股票概览
5.01
+2.87%
+0.14
4.7
开盘价
5.2
最高价
4.69
最低价
661,927
成交量
数据更新至: 2025-03-25
技术指标
4.68
MA5 (5日均线)
4.31
MA10 (10日均线)
4.09
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 | 4.7 | 5.2 | 4.69 | 5.01 | +2.87% | 661,927 | 327,429,936 |
| 2025-03-24 | 5.08 | 5.32 | 4.66 | 4.87 | +0.62% | 1,117,644 | 559,083,337 |
| 2025-03-21 | 4.43 | 4.84 | 4.38 | 4.84 | +10% | 434,445 | 203,498,929 |
| 2025-03-20 | 4.25 | 4.51 | 4.2 | 4.4 | +3.04% | 494,629 | 213,802,579 |
| 2025-03-19 | 3.93 | 4.35 | 3.93 | 4.27 | +8.1% | 586,346 | 247,661,291 |
| 2025-03-18 | 3.95 | 3.98 | 3.9 | 3.95 | 0% | 123,021 | 48,487,114 |
| 2025-03-17 | 3.95 | 3.99 | 3.92 | 3.95 | -0.25% | 85,636 | 33,850,170 |
| 2025-03-14 | 3.99 | 4 | 3.9 | 3.96 | -0.25% | 143,293 | 56,457,402 |
| 2025-03-13 | 3.95 | 4.01 | 3.89 | 3.97 | +1.28% | 189,788 | 74,931,563 |
| 2025-03-12 | 3.97 | 3.99 | 3.91 | 3.92 | -0.76% | 130,757 | 51,465,505 |
| 2025-03-11 | 3.95 | 4.07 | 3.92 | 3.95 | +0.77% | 217,807 | 86,939,109 |
| 2025-03-10 | 3.95 | 4.02 | 3.9 | 3.92 | -0.76% | 127,536 | 50,468,065 |
| 2025-03-07 | 3.93 | 4.02 | 3.9 | 3.95 | +0.51% | 199,117 | 79,069,562 |
| 2025-03-06 | 3.8 | 4 | 3.73 | 3.93 | +4.8% | 297,667 | 116,140,839 |
| 2025-03-05 | 3.79 | 3.81 | 3.71 | 3.75 | -1.06% | 118,406 | 44,275,670 |
| 2025-03-04 | 3.83 | 3.83 | 3.76 | 3.79 | -1.04% | 92,550 | 35,066,014 |
| 2025-03-03 | 3.82 | 3.95 | 3.79 | 3.83 | +0.52% | 144,902 | 55,881,629 |
| 2025-02-28 | 3.93 | 3.96 | 3.79 | 3.81 | -2.31% | 166,504 | 64,318,282 |
| 2025-02-27 | 3.73 | 3.92 | 3.73 | 3.9 | +4.56% | 274,536 | 104,993,667 |
| 2025-02-26 | 3.7 | 3.78 | 3.67 | 3.73 | +0.81% | 133,257 | 49,818,417 |
| 2025-02-25 | 3.65 | 3.74 | 3.6 | 3.7 | +0.54% | 147,196 | 54,111,523 |
| 2025-02-24 | 3.69 | 3.73 | 3.65 | 3.68 | -0.27% | 99,265 | 36,550,201 |
| 2025-02-21 | 3.72 | 3.73 | 3.67 | 3.69 | -1.07% | 92,629 | 34,172,112 |
| 2025-02-20 | 3.75 | 3.76 | 3.68 | 3.73 | 0% | 75,356 | 28,108,213 |
| 2025-02-19 | 3.7 | 3.76 | 3.65 | 3.73 | +0.81% | 109,276 | 40,380,714 |
| 2025-02-18 | 3.8 | 3.97 | 3.67 | 3.7 | -2.63% | 186,961 | 70,279,375 |
| 2025-02-17 | 3.69 | 3.82 | 3.69 | 3.8 | +3.26% | 180,094 | 68,024,322 |
| 2025-02-14 | 3.71 | 3.76 | 3.67 | 3.68 | -0.54% | 88,941 | 32,907,796 |
| 2025-02-13 | 3.68 | 3.77 | 3.66 | 3.7 | +0.54% | 91,421 | 33,902,663 |
| 2025-02-12 | 3.75 | 3.76 | 3.64 | 3.68 | -1.6% | 120,711 | 44,424,571 |
| 2025-02-11 | 3.66 | 3.8 | 3.6 | 3.74 | +2.19% | 189,972 | 70,409,013 |
| 2025-02-10 | 3.52 | 3.71 | 3.51 | 3.66 | +4.27% | 243,040 | 87,730,874 |
| 2025-02-07 | 3.56 | 3.56 | 3.47 | 3.51 | -1.13% | 178,510 | 62,825,717 |
| 2025-02-06 | 3.5 | 3.56 | 3.46 | 3.55 | +1.14% | 138,155 | 48,641,657 |
| 2025-02-05 | 3.52 | 3.61 | 3.44 | 3.51 | +0.86% | 127,294 | 44,543,602 |
