股票概览
4.57
0%
0
4.56
开盘价
4.67
最高价
4.46
最低价
158,892
成交量
数据更新至: 2025-03-25
技术指标
4.76
MA5 (5日均线)
4.88
MA10 (10日均线)
4.86
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 | 4.56 | 4.67 | 4.46 | 4.57 | 0% | 158,892 | 71,933,466 |
| 2025-03-24 | 4.85 | 4.87 | 4.43 | 4.57 | -5.77% | 336,913 | 155,391,487 |
| 2025-03-21 | 4.81 | 4.93 | 4.8 | 4.85 | -0.61% | 165,872 | 80,554,144 |
| 2025-03-20 | 4.92 | 4.93 | 4.87 | 4.88 | -0.81% | 145,508 | 71,155,993 |
| 2025-03-19 | 5.03 | 5.07 | 4.9 | 4.92 | -3.34% | 309,832 | 153,225,447 |
| 2025-03-18 | 5 | 5.14 | 4.92 | 5.09 | +2.21% | 424,414 | 214,518,174 |
| 2025-03-17 | 4.98 | 5.11 | 4.96 | 4.98 | 0% | 245,906 | 123,711,726 |
| 2025-03-14 | 4.9 | 4.99 | 4.81 | 4.98 | +1.63% | 253,627 | 124,725,709 |
| 2025-03-13 | 5 | 5.03 | 4.83 | 4.9 | -2.39% | 240,843 | 118,374,873 |
| 2025-03-12 | 4.9 | 5.05 | 4.9 | 5.02 | +2.66% | 424,497 | 212,311,968 |
| 2025-03-11 | 4.83 | 5.15 | 4.8 | 4.89 | +0.62% | 369,091 | 183,076,025 |
| 2025-03-10 | 4.76 | 4.95 | 4.75 | 4.86 | +1.67% | 194,520 | 94,670,825 |
| 2025-03-07 | 4.88 | 4.92 | 4.76 | 4.78 | -3.43% | 224,413 | 108,328,705 |
| 2025-03-06 | 4.84 | 4.97 | 4.81 | 4.95 | +3.13% | 246,643 | 120,692,214 |
| 2025-03-05 | 4.8 | 4.86 | 4.73 | 4.8 | -0.83% | 135,209 | 64,622,181 |
| 2025-03-04 | 4.66 | 4.9 | 4.65 | 4.84 | +3.2% | 198,251 | 95,107,191 |
| 2025-03-03 | 4.74 | 4.8 | 4.63 | 4.69 | -1.88% | 191,138 | 90,420,299 |
| 2025-02-28 | 4.9 | 5.02 | 4.76 | 4.78 | -2.85% | 273,007 | 133,179,728 |
| 2025-02-27 | 4.94 | 5.07 | 4.85 | 4.92 | -0.81% | 235,202 | 116,292,834 |
| 2025-02-26 | 4.95 | 5.13 | 4.89 | 4.96 | +1.43% | 251,904 | 125,303,878 |
| 2025-02-25 | 4.86 | 4.95 | 4.82 | 4.89 | 0% | 194,538 | 95,260,604 |
| 2025-02-24 | 4.81 | 4.98 | 4.76 | 4.89 | +0.62% | 247,629 | 120,775,300 |
| 2025-02-21 | 4.91 | 4.94 | 4.82 | 4.86 | -1.22% | 251,879 | 122,149,856 |
| 2025-02-20 | 4.95 | 5.11 | 4.9 | 4.92 | -0.61% | 249,343 | 123,861,514 |
| 2025-02-19 | 4.89 | 5 | 4.82 | 4.95 | -0.6% | 313,637 | 153,567,042 |
| 2025-02-18 | 4.9 | 5.35 | 4.9 | 4.98 | +1.84% | 550,628 | 279,247,879 |
| 2025-02-17 | 4.8 | 4.93 | 4.78 | 4.89 | -0.2% | 235,503 | 114,517,171 |
| 2025-02-14 | 5.03 | 5.11 | 4.84 | 4.9 | -2% | 322,775 | 159,374,709 |
| 2025-02-13 | 5.18 | 5.18 | 4.88 | 5 | 0% | 381,297 | 189,671,403 |
| 2025-02-12 | 4.88 | 5 | 4.87 | 5 | +1.83% | 285,425 | 141,294,301 |
| 2025-02-11 | 4.93 | 5 | 4.86 | 4.91 | -0.2% | 325,428 | 159,882,497 |
| 2025-02-10 | 5.08 | 5.13 | 4.86 | 4.92 | -1.8% | 525,214 | 258,631,342 |
| 2025-02-07 | 4.56 | 5.01 | 4.56 | 5.01 | +10.11% | 275,598 | 135,040,524 |
| 2025-02-06 | 4.42 | 4.55 | 4.36 | 4.55 | +2.48% | 195,120 | 87,255,947 |
| 2025-02-05 | 4.4 | 4.47 | 4.36 | 4.44 | +2.07% | 137,958 | 61,091,095 |
| 2025-01-27 | 4.48 | 4.56 | 4.35 | 4.35 | -1.81% | 148,045 | 65,740,495 |
