股票概览
4.88
+9.91%
+0.44
4.4
开盘价
4.88
最高价
4.32
最低价
496,197
成交量
数据更新至: 2025-03-25
技术指标
4.73
MA5 (5日均线)
4.59
MA10 (10日均线)
4.58
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 | 4.4 | 4.88 | 4.32 | 4.88 | +9.91% | 496,197 | 228,158,236 |
| 2025-03-24 | 4.9 | 4.9 | 4.37 | 4.44 | -8.64% | 751,131 | 341,046,147 |
| 2025-03-21 | 4.72 | 4.95 | 4.67 | 4.86 | +2.32% | 696,789 | 336,090,856 |
| 2025-03-20 | 4.73 | 4.85 | 4.68 | 4.75 | +0.85% | 696,973 | 330,957,153 |
| 2025-03-19 | 4.87 | 4.97 | 4.68 | 4.71 | -3.09% | 1,131,509 | 541,069,250 |
| 2025-03-18 | 4.45 | 4.86 | 4.43 | 4.86 | +9.95% | 338,652 | 161,043,674 |
| 2025-03-17 | 4.38 | 4.48 | 4.35 | 4.42 | +0.91% | 388,753 | 171,304,327 |
| 2025-03-14 | 4.28 | 4.43 | 4.26 | 4.38 | +2.82% | 394,023 | 170,772,629 |
| 2025-03-13 | 4.35 | 4.36 | 4.19 | 4.26 | -2.52% | 341,560 | 145,484,392 |
| 2025-03-12 | 4.42 | 4.46 | 4.37 | 4.37 | -0.46% | 396,914 | 174,901,522 |
| 2025-03-11 | 4.36 | 4.4 | 4.25 | 4.39 | -0.45% | 331,518 | 144,145,369 |
| 2025-03-10 | 4.37 | 4.42 | 4.34 | 4.41 | +0.92% | 393,555 | 172,509,979 |
| 2025-03-07 | 4.45 | 4.5 | 4.34 | 4.37 | -2.89% | 600,983 | 263,729,156 |
| 2025-03-06 | 4.28 | 4.56 | 4.24 | 4.5 | +5.88% | 881,794 | 392,990,759 |
| 2025-03-05 | 4.25 | 4.33 | 4.15 | 4.25 | +1.92% | 592,418 | 249,507,502 |
| 2025-03-04 | 4.18 | 4.27 | 4.09 | 4.17 | -5.66% | 899,469 | 373,856,485 |
| 2025-03-03 | 4.81 | 5.08 | 4.42 | 4.42 | -9.98% | 1,472,329 | 674,674,557 |
| 2025-02-28 | 4.72 | 5.1 | 4.42 | 4.91 | +1.66% | 1,588,063 | 756,359,575 |
| 2025-02-27 | 5.37 | 5.71 | 4.83 | 4.83 | -10.06% | 1,801,098 | 941,077,355 |
| 2025-02-26 | 4.91 | 5.37 | 4.79 | 5.37 | +10.04% | 1,992,447 | 1,021,673,256 |
| 2025-02-25 | 4.36 | 4.88 | 4.33 | 4.88 | +9.91% | 1,342,302 | 630,738,922 |
| 2025-02-24 | 4.05 | 4.44 | 4.05 | 4.44 | +9.9% | 1,264,016 | 546,863,064 |
| 2025-02-21 | 4.13 | 4.15 | 4.03 | 4.04 | -1.94% | 430,091 | 174,422,602 |
| 2025-02-20 | 4.14 | 4.22 | 4.06 | 4.12 | -0.48% | 558,462 | 230,566,040 |
| 2025-02-19 | 4.05 | 4.16 | 3.98 | 4.14 | +2.22% | 434,105 | 178,452,736 |
| 2025-02-18 | 4.15 | 4.2 | 4.05 | 4.05 | -2.41% | 445,832 | 183,785,025 |