| 2025-01-27 | 3.39 | 3.58 | 3.38 | 3.48 | +2.65% | 242,204 | 85,206,895 |
| 2025-01-24 | 3.45 | 3.45 | 3.38 | 3.39 | -2.02% | 93,702 | 31,931,971 |
| 2025-01-23 | 3.48 | 3.57 | 3.44 | 3.46 | -0.57% | 130,192 | 45,387,775 |
| 2025-01-22 | 3.49 | 3.5 | 3.43 | 3.48 | -0.29% | 102,108 | 35,286,170 |
| 2025-01-21 | 3.5 | 3.55 | 3.43 | 3.49 | 0% | 87,491 | 30,478,666 |
| 2025-01-20 | 3.42 | 3.5 | 3.35 | 3.49 | +1.16% | 123,549 | 42,609,575 |
| 2025-01-17 | 3.43 | 3.52 | 3.4 | 3.45 | +0.29% | 85,279 | 29,457,015 |
| 2025-01-16 | 3.45 | 3.5 | 3.4 | 3.44 | +0.29% | 84,832 | 29,260,071 |
| 2025-01-15 | 3.53 | 3.53 | 3.39 | 3.43 | -2.83% | 129,108 | 44,436,226 |
| 2025-01-14 | 3.47 | 3.54 | 3.42 | 3.53 | +2.32% | 131,034 | 45,616,054 |
| 2025-01-13 | 3.28 | 3.45 | 3.28 | 3.45 | +3.6% | 87,800 | 29,476,724 |
| 2025-01-10 | 3.5 | 3.52 | 3.33 | 3.33 | -5.4% | 137,759 | 46,926,184 |
| 2025-01-09 | 3.44 | 3.53 | 3.37 | 3.52 | +2.33% | 194,479 | 67,619,027 |
| 2025-01-08 | 3.3 | 3.5 | 3.25 | 3.44 | +3.93% | 218,761 | 73,703,187 |
| 2025-01-07 | 3.25 | 3.36 | 3.21 | 3.31 | +0.3% | 157,191 | 51,524,057 |
| 2025-01-06 | 3.31 | 3.42 | 3.18 | 3.3 | -4.07% | 270,349 | 88,759,792 |
| 2025-01-03 | 3.38 | 3.59 | 3.3 | 3.44 | +2.69% | 365,899 | 126,518,593 |
| 2025-01-02 | 3.49 | 3.53 | 3.31 | 3.35 | -4.56% | 167,305 | 57,115,622 |
| 2024-12-31 | 3.58 | 3.65 | 3.48 | 3.51 | -2.5% | 237,445 | 84,532,905 |
| 2024-12-30 | 3.6 | 3.7 | 3.45 | 3.6 | +0.28% | 420,803 | 150,674,272 |
| 2024-12-27 | 3.3 | 3.59 | 3.29 | 3.59 | +10.12% | 232,285 | 81,122,237 |
| 2024-12-26 | 3.19 | 3.27 | 3.18 | 3.26 | +2.52% | 117,339 | 38,099,524 |
| 2024-12-25 | 3.23 | 3.26 | 3.13 | 3.18 | -2.45% | 130,649 | 41,500,052 |
| 2024-12-24 | 3.27 | 3.31 | 3.21 | 3.26 | 0% | 111,975 | 36,497,307 |
| 2024-12-23 | 3.45 | 3.46 | 3.26 | 3.26 | -5.51% | 208,698 | 69,233,625 |
| 2024-12-20 | 3.45 | 3.51 | 3.43 | 3.45 | 0% | 110,052 | 38,115,620 |
| 2024-12-19 | 3.45 | 3.51 | 3.42 | 3.45 | -1.43% | 106,340 | 36,729,325 |
| 2024-12-18 | 3.55 | 3.56 | 3.46 | 3.5 | -0.28% | 131,966 | 46,481,275 |
| 2024-12-17 | 3.69 | 3.71 | 3.5 | 3.51 | -5.65% | 231,129 | 82,566,261 |
| 2024-12-16 | 3.79 | 3.81 | 3.68 | 3.72 | -1.33% | 144,669 | 53,971,319 |
| 2024-12-13 | 3.88 | 3.88 | 3.76 | 3.77 | -3.33% | 173,555 | 66,001,726 |
| 2024-12-12 | 3.85 | 3.92 | 3.83 | 3.9 | +1.3% | 190,533 | 73,877,487 |
| 2024-12-11 | 3.77 | 3.86 | 3.75 | 3.85 | +2.39% | 186,550 | 71,152,191 |
| 2024-12-10 | 3.89 | 3.92 | 3.74 | 3.76 | -1.83% | 234,879 | 89,743,735 |
| 2024-12-09 | 3.76 | 3.83 | 3.71 | 3.83 | +1.59% | 219,895 | 82,968,075 |
| 2024-12-06 | 3.77 | 3.83 | 3.71 | 3.77 | +0.53% | 201,797 | 75,993,185 |
| 2024-12-05 | 3.74 | 3.81 | 3.71 | 3.75 | +0.27% | 155,455 | 58,400,183 |