| 2025-01-24 | 4.34 | 4.52 | 4.32 | 4.43 | +1.84% | 160,869 | 70,944,390 |
| 2025-01-23 | 4.43 | 4.57 | 4.34 | 4.35 | -1.81% | 194,048 | 86,600,779 |
| 2025-01-22 | 4.49 | 4.53 | 4.38 | 4.43 | -1.99% | 163,058 | 72,549,877 |
| 2025-01-21 | 4.6 | 4.6 | 4.45 | 4.52 | -1.09% | 159,070 | 71,714,761 |
| 2025-01-20 | 4.66 | 4.69 | 4.53 | 4.57 | -0.87% | 141,808 | 65,228,754 |
| 2025-01-17 | 4.57 | 4.64 | 4.54 | 4.61 | 0% | 129,518 | 59,443,801 |
| 2025-01-16 | 4.58 | 4.7 | 4.53 | 4.61 | +1.1% | 173,010 | 79,907,223 |
| 2025-01-15 | 4.63 | 4.63 | 4.45 | 4.56 | -0.44% | 187,710 | 85,241,999 |
| 2025-01-14 | 4.42 | 4.58 | 4.34 | 4.58 | +5.77% | 204,446 | 91,915,934 |
| 2025-01-13 | 4.27 | 4.37 | 4.23 | 4.33 | -0.23% | 151,659 | 65,287,047 |
| 2025-01-10 | 4.5 | 4.55 | 4.32 | 4.34 | -4.19% | 156,518 | 69,458,611 |
| 2025-01-09 | 4.39 | 4.56 | 4.39 | 4.53 | +1.34% | 208,087 | 93,740,153 |
| 2025-01-08 | 4.51 | 4.68 | 4.31 | 4.47 | -1.11% | 336,840 | 150,327,568 |
| 2025-01-07 | 4.33 | 4.53 | 4.33 | 4.52 | +4.39% | 231,456 | 102,900,830 |
| 2025-01-06 | 4.22 | 4.38 | 4.12 | 4.33 | +0.23% | 240,589 | 103,075,664 |
| 2025-01-03 | 4.6 | 4.65 | 4.28 | 4.32 | -6.29% | 309,486 | 136,271,422 |
| 2025-01-02 | 4.68 | 4.75 | 4.5 | 4.61 | -1.5% | 257,942 | 119,964,257 |
| 2024-12-31 | 4.69 | 4.84 | 4.66 | 4.68 | -0.21% | 287,676 | 136,596,451 |
| 2024-12-30 | 4.89 | 4.95 | 4.62 | 4.69 | -5.82% | 330,565 | 155,831,109 |
| 2024-12-27 | 4.85 | 5.07 | 4.82 | 4.98 | +2.47% | 267,208 | 132,927,386 |
| 2024-12-26 | 4.83 | 5.02 | 4.83 | 4.86 | +0.83% | 255,294 | 125,349,693 |
| 2024-12-25 | 5.18 | 5.19 | 4.81 | 4.82 | -6.95% | 478,889 | 235,432,518 |
| 2024-12-24 | 5.15 | 5.27 | 5.02 | 5.18 | -2.63% | 439,982 | 225,037,583 |
| 2024-12-23 | 5.81 | 5.85 | 5.32 | 5.32 | -9.98% | 559,893 | 305,427,923 |
| 2024-12-20 | 5.71 | 6.03 | 5.71 | 5.91 | +2.25% | 452,285 | 266,387,527 |
| 2024-12-19 | 5.63 | 5.96 | 5.57 | 5.78 | +1.4% | 506,524 | 292,078,784 |
| 2024-12-18 | 5.7 | 5.8 | 5.56 | 5.7 | 0% | 365,131 | 207,122,879 |
| 2024-12-17 | 6 | 6.1 | 5.64 | 5.7 | -5.47% | 507,401 | 295,218,704 |
| 2024-12-16 | 6.24 | 6.45 | 5.96 | 6.03 | -5.49% | 1,000,529 | 619,341,442 |
| 2024-12-13 | 5.81 | 6.38 | 5.8 | 6.38 | +10% | 765,061 | 480,339,824 |
| 2024-12-12 | 5.9 | 6.02 | 5.76 | 5.8 | -1.69% | 366,954 | 214,458,684 |
| 2024-12-11 | 5.75 | 5.95 | 5.71 | 5.9 | +1.9% | 465,484 | 270,964,337 |
| 2024-12-10 | 6.03 | 6.08 | 5.77 | 5.79 | -2.53% | 671,003 | 395,894,198 |
| 2024-12-09 | 6.01 | 6.14 | 5.75 | 5.94 | +1.37% | 1,252,088 | 739,416,723 |
| 2024-12-06 | 5.35 | 5.86 | 5.33 | 5.86 | +9.94% | 475,377 | 272,176,313 |
| 2024-12-05 | 5.22 | 5.33 | 5.17 | 5.33 | +1.91% | 244,212 | 128,632,719 |
| 2024-12-04 | 5.47 | 5.51 | 5.21 | 5.23 | -4.39% | 315,214 | 168,661,110 |
