 3.68 | 3.76 | 3.68 | 3.73 | +0.81% | 131,208 | 48,974,467 |
| 2024-01-25 | 3.63 | 3.7 | 3.6 | 3.7 | +1.93% | 122,611 | 45,040,523 |
| 2024-01-24 | 3.57 | 3.63 | 3.48 | 3.63 | +3.71% | 147,076 | 52,497,556 |
| 2024-01-23 | 3.45 | 3.53 | 3.39 | 3.5 | +0.57% | 113,710 | 39,451,683 |
| 2024-01-22 | 3.65 | 3.67 | 3.46 | 3.48 | -5.18% | 150,470 | 53,601,072 |
| 2024-01-19 | 3.67 | 3.73 | 3.63 | 3.67 | 0% | 104,936 | 38,702,464 |
| 2024-01-18 | 3.75 | 3.76 | 3.57 | 3.67 | -2.65% | 202,238 | 73,662,307 |
| 2024-01-17 | 3.85 | 3.85 | 3.76 | 3.77 | -2.08% | 70,667 | 26,887,351 |
| 2024-01-16 | 3.88 | 3.89 | 3.82 | 3.85 | -0.77% | 78,174 | 30,106,056 |
| 2024-01-15 | 3.89 | 3.9 | 3.85 | 3.88 | -0.51% | 74,704 | 28,972,604 |
| 2024-01-12 | 3.88 | 3.93 | 3.86 | 3.9 | +0.52% | 92,767 | 36,274,804 |
| 2024-01-11 | 3.84 | 3.89 | 3.82 | 3.88 | +1.04% | 68,154 | 26,296,158 |
| 2024-01-10 | 3.8 | 3.88 | 3.77 | 3.84 | +0.79% | 84,134 | 32,272,991 |
| 2024-01-09 | 3.79 | 3.84 | 3.78 | 3.81 | 0% | 57,864 | 22,035,180 |
| 2024-01-08 | 3.9 | 3.9 | 3.81 | 3.81 | -2.31% | 83,203 | 31,919,859 |
| 2024-01-05 | 3.91 | 3.94 | 3.88 | 3.9 | -0.51% | 91,861 | 35,953,436 |
| 2024-01-04 | 3.9 | 3.92 | 3.87 | 3.92 | +0.26% | 87,418 | 34,066,373 |
| 2024-01-03 | 3.89 | 3.92 | 3.88 | 3.91 | +0.51% | 76,240 | 29,749,459 |
| 2024-01-02 | 3.89 | 3.93 | 3.87 | 3.89 | +0.26% | 81,927 | 31,968,077 |
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：