| 2024-12-04 | 3.85 | 3.89 | 3.73 | 3.74 | -3.36% | 252,079 | 95,559,287 |
| 2024-12-03 | 3.93 | 3.95 | 3.76 | 3.87 | -2.76% | 420,456 | 161,363,808 |
| 2024-12-02 | 3.76 | 4.04 | 3.76 | 3.98 | +5.57% | 539,342 | 214,562,716 |
| 2024-11-29 | 3.8 | 3.82 | 3.74 | 3.77 | -0.79% | 145,332 | 54,805,302 |
| 2024-11-28 | 3.84 | 3.92 | 3.79 | 3.8 | -2.56% | 144,812 | 55,771,950 |
| 2024-11-27 | 3.87 | 3.92 | 3.7 | 3.9 | -0.51% | 178,462 | 68,094,683 |
| 2024-11-26 | 3.87 | 3.99 | 3.85 | 3.92 | +1.03% | 225,299 | 88,581,127 |
| 2024-11-25 | 3.84 | 3.95 | 3.79 | 3.88 | +1.04% | 150,112 | 58,220,419 |
| 2024-11-22 | 3.93 | 4.01 | 3.82 | 3.84 | -2.29% | 217,587 | 84,817,344 |
| 2024-11-21 | 3.77 | 3.98 | 3.73 | 3.93 | +4.24% | 261,394 | 101,521,827 |
| 2024-11-20 | 3.7 | 3.85 | 3.68 | 3.77 | +1.34% | 124,950 | 47,166,199 |
| 2024-11-19 | 3.66 | 3.72 | 3.6 | 3.72 | +1.92% | 120,310 | 44,005,442 |
| 2024-11-18 | 3.75 | 3.79 | 3.61 | 3.65 | -1.35% | 152,827 | 56,306,495 |
| 2024-11-15 | 3.78 | 3.84 | 3.7 | 3.7 | -2.12% | 139,676 | 52,651,888 |
| 2024-11-14 | 3.85 | 3.91 | 3.77 | 3.78 | -3.08% | 164,687 | 62,892,612 |
| 2024-11-13 | 3.92 | 3.95 | 3.83 | 3.9 | -1.52% | 169,004 | 65,552,923 |
| 2024-11-12 | 3.88 | 4.08 | 3.87 | 3.96 | +2.06% | 309,153 | 122,340,288 |
| 2024-11-11 | 3.86 | 3.97 | 3.83 | 3.88 | +0.52% | 212,681 | 82,542,872 |
| 2024-11-08 | 3.99 | 4.01 | 3.83 | 3.86 | -2.53% | 245,733 | 95,975,865 |
| 2024-11-07 | 3.77 | 4.03 | 3.74 | 3.96 | +4.21% | 300,714 | 117,760,398 |
| 2024-11-06 | 3.86 | 3.88 | 3.77 | 3.8 | -2.56% | 261,188 | 99,718,544 |
| 2024-11-05 | 3.77 | 3.91 | 3.77 | 3.9 | +3.45% | 339,328 | 130,366,540 |
| 2024-11-04 | 3.87 | 3.87 | 3.71 | 3.77 | -2.58% | 276,588 | 104,350,850 |
| 2024-11-01 | 4 | 4.06 | 3.8 | 3.87 | -4.21% | 409,050 | 160,921,850 |
| 2024-10-31 | 4.28 | 4.35 | 3.97 | 4.04 | -6.26% | 483,797 | 199,767,749 |
| 2024-10-30 | 4.1 | 4.32 | 4.07 | 4.31 | +3.86% | 329,142 | 139,144,087 |
| 2024-10-29 | 4.27 | 4.28 | 4.1 | 4.15 | -3.04% | 301,380 | 125,394,919 |
| 2024-10-28 | 4.32 | 4.36 | 4.11 | 4.28 | -2.06% | 495,515 | 208,282,195 |
| 2024-10-25 | 4.31 | 4.45 | 4.27 | 4.37 | +1.63% | 377,391 | 164,198,159 |
| 2024-10-24 | 4.13 | 4.41 | 4.1 | 4.3 | +3.86% | 460,903 | 197,304,897 |
| 2024-10-23 | 4.15 | 4.19 | 3.99 | 4.14 | +1.72% | 389,929 | 158,975,838 |
| 2024-10-22 | 3.92 | 4.15 | 3.85 | 4.07 | +4.9% | 361,789 | 144,582,722 |
| 2024-10-21 | 3.76 | 4.03 | 3.76 | 3.88 | +5.43% | 446,986 | 174,231,230 |
| 2024-10-18 | 3.63 | 3.76 | 3.52 | 3.68 | 0% | 352,787 | 128,426,288 |
| 2024-10-17 | 3.72 | 3.8 | 3.64 | 3.68 | -1.34% | 292,223 | 108,611,476 |
| 2024-10-16 | 3.65 | 3.85 | 3.61 | 3.73 | +2.19% | 396,704 | 146,751,394 |
| 2024-10-15 | 4.05 | 4.23 | 3.64 | 3.65 | -6.17% | 821,407 | 324,756,751 |