| 2024-12-03 | 5.4 | 5.55 | 5.33 | 5.47 | +1.11% | 422,175 | 229,281,452 |
| 2024-12-02 | 5.24 | 5.42 | 5.24 | 5.41 | +2.66% | 409,804 | 220,002,540 |
| 2024-11-29 | 5.33 | 5.33 | 5.16 | 5.27 | 0% | 321,079 | 167,969,068 |
| 2024-11-28 | 5.24 | 5.42 | 5.24 | 5.27 | +1.15% | 383,245 | 204,428,549 |
| 2024-11-27 | 5.18 | 5.22 | 4.98 | 5.21 | -1.14% | 429,891 | 219,124,550 |
| 2024-11-26 | 5.49 | 5.54 | 5.25 | 5.27 | -4.36% | 439,630 | 234,765,548 |
| 2024-11-25 | 5.28 | 5.54 | 5.22 | 5.51 | +3.57% | 496,184 | 267,776,007 |
| 2024-11-22 | 5.33 | 5.5 | 5.27 | 5.32 | -0.75% | 480,169 | 258,605,676 |
| 2024-11-21 | 5.37 | 5.57 | 5.27 | 5.36 | +0.56% | 538,010 | 290,731,202 |
| 2024-11-20 | 5.2 | 5.39 | 5.15 | 5.33 | +2.3% | 438,865 | 232,425,352 |
| 2024-11-19 | 4.98 | 5.22 | 4.94 | 5.21 | +4.41% | 493,591 | 250,051,312 |
| 2024-11-18 | 5.34 | 5.42 | 4.96 | 4.99 | -7.25% | 713,021 | 362,859,596 |
| 2024-11-15 | 5.6 | 5.69 | 5.34 | 5.38 | -6.11% | 675,646 | 372,463,249 |
| 2024-11-14 | 5.94 | 6.07 | 5.71 | 5.73 | -4.18% | 540,931 | 316,644,028 |
| 2024-11-13 | 5.75 | 6.09 | 5.72 | 5.98 | +3.46% | 845,940 | 498,593,923 |
| 2024-11-12 | 5.88 | 5.95 | 5.67 | 5.78 | -1.53% | 565,826 | 329,052,840 |
| 2024-11-11 | 5.75 | 5.91 | 5.56 | 5.87 | +1.21% | 960,235 | 548,470,642 |
| 2024-11-08 | 6 | 6.42 | 5.75 | 5.8 | -5.69% | 1,236,903 | 730,975,716 |
| 2024-11-07 | 6.1 | 6.6 | 5.66 | 6.15 | -2.23% | 1,756,692 | 1,063,268,724 |
| 2024-11-06 | 6.8 | 7.55 | 6.29 | 6.29 | -10.01% | 2,065,933 | 1,376,144,276 |
| 2024-11-05 | 6.67 | 6.99 | 6.15 | 6.99 | +10.08% | 2,465,489 | 1,646,155,624 |
| 2024-11-04 | 5.77 | 6.35 | 5.77 | 6.35 | +10.05% | 1,315,150 | 824,529,911 |
| 2024-11-01 | 7.05 | 7.05 | 5.77 | 5.77 | -9.98% | 2,237,364 | 1,393,954,085 |
| 2024-10-31 | 6.41 | 6.41 | 6.19 | 6.41 | +9.95% | 417,661 | 266,884,878 |
| 2024-10-30 | 5.3 | 5.83 | 5.12 | 5.83 | +10% | 983,569 | 557,572,894 |
| 2024-10-29 | 5.3 | 5.3 | 5.3 | 5.3 | +9.96% | 259,294 | 137,426,043 |
| 2024-10-28 | 4.73 | 4.82 | 4.6 | 4.82 | +10.05% | 1,040,269 | 495,723,589 |
| 2024-10-25 | 4.23 | 4.38 | 4.22 | 4.38 | +10.05% | 771,434 | 335,475,375 |
| 2024-10-24 | 3.9 | 4.09 | 3.77 | 3.98 | +0.51% | 1,270,057 | 499,744,369 |
| 2024-10-23 | 4 | 4.16 | 3.61 | 3.96 | +3.66% | 1,883,035 | 746,461,724 |
| 2024-10-22 | 3.49 | 3.82 | 3.48 | 3.82 | +10.09% | 821,733 | 307,817,938 |
| 2024-10-21 | 3.27 | 3.55 | 3.27 | 3.47 | +7.43% | 1,414,401 | 492,487,618 |
| 2024-10-18 | 3.11 | 3.3 | 3.03 | 3.23 | +3.19% | 1,062,332 | 337,133,222 |
| 2024-10-17 | 3.08 | 3.22 | 3.03 | 3.13 | +4.68% | 1,108,809 | 346,448,115 |
| 2024-10-16 | 3.06 | 3.22 | 2.97 | 2.99 | -5.08% | 1,339,254 | 413,719,260 |
| 2024-10-15 | 2.79 | 3.15 | 2.75 | 3.15 | +10.14% | 1,469,567 | 447,027,491 |