| 2025-02-17 | 4.02 | 4.19 | 4.02 | 4.15 | +2.47% | 546,989 | 225,248,614 |
| 2025-02-14 | 4.13 | 4.15 | 4.02 | 4.05 | -2.88% | 603,384 | 245,868,889 |
| 2025-02-13 | 4.25 | 4.26 | 4.16 | 4.17 | -1.88% | 577,044 | 243,072,911 |
| 2025-02-12 | 4.29 | 4.29 | 4.18 | 4.25 | -1.62% | 662,449 | 280,729,008 |
| 2025-02-11 | 4.26 | 4.36 | 4.22 | 4.32 | +0.7% | 664,919 | 285,959,027 |
| 2025-02-10 | 4.22 | 4.32 | 4.17 | 4.29 | -1.38% | 940,403 | 399,020,093 |
| 2025-02-07 | 4.23 | 4.38 | 4.02 | 4.35 | -1.14% | 1,514,706 | 632,770,382 |
| 2025-02-06 | 4.78 | 5.27 | 4.34 | 4.4 | -8.71% | 2,203,308 | 1,043,308,756 |
| 2025-02-05 | 5.3 | 5.3 | 4.82 | 4.82 | -9.91% | 637,453 | 312,098,800 |
| 2025-01-27 | 5.5 | 5.86 | 5.02 | 5.35 | +0.38% | 1,466,508 | 820,746,803 |
| 2025-01-24 | 4.95 | 5.6 | 4.93 | 5.33 | +4.1% | 1,094,851 | 583,508,593 |
| 2025-01-23 | 4.82 | 5.12 | 4.65 | 5.12 | +10.11% | 1,259,979 | 619,945,839 |
| 2025-01-22 | 4.8 | 4.95 | 4.59 | 4.65 | +1.31% | 1,142,888 | 544,158,546 |
| 2025-01-21 | 4.4 | 4.76 | 4.35 | 4.59 | +3.15% | 897,627 | 409,570,226 |
| 2025-01-20 | 4.41 | 4.54 | 4.27 | 4.45 | +1.6% | 745,543 | 331,688,901 |
| 2025-01-17 | 4.32 | 4.57 | 4.19 | 4.38 | -0.68% | 898,152 | 393,575,561 |
| 2025-01-16 | 4.27 | 4.57 | 4.25 | 4.41 | -3.29% | 1,314,780 | 574,705,770 |
| 2025-01-15 | 4.72 | 4.94 | 4.45 | 4.56 | -5.2% | 1,609,216 | 744,426,708 |
| 2025-01-14 | 4.48 | 5.26 | 4.48 | 4.81 | -3.41% | 2,204,433 | 1,065,251,368 |
| 2025-01-13 | 5.2 | 5.2 | 4.98 | 4.98 | -9.95% | 403,889 | 202,746,197 |
| 2025-01-10 | 4.9 | 5.53 | 4.6 | 5.53 | +9.94% | 2,650,142 | 1,370,800,682 |
| 2025-01-09 | 5.03 | 5.03 | 4.72 | 5.03 | +10.07% | 2,354,142 | 1,169,169,672 |
| 2025-01-08 | 4.57 | 4.57 | 4.49 | 4.57 | +10.12% | 572,803 | 261,682,904 |
| 2025-01-07 | 4.15 | 4.15 | 4.07 | 4.15 | +10.08% | 852,740 | 353,699,493 |
| 2025-01-06 | 3.77 | 3.77 | 3.77 | 3.77 | +9.91% | 90,918 | 34,276,214 |
| 2025-01-03 | 3.43 | 3.43 | 3.43 | 3.43 | +9.94% | 136,095 | 46,680,431 |
| 2025-01-02 | 2.97 | 3.25 | 2.97 | 3.12 | +4.35% | 431,257 | 135,445,470 |
| 2024-12-31 | 2.93 | 3.08 | 2.9 | 2.99 | +2.05% | 286,161 | 85,505,698 |