| 2024-10-14 | 3.77 | 3.89 | 3.7 | 3.89 | +9.89% | 217,392 | 83,524,043 |
| 2024-10-11 | 3.58 | 3.61 | 3.43 | 3.54 | -1.67% | 203,392 | 71,788,420 |
| 2024-10-10 | 3.53 | 3.75 | 3.38 | 3.6 | +1.41% | 358,453 | 128,597,202 |
| 2024-10-09 | 3.88 | 3.91 | 3.55 | 3.55 | -9.9% | 319,473 | 116,464,915 |
| 2024-10-08 | 4.08 | 4.08 | 3.67 | 3.94 | +6.2% | 546,278 | 214,574,691 |
| 2024-09-30 | 3.45 | 3.71 | 3.39 | 3.71 | +10.09% | 481,770 | 172,934,920 |
| 2024-09-27 | 3.33 | 3.46 | 3.32 | 3.37 | +2.43% | 276,138 | 93,329,284 |
| 2024-09-26 | 3.1 | 3.32 | 3.08 | 3.29 | +6.13% | 301,063 | 97,097,980 |
| 2024-09-25 | 3.1 | 3.15 | 3.08 | 3.1 | +0.32% | 137,622 | 42,888,391 |
| 2024-09-24 | 3.09 | 3.12 | 3.05 | 3.09 | 0% | 88,106 | 27,200,210 |
| 2024-09-23 | 3.01 | 3.1 | 3 | 3.09 | +2.66% | 87,865 | 26,887,102 |
| 2024-09-20 | 3.07 | 3.07 | 2.98 | 3.01 | -1.95% | 114,837 | 34,754,014 |
| 2024-09-19 | 3.08 | 3.13 | 3.03 | 3.07 | -0.65% | 114,978 | 35,412,712 |
| 2024-09-18 | 3.17 | 3.2 | 3.05 | 3.09 | -2.52% | 125,324 | 39,088,378 |
| 2024-09-13 | 3.06 | 3.2 | 3.05 | 3.17 | +3.26% | 208,176 | 65,216,699 |
| 2024-09-12 | 3.04 | 3.08 | 3.02 | 3.07 | +1.32% | 90,591 | 27,703,900 |
| 2024-09-11 | 3 | 3.04 | 2.98 | 3.03 | +0.66% | 53,862 | 16,253,325 |
| 2024-09-10 | 2.96 | 3.08 | 2.96 | 3.01 | +1.69% | 100,027 | 30,127,525 |
| 2024-09-09 | 2.96 | 2.98 | 2.9 | 2.96 | 0% | 32,209 | 9,485,610 |
| 2024-09-06 | 2.96 | 3.01 | 2.95 | 2.96 | -0.34% | 66,351 | 19,761,059 |
| 2024-09-05 | 2.9 | 3.03 | 2.89 | 2.97 | +2.77% | 86,355 | 25,645,669 |
| 2024-09-04 | 2.85 | 2.9 | 2.85 | 2.89 | -0.34% | 35,718 | 10,274,882 |
| 2024-09-03 | 2.88 | 2.91 | 2.87 | 2.9 | 0% | 29,130 | 8,406,092 |
| 2024-09-02 | 2.89 | 2.92 | 2.87 | 2.9 | +0.35% | 45,385 | 13,161,387 |
| 2024-08-30 | 2.87 | 2.89 | 2.85 | 2.89 | +0.7% | 50,085 | 14,415,618 |
| 2024-08-29 | 2.85 | 2.88 | 2.81 | 2.87 | +1.06% | 50,030 | 14,223,161 |
| 2024-08-28 | 2.89 | 2.89 | 2.83 | 2.84 | -1.39% | 41,049 | 11,723,117 |
| 2024-08-27 | 2.89 | 2.9 | 2.87 | 2.88 | -0.35% | 18,047 | 5,200,342 |
| 2024-08-26 | 2.85 | 2.9 | 2.85 | 2.89 | +1.4% | 32,827 | 9,447,134 |
| 2024-08-23 | 2.86 | 2.87 | 2.83 | 2.85 | -1.38% | 43,513 | 12,376,998 |
| 2024-08-22 | 2.91 | 2.91 | 2.85 | 2.89 | -0.34% | 42,986 | 12,345,029 |
| 2024-08-21 | 2.85 | 2.92 | 2.85 | 2.9 | +1.4% | 39,828 | 11,513,036 |
| 2024-08-20 | 2.9 | 2.91 | 2.85 | 2.86 | -1.72% | 48,122 | 13,814,896 |
| 2024-08-19 | 2.88 | 2.92 | 2.86 | 2.91 | +0.69% | 47,321 | 13,739,548 |
| 2024-08-16 | 2.89 | 2.91 | 2.87 | 2.89 | +0.35% | 34,049 | 9,828,529 |
| 2024-08-15 | 2.86 | 2.93 | 2.84 | 2.88 | +0.7% | 44,488 | 12,861,936 |
| 2024-08-14 | 2.93 | 2.93 | 2.86 | 2.86 | -2.39% | 70,989 | 20,463,334 |
| 2024-08-13 | 2.94 | 2.96 | 2.91 | 2.93 | -0.34% | 32,160 | 9,427,018 |