| 2024-10-14 | 2.78 | 2.93 | 2.77 | 2.86 | +2.14% | 761,688 | 218,038,039 |
| 2024-10-11 | 2.75 | 2.97 | 2.58 | 2.8 | +0.36% | 826,133 | 227,629,287 |
| 2024-10-10 | 2.54 | 2.79 | 2.43 | 2.79 | +9.84% | 524,763 | 137,294,832 |
| 2024-10-09 | 2.78 | 2.78 | 2.54 | 2.54 | -9.93% | 517,075 | 135,567,012 |
| 2024-10-08 | 3.11 | 3.11 | 2.67 | 2.82 | -0.7% | 944,259 | 271,212,734 |
| 2024-09-30 | 2.74 | 2.85 | 2.63 | 2.84 | +8.81% | 698,071 | 191,197,128 |
| 2024-09-27 | 2.54 | 2.66 | 2.53 | 2.61 | +3.57% | 532,141 | 138,050,674 |
| 2024-09-26 | 2.37 | 2.57 | 2.37 | 2.52 | +6.33% | 620,474 | 154,806,197 |
| 2024-09-25 | 2.41 | 2.44 | 2.36 | 2.37 | 0% | 445,213 | 106,747,054 |
| 2024-09-24 | 2.3 | 2.43 | 2.26 | 2.37 | +3.95% | 507,866 | 118,538,229 |
| 2024-09-23 | 2.24 | 2.32 | 2.21 | 2.28 | +2.24% | 299,129 | 67,989,933 |
| 2024-09-20 | 2.28 | 2.28 | 2.21 | 2.23 | -2.19% | 217,495 | 48,557,164 |
| 2024-09-19 | 2.22 | 2.3 | 2.2 | 2.28 | +0.44% | 387,213 | 87,495,339 |
| 2024-09-18 | 2.14 | 2.36 | 2.11 | 2.27 | +5.09% | 496,009 | 110,549,071 |
| 2024-09-13 | 2.09 | 2.19 | 2.07 | 2.16 | +3.35% | 343,865 | 73,741,234 |
| 2024-09-12 | 2.08 | 2.13 | 2.08 | 2.09 | -1.88% | 192,635 | 40,500,734 |
| 2024-09-11 | 2.07 | 2.18 | 2.02 | 2.13 | +2.4% | 250,022 | 52,368,026 |
| 2024-09-10 | 2.06 | 2.09 | 2.04 | 2.08 | +0.97% | 107,547 | 22,190,594 |
| 2024-09-09 | 2.06 | 2.06 | 2 | 2.06 | 0% | 102,377 | 20,861,023 |
| 2024-09-06 | 2.07 | 2.12 | 2.05 | 2.06 | -0.48% | 128,290 | 26,674,585 |
| 2024-09-05 | 2.05 | 2.08 | 2.05 | 2.07 | +0.49% | 76,343 | 15,785,418 |
| 2024-09-04 | 2.08 | 2.09 | 2.05 | 2.06 | -1.44% | 104,655 | 21,642,734 |
| 2024-09-03 | 2.09 | 2.1 | 2.07 | 2.09 | +0.48% | 89,032 | 18,546,275 |
| 2024-09-02 | 2.13 | 2.15 | 2.08 | 2.08 | -2.35% | 117,967 | 25,002,038 |
| 2024-08-30 | 2.11 | 2.16 | 2.1 | 2.13 | +0.95% | 136,955 | 29,242,401 |
| 2024-08-29 | 2.09 | 2.12 | 2.07 | 2.11 | +0.96% | 83,181 | 17,443,926 |
| 2024-08-28 | 2.06 | 2.1 | 2.04 | 2.09 | +0.97% | 111,178 | 23,133,189 |
| 2024-08-27 | 2.11 | 2.12 | 2.06 | 2.07 | -2.36% | 113,844 | 23,756,997 |
| 2024-08-26 | 2.11 | 2.14 | 2.08 | 2.12 | +0.47% | 120,273 | 25,432,630 |
| 2024-08-23 | 2.17 | 2.17 | 2.11 | 2.11 | -3.65% | 182,559 | 38,830,075 |
| 2024-08-22 | 2.17 | 2.22 | 2.15 | 2.19 | +0.92% | 187,884 | 40,999,808 |
| 2024-08-21 | 2.16 | 2.18 | 2.16 | 2.17 | 0% | 90,367 | 19,603,262 |
| 2024-08-20 | 2.22 | 2.23 | 2.16 | 2.17 | -2.69% | 140,861 | 30,859,186 |
| 2024-08-19 | 2.21 | 2.25 | 2.2 | 2.23 | 0% | 108,753 | 24,244,752 |
| 2024-08-16 | 2.26 | 2.29 | 2.22 | 2.23 | -0.89% | 169,056 | 38,028,501 |
| 2024-08-15 | 2.22 | 2.27 | 2.19 | 2.25 | +1.81% | 267,391 | 59,834,991 |
| 2024-08-14 | 2.23 | 2.25 | 2.21 | 2.21 | -3.07% | 260,286 | 57,926,854 |
| 2024-08-13 | 2.26 | 2.35 | 2.23 | 2.28 | +3.64% | 399,692 | 91,261,627 |