| 2024-12-30 | 2.97 | 3.01 | 2.86 | 2.93 | -0.68% | 212,692 | 62,517,229 |
| 2024-12-27 | 2.87 | 3.04 | 2.86 | 2.95 | +2.79% | 210,899 | 62,820,511 |
| 2024-12-26 | 2.81 | 2.91 | 2.81 | 2.87 | +1.41% | 134,618 | 38,712,218 |
| 2024-12-25 | 2.91 | 2.92 | 2.72 | 2.83 | -2.75% | 216,909 | 60,699,634 |
| 2024-12-24 | 2.94 | 2.98 | 2.85 | 2.91 | -1.69% | 222,564 | 64,753,144 |
| 2024-12-23 | 3.21 | 3.22 | 2.91 | 2.96 | -8.36% | 353,425 | 106,910,318 |
| 2024-12-20 | 3.37 | 3.42 | 3.21 | 3.23 | -4.72% | 371,664 | 122,482,188 |
| 2024-12-19 | 3.33 | 3.45 | 3.26 | 3.39 | +1.8% | 241,976 | 81,218,104 |
| 2024-12-18 | 3.3 | 3.35 | 3.19 | 3.33 | +1.22% | 228,194 | 75,242,288 |
| 2024-12-17 | 3.46 | 3.51 | 3.27 | 3.29 | -5.73% | 321,349 | 107,624,376 |
| 2024-12-16 | 3.43 | 3.54 | 3.42 | 3.49 | +1.75% | 308,064 | 107,167,830 |
| 2024-12-13 | 3.54 | 3.56 | 3.43 | 3.43 | -4.99% | 395,933 | 137,567,024 |
| 2024-12-12 | 3.46 | 3.69 | 3.36 | 3.61 | +5.25% | 677,643 | 242,294,214 |
| 2024-12-11 | 3.29 | 3.43 | 3.26 | 3.43 | +3.31% | 389,503 | 131,979,797 |
| 2024-12-10 | 3.43 | 3.49 | 3.3 | 3.32 | +0.61% | 381,029 | 128,336,252 |
| 2024-12-09 | 3.37 | 3.44 | 3.24 | 3.3 | -2.08% | 328,901 | 109,083,053 |
| 2024-12-06 | 3.27 | 3.41 | 3.27 | 3.37 | +2.74% | 447,822 | 150,167,457 |
| 2024-12-05 | 3.2 | 3.29 | 3.17 | 3.28 | +2.82% | 322,199 | 104,643,637 |
| 2024-12-04 | 3.28 | 3.29 | 3.17 | 3.19 | -2.74% | 349,515 | 112,908,486 |
| 2024-12-03 | 3.33 | 3.35 | 3.24 | 3.28 | -0.91% | 452,881 | 148,774,742 |
| 2024-12-02 | 3.17 | 3.32 | 3.12 | 3.31 | +5.08% | 699,868 | 228,111,158 |
| 2024-11-29 | 3.13 | 3.2 | 3.02 | 3.15 | 0% | 663,953 | 207,197,068 |
| 2024-11-28 | 3.1 | 3.21 | 3.1 | 3.15 | -0.32% | 731,344 | 231,146,720 |
| 2024-11-27 | 3.15 | 3.29 | 3.15 | 3.16 | -9.71% | 1,268,966 | 402,953,469 |
| 2024-11-26 | 3.5 | 3.57 | 3.5 | 3.5 | -10.03% | 429,871 | 150,510,758 |
| 2024-11-25 | 3.73 | 3.89 | 3.32 | 3.89 | +9.89% | 1,936,754 | 717,673,583 |
| 2024-11-22 | 3.23 | 3.54 | 3.11 | 3.54 | +9.94% | 1,639,483 | 553,047,677 |
| 2024-11-21 | 2.91 | 3.22 | 2.91 | 3.22 | +9.9% | 639,889 | 198,817,902 |
| 2024-11-20 | 2.81 | 2.98 | 2.77 | 2.93 | +4.64% | 286,676 | 83,023,176 |