| 2024-08-12 | 2.99 | 2.99 | 2.94 | 2.94 | -1.67% | 55,981 | 16,563,489 |
| 2024-08-09 | 3.06 | 3.07 | 2.98 | 2.99 | -2.29% | 88,735 | 26,701,960 |
| 2024-08-08 | 3.03 | 3.06 | 2.99 | 3.06 | +0.66% | 71,229 | 21,477,871 |
| 2024-08-07 | 2.97 | 3.08 | 2.97 | 3.04 | +1.33% | 72,905 | 22,167,239 |
| 2024-08-06 | 2.95 | 3.01 | 2.95 | 3 | +1.69% | 78,658 | 23,387,434 |
| 2024-08-05 | 3.07 | 3.19 | 2.95 | 2.95 | -3.28% | 188,983 | 57,934,077 |
| 2024-08-02 | 3 | 3.06 | 2.98 | 3.05 | +0.66% | 83,635 | 25,324,519 |
| 2024-08-01 | 3.01 | 3.06 | 3 | 3.03 | +0.33% | 73,995 | 22,376,082 |
| 2024-07-31 | 2.97 | 3.03 | 2.97 | 3.02 | +0.67% | 107,940 | 32,411,064 |
| 2024-07-30 | 2.99 | 3.03 | 2.96 | 3 | 0% | 59,986 | 17,952,214 |
| 2024-07-29 | 2.99 | 3.03 | 2.97 | 3 | 0% | 42,174 | 12,649,597 |
| 2024-07-26 | 2.95 | 3.05 | 2.93 | 3 | +1.69% | 65,542 | 19,661,951 |
| 2024-07-25 | 3 | 3.04 | 2.93 | 2.95 | -2.32% | 85,638 | 25,290,650 |
| 2024-07-24 | 3.09 | 3.11 | 3.02 | 3.02 | -2.58% | 113,088 | 34,615,024 |
| 2024-07-23 | 3.12 | 3.2 | 3.09 | 3.1 | -0.64% | 120,926 | 37,917,625 |
| 2024-07-22 | 3.02 | 3.16 | 2.99 | 3.12 | +3.31% | 161,325 | 49,688,727 |
| 2024-07-19 | 2.94 | 3.08 | 2.93 | 3.02 | +2.72% | 116,209 | 34,955,581 |
| 2024-07-18 | 2.89 | 2.95 | 2.86 | 2.94 | +1.38% | 55,781 | 16,251,493 |
| 2024-07-17 | 2.94 | 2.96 | 2.89 | 2.9 | -1.36% | 51,186 | 14,934,957 |
| 2024-07-16 | 2.88 | 2.95 | 2.86 | 2.94 | +2.08% | 79,812 | 23,337,487 |
| 2024-07-15 | 2.87 | 2.89 | 2.84 | 2.88 | +1.05% | 37,040 | 10,620,006 |
| 2024-07-12 | 2.9 | 2.9 | 2.84 | 2.85 | -1.38% | 50,466 | 14,470,228 |
| 2024-07-11 | 2.92 | 2.94 | 2.88 | 2.89 | -0.34% | 68,721 | 19,937,337 |
| 2024-07-10 | 2.9 | 2.94 | 2.87 | 2.9 | -0.68% | 34,818 | 10,101,805 |
| 2024-07-09 | 2.85 | 2.93 | 2.84 | 2.92 | +2.1% | 44,107 | 12,715,481 |
| 2024-07-08 | 2.9 | 2.96 | 2.86 | 2.86 | -2.39% | 49,637 | 14,346,638 |
| 2024-07-05 | 2.88 | 2.94 | 2.85 | 2.93 | +1.74% | 51,641 | 14,979,095 |
| 2024-07-04 | 2.91 | 2.95 | 2.86 | 2.88 | -1.71% | 46,117 | 13,314,202 |
| 2024-07-03 | 2.98 | 3.03 | 2.91 | 2.93 | -1.01% | 84,680 | 25,143,507 |
| 2024-07-02 | 2.83 | 3.02 | 2.83 | 2.96 | +4.59% | 156,782 | 46,232,529 |
| 2024-07-01 | 2.83 | 2.86 | 2.8 | 2.83 | 0% | 41,885 | 11,860,819 |
| 2024-06-28 | 2.85 | 2.86 | 2.82 | 2.83 | 0% | 36,959 | 10,502,136 |
| 2024-06-27 | 2.91 | 2.93 | 2.83 | 2.83 | -2.41% | 39,305 | 11,282,399 |
| 2024-06-26 | 2.84 | 2.91 | 2.79 | 2.9 | +2.47% | 54,542 | 15,615,540 |
| 2024-06-25 | 2.85 | 2.89 | 2.8 | 2.83 | -0.35% | 67,142 | 18,966,241 |
| 2024-06-24 | 2.96 | 2.97 | 2.83 | 2.84 | -5.02% | 128,769 | 37,098,110 |
| 2024-06-21 | 2.89 | 3.02 | 2.87 | 2.99 | +3.46% | 99,300 | 29,470,430 |