| 2024-08-12 | 2.22 | 2.24 | 2.19 | 2.2 | -0.9% | 114,083 | 25,199,086 |
| 2024-08-09 | 2.26 | 2.27 | 2.22 | 2.22 | -1.33% | 150,175 | 33,729,528 |
| 2024-08-08 | 2.24 | 2.28 | 2.23 | 2.25 | -1.32% | 170,399 | 38,396,845 |
| 2024-08-07 | 2.3 | 2.31 | 2.27 | 2.28 | -1.3% | 195,354 | 44,654,211 |
| 2024-08-06 | 2.35 | 2.37 | 2.28 | 2.31 | -1.28% | 307,130 | 71,098,744 |
| 2024-08-05 | 2.35 | 2.42 | 2.32 | 2.34 | -1.27% | 363,698 | 86,425,973 |
| 2024-08-02 | 2.38 | 2.42 | 2.35 | 2.37 | -1.25% | 283,748 | 67,555,098 |
| 2024-08-01 | 2.35 | 2.45 | 2.34 | 2.4 | +1.27% | 417,538 | 99,594,293 |
| 2024-07-31 | 2.29 | 2.45 | 2.28 | 2.37 | +3.49% | 470,561 | 110,976,921 |
| 2024-07-30 | 2.31 | 2.32 | 2.27 | 2.29 | -2.14% | 291,316 | 66,900,290 |
| 2024-07-29 | 2.23 | 2.41 | 2.22 | 2.34 | +4.93% | 450,654 | 103,981,320 |
| 2024-07-26 | 2.22 | 2.24 | 2.21 | 2.23 | -0.89% | 227,770 | 50,626,358 |
| 2024-07-25 | 2.16 | 2.32 | 2.13 | 2.25 | +4.17% | 403,188 | 89,581,878 |
| 2024-07-24 | 2.2 | 2.23 | 2.15 | 2.16 | -3.57% | 268,170 | 58,413,521 |
| 2024-07-23 | 2.2 | 2.39 | 2.19 | 2.24 | +1.82% | 354,456 | 80,901,873 |
| 2024-07-22 | 2.22 | 2.22 | 2.17 | 2.2 | -0.9% | 154,846 | 33,960,556 |
| 2024-07-19 | 2.24 | 2.27 | 2.18 | 2.22 | -0.89% | 227,469 | 50,495,736 |
| 2024-07-18 | 2.23 | 2.25 | 2.17 | 2.24 | -0.88% | 234,253 | 51,719,062 |
| 2024-07-17 | 2.29 | 2.32 | 2.26 | 2.26 | -1.74% | 162,639 | 37,031,028 |
| 2024-07-16 | 2.28 | 2.3 | 2.24 | 2.3 | +0.88% | 179,354 | 40,798,769 |
| 2024-07-15 | 2.35 | 2.35 | 2.27 | 2.28 | -2.98% | 228,389 | 52,369,893 |
| 2024-07-12 | 2.32 | 2.4 | 2.3 | 2.35 | +0.86% | 348,695 | 81,844,420 |
| 2024-07-11 | 2.29 | 2.34 | 2.27 | 2.33 | +0.43% | 397,757 | 91,871,463 |
| 2024-07-10 | 2.35 | 2.46 | 2.31 | 2.32 | -1.28% | 308,831 | 72,905,409 |
| 2024-07-09 | 2.34 | 2.38 | 2.26 | 2.35 | -0.84% | 369,752 | 85,574,362 |
| 2024-07-08 | 2.46 | 2.46 | 2.34 | 2.37 | -4.05% | 376,000 | 89,224,147 |
| 2024-07-05 | 2.45 | 2.51 | 2.39 | 2.47 | -0.4% | 403,678 | 98,836,520 |
| 2024-07-04 | 2.54 | 2.59 | 2.47 | 2.48 | -1.98% | 500,097 | 125,814,859 |
| 2024-07-03 | 2.52 | 2.65 | 2.52 | 2.53 | -2.69% | 756,620 | 193,389,994 |
| 2024-07-02 | 2.36 | 2.6 | 2.34 | 2.6 | +10.17% | 936,679 | 235,135,455 |
| 2024-07-01 | 2.34 | 2.37 | 2.31 | 2.36 | +2.16% | 319,015 | 74,836,745 |
| 2024-06-28 | 2.28 | 2.35 | 2.28 | 2.31 | +0.87% | 302,371 | 70,199,069 |
| 2024-06-27 | 2.35 | 2.36 | 2.27 | 2.29 | -2.97% | 265,983 | 61,498,364 |
| 2024-06-26 | 2.35 | 2.37 | 2.27 | 2.36 | +0.43% | 353,248 | 81,785,483 |
| 2024-06-25 | 2.34 | 2.41 | 2.32 | 2.35 | -1.26% | 264,538 | 62,788,163 |
| 2024-06-24 | 2.48 | 2.48 | 2.37 | 2.38 | -5.18% | 418,095 | 100,820,942 |
| 2024-06-21 | 2.59 | 2.59 | 2.48 | 2.51 | -4.2% | 452,911 | 114,097,816 |