| 2024-11-19 | 2.78 | 2.8 | 2.7 | 2.8 | +0.72% | 190,274 | 52,271,503 |
| 2024-11-18 | 2.83 | 2.93 | 2.76 | 2.78 | -0.36% | 232,460 | 65,492,876 |
| 2024-11-15 | 2.85 | 2.89 | 2.78 | 2.79 | -3.13% | 146,960 | 41,743,021 |
| 2024-11-14 | 2.97 | 3 | 2.87 | 2.88 | -1.71% | 175,476 | 51,006,079 |
| 2024-11-13 | 2.95 | 3 | 2.88 | 2.93 | -0.68% | 143,355 | 42,067,723 |
| 2024-11-12 | 3.02 | 3.04 | 2.91 | 2.95 | -1.01% | 228,729 | 67,896,335 |
| 2024-11-11 | 3 | 3.03 | 2.92 | 2.98 | -0.67% | 157,660 | 46,712,053 |
| 2024-11-08 | 3.09 | 3.13 | 2.95 | 3 | -2.6% | 257,564 | 77,643,314 |
| 2024-11-07 | 2.93 | 3.16 | 2.89 | 3.08 | +5.12% | 265,280 | 81,190,123 |
| 2024-11-06 | 2.89 | 2.95 | 2.84 | 2.93 | +1.38% | 193,536 | 56,392,998 |
| 2024-11-05 | 2.82 | 2.92 | 2.81 | 2.89 | +2.48% | 189,298 | 54,634,965 |
| 2024-11-04 | 2.81 | 2.83 | 2.73 | 2.82 | 0% | 160,719 | 44,805,238 |
| 2024-11-01 | 2.89 | 2.96 | 2.8 | 2.82 | -2.76% | 222,000 | 63,513,565 |
| 2024-10-31 | 2.82 | 2.94 | 2.8 | 2.9 | +2.84% | 246,539 | 71,436,165 |
| 2024-10-30 | 2.76 | 2.84 | 2.74 | 2.82 | +2.55% | 180,067 | 50,412,390 |
| 2024-10-29 | 2.87 | 2.89 | 2.74 | 2.75 | -4.18% | 190,481 | 53,236,097 |
| 2024-10-28 | 2.78 | 2.88 | 2.73 | 2.87 | +4.36% | 201,252 | 57,321,235 |
| 2024-10-25 | 2.69 | 2.78 | 2.69 | 2.75 | +3% | 152,842 | 41,982,635 |
| 2024-10-24 | 2.63 | 2.67 | 2.6 | 2.67 | +1.52% | 130,503 | 34,626,147 |
| 2024-10-23 | 2.6 | 2.68 | 2.6 | 2.63 | +0.77% | 121,564 | 32,114,670 |
| 2024-10-22 | 2.55 | 2.62 | 2.53 | 2.61 | +2.35% | 134,381 | 34,869,367 |
| 2024-10-21 | 2.55 | 2.59 | 2.54 | 2.55 | +0.39% | 135,114 | 34,588,835 |
| 2024-10-18 | 2.54 | 2.58 | 2.47 | 2.54 | +0.79% | 140,263 | 35,376,417 |
| 2024-10-17 | 2.65 | 2.65 | 2.51 | 2.52 | -4.18% | 167,195 | 42,867,995 |
| 2024-10-16 | 2.53 | 2.64 | 2.53 | 2.63 | +3.14% | 173,146 | 45,167,275 |
| 2024-10-15 | 2.54 | 2.6 | 2.49 | 2.55 | -0.39% | 144,642 | 36,991,293 |
| 2024-10-14 | 2.54 | 2.59 | 2.51 | 2.56 | +2.4% | 182,907 | 46,749,149 |
| 2024-10-11 | 2.54 | 2.59 | 2.47 | 2.5 | -1.96% | 131,988 | 33,282,912 |
| 2024-10-10 | 2.59 | 2.63 | 2.46 | 2.55 | -1.54% | 268,057 | 67,951,226 |