| 2024-06-20 | 2.91 | 2.94 | 2.87 | 2.89 | -1.7% | 41,878 | 12,150,966 |
| 2024-06-19 | 2.97 | 2.98 | 2.91 | 2.94 | -0.68% | 42,138 | 12,409,500 |
| 2024-06-18 | 2.96 | 2.97 | 2.93 | 2.96 | -0.34% | 45,155 | 13,311,812 |
| 2024-06-17 | 2.97 | 3.03 | 2.93 | 2.97 | +0.34% | 76,823 | 22,903,897 |
| 2024-06-14 | 2.94 | 2.97 | 2.92 | 2.96 | 0% | 48,495 | 14,260,138 |
| 2024-06-13 | 3.07 | 3.08 | 2.94 | 2.96 | -2.95% | 105,162 | 31,387,163 |
| 2024-06-12 | 2.96 | 3.06 | 2.96 | 3.05 | +3.04% | 119,703 | 36,220,650 |
| 2024-06-11 | 2.87 | 2.97 | 2.82 | 2.96 | +3.14% | 123,088 | 35,846,964 |
| 2024-06-07 | 2.88 | 3 | 2.86 | 2.87 | +0.35% | 110,116 | 32,061,453 |
| 2024-06-06 | 2.88 | 2.88 | 2.77 | 2.86 | -0.69% | 126,487 | 35,557,492 |
| 2024-06-05 | 2.9 | 2.97 | 2.84 | 2.88 | -0.35% | 109,100 | 31,829,680 |
| 2024-06-04 | 3.02 | 3.02 | 2.83 | 2.89 | -4.93% | 224,174 | 64,913,213 |
| 2024-06-03 | 3.06 | 3.09 | 3.01 | 3.04 | -1.3% | 127,840 | 38,799,037 |
| 2024-05-31 | 3.06 | 3.13 | 3.06 | 3.08 | +0.98% | 82,888 | 25,657,006 |
| 2024-05-30 | 3.18 | 3.2 | 3.03 | 3.05 | -3.79% | 168,301 | 51,945,559 |
| 2024-05-29 | 3.12 | 3.22 | 3.08 | 3.17 | +0.96% | 171,216 | 53,975,616 |
| 2024-05-28 | 3.13 | 3.31 | 3.08 | 3.14 | +0.96% | 354,350 | 113,119,670 |
| 2024-05-27 | 3.03 | 3.13 | 3.01 | 3.11 | +2.98% | 119,897 | 36,737,168 |
| 2024-05-24 | 3.07 | 3.08 | 3.01 | 3.02 | -1.31% | 67,947 | 20,648,979 |
| 2024-05-23 | 3.08 | 3.1 | 3.02 | 3.06 | -1.29% | 105,432 | 32,214,396 |
| 2024-05-22 | 3.12 | 3.16 | 3.08 | 3.1 | -0.64% | 116,026 | 36,147,590 |
| 2024-05-21 | 3.15 | 3.15 | 3 | 3.12 | -0.95% | 157,568 | 48,483,720 |
| 2024-05-20 | 3.11 | 3.17 | 3.07 | 3.15 | 0% | 214,067 | 66,894,726 |
| 2024-05-17 | 3.12 | 3.16 | 3.11 | 3.15 | +1.29% | 101,987 | 31,954,837 |
| 2024-05-16 | 3.17 | 3.17 | 3.1 | 3.11 | -0.32% | 115,269 | 36,019,370 |
| 2024-05-15 | 3.19 | 3.2 | 3.1 | 3.12 | -1.89% | 140,717 | 44,322,333 |
| 2024-05-14 | 3.16 | 3.25 | 3.16 | 3.18 | +1.6% | 159,535 | 50,927,103 |
| 2024-05-13 | 3.15 | 3.16 | 3.07 | 3.13 | -1.26% | 136,271 | 42,430,341 |
| 2024-05-10 | 3.24 | 3.28 | 3.16 | 3.17 | -2.16% | 169,716 | 54,102,199 |
| 2024-05-09 | 3.2 | 3.29 | 3.16 | 3.24 | -0.31% | 266,995 | 86,491,033 |
| 2024-05-08 | 3.18 | 3.31 | 3.18 | 3.25 | +1.88% | 277,555 | 90,209,703 |
| 2024-05-07 | 3.19 | 3.33 | 3.17 | 3.19 | +0.95% | 295,593 | 95,298,225 |
| 2024-05-06 | 3.12 | 3.23 | 3.1 | 3.16 | +1.28% | 264,794 | 83,881,289 |
| 2024-04-30 | 3.1 | 3.3 | 3.1 | 3.12 | +2.63% | 468,276 | 149,438,889 |
| 2024-04-29 | 3.1 | 3.17 | 3.02 | 3.04 | -2.25% | 314,029 | 96,720,009 |
| 2024-04-26 | 3.2 | 3.28 | 3.05 | 3.11 | +0.65% | 467,050 | 147,158,148 |
| 2024-04-25 | 2.8 | 3.09 | 2.78 | 3.09 | +9.96% | 132,613 | 40,141,765 |
| 2024-04-24 | 2.87 | 2.89 | 2.79 | 2.81 | -1.4% | 107,499 | 30,298,603 |