| 2024-06-20 | 2.59 | 2.68 | 2.59 | 2.62 | +1.16% | 459,653 | 120,786,875 |
| 2024-06-19 | 2.68 | 2.69 | 2.59 | 2.59 | -4.07% | 487,825 | 128,003,393 |
| 2024-06-18 | 2.67 | 2.72 | 2.62 | 2.7 | +2.27% | 505,187 | 135,235,494 |
| 2024-06-17 | 2.74 | 2.75 | 2.62 | 2.64 | -5.71% | 627,354 | 166,823,231 |
| 2024-06-14 | 2.82 | 2.87 | 2.78 | 2.8 | +1.08% | 541,885 | 152,579,022 |
| 2024-06-13 | 2.9 | 2.92 | 2.72 | 2.77 | -5.78% | 853,846 | 238,718,712 |
| 2024-06-12 | 2.9 | 2.96 | 2.75 | 2.94 | -2.33% | 963,485 | 277,322,110 |
| 2024-06-11 | 3.33 | 3.33 | 3.01 | 3.01 | -9.88% | 762,952 | 235,241,805 |
| 2024-06-07 | 3.3 | 3.39 | 3.21 | 3.34 | -1.18% | 805,695 | 266,638,038 |
| 2024-06-06 | 3.35 | 3.5 | 3.32 | 3.38 | +2.42% | 1,059,289 | 360,115,803 |
| 2024-06-05 | 3.35 | 3.43 | 3.3 | 3.3 | -4.35% | 908,079 | 304,348,786 |
| 2024-06-04 | 3.19 | 3.46 | 3.19 | 3.45 | +4.55% | 1,275,992 | 425,411,925 |
| 2024-06-03 | 3.37 | 3.6 | 3.29 | 3.3 | +0.92% | 1,539,423 | 528,635,846 |
| 2024-05-31 | 3.09 | 3.37 | 3.07 | 3.27 | +4.81% | 1,165,217 | 374,603,461 |
| 2024-05-30 | 3.17 | 3.37 | 3.08 | 3.12 | -2.8% | 900,499 | 286,045,987 |
| 2024-05-29 | 3.17 | 3.25 | 3.1 | 3.21 | -4.18% | 1,165,098 | 370,988,656 |
| 2024-05-28 | 3.2 | 3.51 | 3.14 | 3.35 | +5.02% | 2,040,188 | 682,570,813 |
| 2024-05-27 | 2.92 | 3.19 | 2.92 | 3.19 | +10% | 612,668 | 192,197,735 |
| 2024-05-24 | 2.94 | 3.02 | 2.9 | 2.9 | -4.61% | 640,275 | 187,823,126 |
| 2024-05-23 | 2.94 | 3.15 | 2.86 | 3.04 | +1.67% | 1,001,204 | 301,592,865 |
| 2024-05-22 | 2.98 | 3.12 | 2.95 | 2.99 | -0.99% | 659,499 | 198,626,066 |
| 2024-05-21 | 3.01 | 3.08 | 2.97 | 3.02 | -1.31% | 971,869 | 292,251,577 |
| 2024-05-20 | 2.8 | 3.06 | 2.79 | 3.06 | +10.07% | 609,540 | 181,449,700 |
| 2024-05-17 | 2.79 | 2.88 | 2.73 | 2.78 | -2.8% | 669,200 | 185,996,802 |
| 2024-05-16 | 3.02 | 3.07 | 2.86 | 2.86 | -5.3% | 865,032 | 253,161,275 |
| 2024-05-15 | 2.9 | 3.09 | 2.84 | 3.02 | +2.03% | 1,081,640 | 320,820,350 |
| 2024-05-14 | 3.15 | 3.39 | 2.96 | 2.96 | -4.52% | 1,740,328 | 550,142,273 |
| 2024-05-13 | 2.87 | 3.1 | 2.72 | 3.1 | +9.93% | 1,364,679 | 404,793,000 |
| 2024-05-10 | 2.87 | 3.05 | 2.75 | 2.82 | +1.08% | 1,306,906 | 377,423,053 |
| 2024-05-09 | 2.58 | 2.79 | 2.57 | 2.79 | +9.84% | 937,543 | 257,496,828 |
| 2024-05-08 | 2.56 | 2.62 | 2.53 | 2.54 | -0.39% | 339,939 | 87,285,275 |
| 2024-05-07 | 2.58 | 2.6 | 2.52 | 2.55 | -1.54% | 329,817 | 83,983,205 |
| 2024-05-06 | 2.48 | 2.63 | 2.46 | 2.59 | +5.28% | 522,994 | 133,126,144 |
| 2024-04-30 | 2.52 | 2.59 | 2.45 | 2.46 | -2.77% | 356,172 | 89,598,562 |
| 2024-04-29 | 2.51 | 2.59 | 2.48 | 2.53 | -0.78% | 466,252 | 118,127,195 |
| 2024-04-26 | 2.45 | 2.75 | 2.42 | 2.55 | 0% | 671,301 | 170,231,608 |
| 2024-04-25 | 2.44 | 2.6 | 2.37 | 2.55 | +4.51% | 716,306 | 177,584,761 |