| 2024-10-09 | 2.8 | 2.8 | 2.59 | 2.59 | -10.07% | 244,856 | 65,049,011 |
| 2024-10-08 | 3.06 | 3.07 | 2.73 | 2.88 | +2.86% | 460,450 | 132,848,077 |
| 2024-09-30 | 2.76 | 2.82 | 2.6 | 2.8 | +7.69% | 398,184 | 108,748,434 |
| 2024-09-27 | 2.55 | 2.62 | 2.52 | 2.6 | +3.17% | 256,635 | 66,061,493 |
| 2024-09-26 | 2.39 | 2.53 | 2.35 | 2.52 | +5.44% | 195,365 | 48,196,796 |
| 2024-09-25 | 2.35 | 2.47 | 2.35 | 2.39 | +2.14% | 183,247 | 44,397,683 |
| 2024-09-24 | 2.3 | 2.34 | 2.27 | 2.34 | +2.18% | 121,397 | 28,090,345 |
| 2024-09-23 | 2.27 | 2.29 | 2.24 | 2.29 | +0.88% | 75,008 | 17,038,394 |
| 2024-09-20 | 2.24 | 2.29 | 2.23 | 2.27 | +0.89% | 90,536 | 20,511,708 |
| 2024-09-19 | 2.19 | 2.27 | 2.19 | 2.25 | +3.21% | 114,737 | 25,672,875 |
| 2024-09-18 | 2.23 | 2.23 | 2.12 | 2.18 | -1.36% | 89,963 | 19,451,768 |
| 2024-09-13 | 2.2 | 2.24 | 2.2 | 2.21 | +0.45% | 63,900 | 14,172,393 |
| 2024-09-12 | 2.2 | 2.23 | 2.18 | 2.2 | +0.46% | 55,052 | 12,160,770 |
| 2024-09-11 | 2.22 | 2.22 | 2.16 | 2.19 | -0.9% | 51,872 | 11,361,232 |
| 2024-09-10 | 2.21 | 2.22 | 2.17 | 2.21 | +0.91% | 60,931 | 13,369,224 |
| 2024-09-09 | 2.18 | 2.22 | 2.12 | 2.19 | +0.46% | 69,339 | 15,149,468 |
| 2024-09-06 | 2.23 | 2.24 | 2.18 | 2.18 | -2.24% | 74,505 | 16,425,402 |
| 2024-09-05 | 2.22 | 2.27 | 2.21 | 2.23 | +0.9% | 79,854 | 17,842,774 |
| 2024-09-04 | 2.21 | 2.28 | 2.2 | 2.21 | 0% | 109,196 | 24,375,727 |
| 2024-09-03 | 2.22 | 2.24 | 2.15 | 2.21 | +0.45% | 148,882 | 32,737,717 |
| 2024-09-02 | 2.22 | 2.34 | 2.19 | 2.2 | +2.33% | 276,905 | 62,774,654 |
| 2024-08-30 | 2.09 | 2.21 | 2.07 | 2.15 | +2.87% | 112,110 | 24,151,285 |
| 2024-08-29 | 2.08 | 2.1 | 2.05 | 2.09 | +0.48% | 59,545 | 12,353,608 |
| 2024-08-28 | 2.07 | 2.11 | 2.03 | 2.08 | +0.48% | 47,456 | 9,895,216 |
| 2024-08-27 | 2.11 | 2.12 | 2.05 | 2.07 | -1.9% | 46,807 | 9,711,104 |
| 2024-08-26 | 2.04 | 2.12 | 2.03 | 2.11 | +3.94% | 55,761 | 11,654,379 |
| 2024-08-23 | 2.06 | 2.07 | 2.02 | 2.03 | -1.93% | 51,890 | 10,608,352 |
| 2024-08-22 | 2.11 | 2.15 | 2.06 | 2.07 | -1.9% | 54,304 | 11,410,917 |
| 2024-08-21 | 2.11 | 2.13 | 2.09 | 2.11 | -0.94% | 37,490 | 7,903,883 |