| 2024-04-23 | 2.82 | 2.89 | 2.8 | 2.85 | +1.06% | 76,781 | 21,890,522 |
| 2024-04-22 | 2.94 | 2.95 | 2.79 | 2.82 | -4.08% | 149,274 | 42,500,459 |
| 2024-04-19 | 2.97 | 3.03 | 2.92 | 2.94 | -1.01% | 121,626 | 36,049,453 |
| 2024-04-18 | 3 | 3.05 | 2.97 | 2.97 | -0.67% | 209,520 | 63,193,474 |
| 2024-04-17 | 2.78 | 3 | 2.78 | 2.99 | +8.33% | 250,884 | 73,836,087 |
| 2024-04-16 | 2.97 | 3 | 2.68 | 2.76 | -7.07% | 320,707 | 89,464,444 |
| 2024-04-15 | 3.2 | 3.24 | 2.91 | 2.97 | -6.01% | 320,455 | 98,000,001 |
| 2024-04-12 | 3.21 | 3.25 | 3.15 | 3.16 | -1.25% | 198,597 | 63,370,505 |
| 2024-04-11 | 3.23 | 3.32 | 3.18 | 3.2 | -0.93% | 231,382 | 75,124,270 |
| 2024-04-10 | 3.2 | 3.27 | 3.16 | 3.23 | -0.62% | 201,727 | 64,815,075 |
| 2024-04-09 | 3.23 | 3.25 | 3.14 | 3.25 | +0.31% | 327,734 | 104,636,736 |
| 2024-04-08 | 3.38 | 3.42 | 3.23 | 3.24 | -4.14% | 479,606 | 158,912,694 |
| 2024-04-03 | 3.2 | 3.44 | 3.16 | 3.38 | +4.32% | 675,667 | 224,145,058 |
| 2024-04-02 | 3.06 | 3.35 | 3.05 | 3.24 | +6.23% | 677,587 | 217,513,136 |
| 2024-04-01 | 3 | 3.09 | 2.98 | 3.05 | +0.33% | 445,746 | 134,631,782 |
| 2024-03-29 | 2.96 | 3.1 | 2.91 | 3.04 | +2.36% | 681,599 | 205,713,773 |
| 2024-03-28 | 2.71 | 2.97 | 2.71 | 2.97 | +10% | 783,511 | 225,869,073 |
| 2024-03-27 | 2.91 | 2.92 | 2.7 | 2.7 | -7.22% | 448,526 | 125,742,142 |
| 2024-03-26 | 2.81 | 2.91 | 2.75 | 2.91 | +3.19% | 601,458 | 170,367,465 |
| 2024-03-25 | 2.91 | 3.04 | 2.81 | 2.82 | -7.24% | 820,270 | 238,862,424 |
| 2024-03-22 | 3.06 | 3.19 | 3.04 | 3.04 | -10.06% | 939,536 | 287,952,975 |
| 2024-03-21 | 3.49 | 3.6 | 3.38 | 3.38 | -9.87% | 1,480,367 | 511,137,266 |
| 2024-03-20 | 3.41 | 3.75 | 3.21 | 3.75 | +9.97% | 1,940,244 | 690,396,533 |
| 2024-03-19 | 3.3 | 3.41 | 3.18 | 3.41 | +10% | 1,262,446 | 426,675,661 |
| 2024-03-18 | 2.85 | 3.1 | 2.71 | 3.1 | +9.93% | 533,221 | 159,053,628 |
| 2024-03-15 | 2.76 | 2.82 | 2.65 | 2.82 | +10.16% | 297,310 | 82,409,805 |
| 2024-03-14 | 2.34 | 2.56 | 2.33 | 2.56 | +9.87% | 177,769 | 44,861,386 |
| 2024-03-13 | 2.38 | 2.38 | 2.3 | 2.33 | -0.85% | 83,255 | 19,356,847 |
| 2024-03-12 | 2.32 | 2.37 | 2.31 | 2.35 | +1.29% | 98,621 | 23,113,764 |
| 2024-03-11 | 2.25 | 2.32 | 2.2 | 2.32 | +2.65% | 96,351 | 21,833,081 |
| 2024-03-08 | 2.3 | 2.3 | 2.24 | 2.26 | -1.31% | 69,214 | 15,651,988 |
| 2024-03-07 | 2.32 | 2.35 | 2.28 | 2.29 | -0.43% | 72,897 | 16,834,149 |
| 2024-03-06 | 2.3 | 2.36 | 2.28 | 2.3 | -0.43% | 76,381 | 17,620,891 |
| 2024-03-05 | 2.34 | 2.35 | 2.3 | 2.31 | -2.12% | 58,488 | 13,573,020 |
| 2024-03-04 | 2.36 | 2.4 | 2.27 | 2.36 | 0% | 134,441 | 31,214,290 |
| 2024-03-01 | 2.4 | 2.42 | 2.33 | 2.36 | -0.84% | 81,641 | 19,382,783 |
| 2024-02-29 | 2.28 | 2.38 | 2.28 | 2.38 | +4.39% | 122,044 | 28,540,751 |