| 2024-04-24 | 2.43 | 2.5 | 2.39 | 2.44 | -2.4% | 535,104 | 130,324,876 |
| 2024-04-23 | 2.61 | 2.68 | 2.5 | 2.5 | -10.07% | 733,270 | 185,364,043 |
| 2024-04-22 | 2.93 | 3.1 | 2.78 | 2.78 | -10.03% | 1,135,052 | 330,751,714 |
| 2024-04-19 | 2.72 | 3.09 | 2.72 | 3.09 | +9.96% | 921,383 | 277,019,579 |
| 2024-04-18 | 2.5 | 2.81 | 2.41 | 2.81 | +10.2% | 930,344 | 239,742,398 |
| 2024-04-17 | 2.46 | 2.6 | 2.46 | 2.55 | -1.54% | 873,003 | 220,406,196 |
| 2024-04-16 | 2.33 | 2.59 | 2.33 | 2.59 | +10.21% | 771,230 | 197,901,916 |
| 2024-04-15 | 2.5 | 2.66 | 2.33 | 2.35 | -7.84% | 694,292 | 169,547,906 |
| 2024-04-12 | 2.41 | 2.66 | 2.41 | 2.55 | +5.37% | 771,755 | 199,709,621 |
| 2024-04-11 | 2.37 | 2.5 | 2.37 | 2.42 | +0.83% | 208,162 | 50,726,674 |
| 2024-04-10 | 2.42 | 2.45 | 2.36 | 2.4 | -1.64% | 200,370 | 48,135,538 |
| 2024-04-09 | 2.46 | 2.51 | 2.41 | 2.44 | -0.41% | 305,271 | 74,652,823 |
| 2024-04-08 | 2.63 | 2.63 | 2.45 | 2.45 | -6.84% | 624,609 | 157,205,271 |
| 2024-04-03 | 2.63 | 2.63 | 2.63 | 2.63 | +10.04% | 216,638 | 56,975,854 |
| 2024-04-02 | 2.35 | 2.4 | 2.34 | 2.39 | +2.14% | 120,542 | 28,726,904 |
| 2024-04-01 | 2.33 | 2.35 | 2.32 | 2.34 | +1.3% | 76,315 | 17,832,471 |
| 2024-03-29 | 2.28 | 2.32 | 2.27 | 2.31 | +0.87% | 96,897 | 22,286,246 |
| 2024-03-28 | 2.25 | 2.31 | 2.24 | 2.29 | +1.33% | 90,166 | 20,634,074 |
| 2024-03-27 | 2.31 | 2.36 | 2.25 | 2.26 | -2.16% | 82,952 | 19,056,306 |
| 2024-03-26 | 2.33 | 2.34 | 2.26 | 2.31 | 0% | 101,495 | 23,344,466 |
| 2024-03-25 | 2.36 | 2.37 | 2.3 | 2.31 | -1.7% | 89,331 | 20,917,111 |
| 2024-03-22 | 2.41 | 2.42 | 2.34 | 2.35 | -2.49% | 82,556 | 19,560,203 |
| 2024-03-21 | 2.41 | 2.43 | 2.38 | 2.41 | 0% | 71,302 | 17,184,960 |
| 2024-03-20 | 2.36 | 2.41 | 2.35 | 2.41 | +1.69% | 83,722 | 20,024,438 |
| 2024-03-19 | 2.38 | 2.42 | 2.35 | 2.37 | -0.42% | 101,141 | 24,154,905 |
| 2024-03-18 | 2.35 | 2.38 | 2.35 | 2.38 | +1.71% | 89,285 | 21,122,556 |
| 2024-03-15 | 2.31 | 2.35 | 2.3 | 2.34 | +0.86% | 87,513 | 20,397,192 |
| 2024-03-14 | 2.3 | 2.34 | 2.29 | 2.32 | +0.43% | 94,401 | 21,863,760 |
| 2024-03-13 | 2.33 | 2.34 | 2.27 | 2.31 | -0.43% | 79,717 | 18,341,984 |
| 2024-03-12 | 2.32 | 2.33 | 2.27 | 2.32 | +0.43% | 86,305 | 19,845,362 |
| 2024-03-11 | 2.24 | 2.32 | 2.22 | 2.31 | +3.13% | 106,702 | 24,267,922 |
| 2024-03-08 | 2.22 | 2.24 | 2.19 | 2.24 | +0.9% | 77,551 | 17,245,432 |
| 2024-03-07 | 2.22 | 2.25 | 2.2 | 2.22 | 0% | 90,989 | 20,268,122 |
| 2024-03-06 | 2.17 | 2.23 | 2.16 | 2.22 | +2.3% | 76,941 | 16,951,801 |
| 2024-03-05 | 2.22 | 2.25 | 2.17 | 2.17 | -2.69% | 73,369 | 16,085,238 |
| 2024-03-04 | 2.25 | 2.28 | 2.18 | 2.23 | -0.89% | 100,107 | 22,202,350 |
| 2024-03-01 | 2.27 | 2.3 | 2.22 | 2.25 | -0.44% | 100,570 | 22,645,091 |
| 2024-02-29 | 2.18 | 2.27 | 2.12 | 2.26 | +3.2% | 136,108 | 30,252,331 |
| 2024-02-28 | 2.35 | 2.39 | 2.19 | 2.19 | -6.41% | 203,524 | 46,908,786 |
| 2024-02-27 | 2.29 | 2.35 | 2.26 | 2.34 | +2.63% | 118,146 | 27,409,424 |
| 2024-02-26 | 2.33 | 2.38 | 2.25 | 2.28 | +1.79% | 167,475 | 38,496,930 |
| 2024-02-23 | 2.2 | 2.24 | 2.18 | 2.24 | +1.82% | 117,352 | 25,952,664 |
| 2024-02-22 | 2.17 | 2.2 | 2.15 | 2.2 | +1.38% | 95,568 | 20,846,063 |
| 2024-02-21 | 2.11 | 2.22 | 2.09 | 2.17 | +2.36% | 159,573 | 34,650,603 |
| 2024-02-20 | 2.13 | 2.15 | 2.08 | 2.12 | -0.47% | 71,847 | 15,139,665 |
| 2024-02-19 | 2.06 | 2.16 | 2.06 | 2.13 | +3.4% | 131,697 | 27,870,920 |
| 2024-02-08 | 1.9 | 2.07 | 1.86 | 2.06 | +7.85% | 177,690 | 34,934,363 |
| 2024-02-07 | 2.04 | 2.06 | 1.89 | 1.91 | -6.37% | 223,768 | 43,590,711 |
| 2024-02-06 | 2.04 | 2.13 | 1.92 | 2.04 | -1.45% | 179,701 | 35,853,874 |
| 2024-02-05 | 2.27 | 2.27 | 2.06 | 2.07 | -9.61% | 180,966 | 38,421,973 |
| 2024-02-02 | 2.4 | 2.43 | 2.18 | 2.29 | -4.18% | 140,719 | 32,485,755 |
| 2024-02-01 | 2.46 | 2.48 | 2.38 | 2.39 | -2.45% | 100,084 | 24,119,305 |
| 2024-01-31 | 2.54 | 2.56 | 2.45 | 2.45 | -3.54% | 106,215 | 26,584,747 |
| 2024-01-30 | 2.61 | 2.64 | 2.54 | 2.54 | -3.79% | 115,002 | 29,851,574 |
| 2024-01-29 | 2.68 | 2.7 | 2.62 | 2.64 | -1.12% | 131,201 | 34,851,166 |
| 2024-01-26 | 2.6 | 2.69 | 2.59 | 2.67 | +2.3% | 123,823 | 32,953,649 |
| 2024-01-25 | 2.55 | 2.62 | 2.54 | 2.61 | +2.35% | 110,628 | 28,589,132 |
| 2024-01-24 | 2.47 | 2.55 | 2.46 | 2.55 | +3.66% | 126,402 | 31,772,897 |
| 2024-01-23 | 2.45 | 2.48 | 2.42 | 2.46 | -0.4% | 86,502 | 21,188,543 |
| 2024-01-22 | 2.59 | 2.6 | 2.41 | 2.47 | -5% | 142,944 | 35,862,832 |
| 2024-01-19 | 2.63 | 2.64 | 2.58 | 2.6 | -0.76% | 76,607 | 19,985,239 |
| 2024-01-18 | 2.65 | 2.65 | 2.55 | 2.62 | -1.13% | 143,104 | 37,167,181 |
| 2024-01-17 | 2.7 | 2.71 | 2.65 | 2.65 | -2.21% | 87,969 | 23,580,063 |
| 2024-01-16 | 2.74 | 2.76 | 2.68 | 2.71 | -1.81% | 144,135 | 39,028,538 |
| 2024-01-15 | 2.72 | 2.79 | 2.72 | 2.76 | +1.1% | 135,929 | 37,467,471 |
| 2024-01-12 | 2.72 | 2.81 | 2.72 | 2.73 | 0% | 160,262 | 44,239,630 |
| 2024-01-11 | 2.7 | 2.73 | 2.69 | 2.73 | +1.11% | 76,045 | 20,626,413 |
| 2024-01-10 | 2.71 | 2.74 | 2.68 | 2.7 | -0.74% | 92,804 | 25,129,176 |
| 2024-01-09 | 2.69 | 2.74 | 2.66 | 2.72 | +1.12% | 111,259 | 30,195,615 |
| 2024-01-08 | 2.76 | 2.77 | 2.68 | 2.69 | -2.18% | 128,303 | 34,897,441 |
| 2024-01-05 | 2.83 | 2.83 | 2.74 | 2.75 | -3.17% | 193,726 | 53,875,718 |
| 2024-01-04 | 2.82 | 2.89 | 2.8 | 2.84 | +0.35% | 192,332 | 54,851,849 |
| 2024-01-03 | 2.85 | 2.89 | 2.81 | 2.83 | -1.05% | 155,192 | 44,054,635 |
| 2024-01-02 | 2.78 | 2.87 | 2.78 | 2.86 | +3.25% | 248,990 | 70,659,394 |
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：