| 2024-02-28 | 2.48 | 2.49 | 2.26 | 2.28 | -6.94% | 166,045 | 39,952,566 |
| 2024-02-27 | 2.43 | 2.47 | 2.41 | 2.45 | 0% | 101,140 | 24,636,848 |
| 2024-02-26 | 2.39 | 2.53 | 2.36 | 2.45 | +4.26% | 239,360 | 58,068,621 |
| 2024-02-23 | 2.34 | 2.39 | 2.29 | 2.35 | 0% | 107,669 | 25,144,919 |
| 2024-02-22 | 2.27 | 2.36 | 2.26 | 2.35 | +3.52% | 137,427 | 31,871,817 |
| 2024-02-21 | 2.18 | 2.34 | 2.17 | 2.27 | +2.25% | 150,753 | 34,331,106 |
| 2024-02-20 | 2.2 | 2.29 | 2.14 | 2.22 | +0.91% | 141,234 | 31,192,946 |
| 2024-02-19 | 2.03 | 2.22 | 2.02 | 2.2 | +8.37% | 222,392 | 47,681,299 |
| 2024-02-08 | 1.8 | 2.03 | 1.7 | 2.03 | +7.41% | 279,484 | 50,989,968 |
| 2024-02-07 | 2.08 | 2.1 | 1.89 | 1.89 | -10% | 229,276 | 44,233,985 |
| 2024-02-06 | 2.09 | 2.22 | 2.08 | 2.1 | -9.09% | 298,588 | 63,125,961 |
| 2024-02-05 | 2.57 | 2.57 | 2.31 | 2.31 | -10.12% | 199,471 | 47,021,123 |
| 2024-02-02 | 2.7 | 2.72 | 2.4 | 2.57 | -3.38% | 346,260 | 87,662,609 |
| 2024-02-01 | 2.7 | 2.77 | 2.53 | 2.66 | -3.62% | 438,567 | 117,279,595 |
| 2024-01-31 | 2.8 | 3.14 | 2.73 | 2.76 | -3.16% | 570,684 | 169,149,186 |
| 2024-01-30 | 2.96 | 2.99 | 2.84 | 2.85 | -3.72% | 219,774 | 64,001,906 |
| 2024-01-29 | 3.06 | 3.07 | 2.94 | 2.96 | -4.21% | 318,095 | 95,097,411 |
| 2024-01-26 | 2.99 | 3.27 | 2.99 | 3.09 | +1.64% | 495,494 | 154,509,319 |
| 2024-01-25 | 3.06 | 3.09 | 2.97 | 3.04 | 0% | 302,224 | 91,428,429 |
| 2024-01-24 | 2.92 | 3.07 | 2.92 | 3.04 | +4.83% | 350,057 | 105,835,394 |
| 2024-01-23 | 2.86 | 2.93 | 2.75 | 2.9 | +1.75% | 209,077 | 59,738,362 |
| 2024-01-22 | 2.97 | 3.06 | 2.83 | 2.85 | -4.04% | 310,716 | 92,053,721 |
| 2024-01-19 | 2.81 | 3.02 | 2.81 | 2.97 | +6.45% | 333,725 | 98,302,740 |
| 2024-01-18 | 2.85 | 2.85 | 2.71 | 2.79 | -1.76% | 145,787 | 40,144,506 |
| 2024-01-17 | 2.93 | 2.95 | 2.83 | 2.84 | -3.73% | 130,995 | 37,855,699 |
| 2024-01-16 | 2.86 | 2.95 | 2.82 | 2.95 | +3.15% | 130,371 | 37,513,161 |
| 2024-01-15 | 2.83 | 2.91 | 2.8 | 2.86 | +1.78% | 121,429 | 34,845,665 |
| 2024-01-12 | 2.84 | 2.87 | 2.8 | 2.81 | -1.06% | 88,048 | 24,958,032 |
| 2024-01-11 | 2.83 | 2.85 | 2.81 | 2.84 | +0.35% | 76,246 | 21,587,971 |
| 2024-01-10 | 2.87 | 2.89 | 2.82 | 2.83 | -2.08% | 91,557 | 26,060,719 |
| 2024-01-09 | 2.84 | 2.89 | 2.81 | 2.89 | +1.76% | 117,027 | 33,399,828 |
| 2024-01-08 | 2.9 | 2.96 | 2.83 | 2.84 | -1.05% | 108,459 | 31,342,861 |
| 2024-01-05 | 2.93 | 2.95 | 2.86 | 2.87 | -1.71% | 129,530 | 37,572,504 |
| 2024-01-04 | 2.95 | 2.98 | 2.91 | 2.92 | -1.68% | 119,360 | 35,132,550 |
| 2024-01-03 | 3 | 3.01 | 2.92 | 2.97 | -1.33% | 145,432 | 42,971,138 |
| 2024-01-02 | 2.95 | 3.04 | 2.94 | 3.01 | +1.69% | 167,243 | 50,133,123 |
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：