| 2024-08-20 | 2.18 | 2.19 | 2.11 | 2.13 | -1.84% | 53,559 | 11,494,132 |
| 2024-08-19 | 2.17 | 2.2 | 2.15 | 2.17 | -0.91% | 36,985 | 8,047,217 |
| 2024-08-16 | 2.23 | 2.24 | 2.18 | 2.19 | -1.79% | 51,594 | 11,385,614 |
| 2024-08-15 | 2.18 | 2.24 | 2.15 | 2.23 | +2.29% | 74,523 | 16,403,839 |
| 2024-08-14 | 2.22 | 2.24 | 2.18 | 2.18 | -1.36% | 38,901 | 8,571,168 |
| 2024-08-13 | 2.2 | 2.22 | 2.16 | 2.21 | +0.45% | 44,032 | 9,665,909 |
| 2024-08-12 | 2.23 | 2.24 | 2.2 | 2.2 | -1.79% | 89,685 | 19,865,031 |
| 2024-08-09 | 2.23 | 2.29 | 2.21 | 2.24 | +0.45% | 116,629 | 26,360,564 |
| 2024-08-08 | 2.21 | 2.26 | 2.2 | 2.23 | +0.9% | 76,811 | 17,097,344 |
| 2024-08-07 | 2.23 | 2.26 | 2.2 | 2.21 | -0.45% | 77,069 | 17,139,628 |
| 2024-08-06 | 2.18 | 2.23 | 2.16 | 2.22 | +2.78% | 78,851 | 17,282,918 |
| 2024-08-05 | 2.2 | 2.24 | 2.15 | 2.16 | -1.37% | 58,246 | 12,802,558 |
| 2024-08-02 | 2.19 | 2.23 | 2.18 | 2.19 | -0.9% | 61,846 | 13,633,611 |
| 2024-08-01 | 2.22 | 2.24 | 2.2 | 2.21 | -0.45% | 68,587 | 15,192,695 |
| 2024-07-31 | 2.16 | 2.23 | 2.15 | 2.22 | +2.78% | 75,252 | 16,540,336 |
| 2024-07-30 | 2.12 | 2.17 | 2.11 | 2.16 | +2.37% | 72,193 | 15,475,553 |
| 2024-07-29 | 2.11 | 2.13 | 2.06 | 2.11 | 0% | 49,494 | 10,396,090 |
| 2024-07-26 | 2.07 | 2.12 | 2.07 | 2.11 | +1.93% | 45,059 | 9,459,667 |
| 2024-07-25 | 2.06 | 2.1 | 2.03 | 2.07 | +0.98% | 45,757 | 9,446,557 |
| 2024-07-24 | 2.08 | 2.1 | 2.05 | 2.05 | -1.91% | 51,095 | 10,577,758 |
| 2024-07-23 | 2.11 | 2.17 | 2.08 | 2.09 | -1.42% | 65,614 | 13,997,876 |
| 2024-07-22 | 2.12 | 2.13 | 2.08 | 2.12 | +0.95% | 36,494 | 7,702,717 |
| 2024-07-19 | 2.11 | 2.12 | 2.07 | 2.1 | -1.41% | 50,856 | 10,653,540 |
| 2024-07-18 | 2.12 | 2.13 | 2.08 | 2.13 | 0% | 50,116 | 10,535,205 |
| 2024-07-17 | 2.14 | 2.17 | 2.12 | 2.13 | 0% | 67,002 | 14,393,276 |
| 2024-07-16 | 2.14 | 2.15 | 2.1 | 2.13 | +0.47% | 47,615 | 10,122,326 |
| 2024-07-15 | 2.18 | 2.19 | 2.12 | 2.12 | -2.75% | 51,674 | 11,046,434 |
| 2024-07-12 | 2.15 | 2.26 | 2.15 | 2.18 | +1.4% | 89,461 | 19,760,124 |
| 2024-07-11 | 2.09 | 2.16 | 2.09 | 2.15 | +4.37% | 72,312 | 15,420,647 |
| 2024-07-10 | 2.13 | 2.13 | 2.06 | 2.06 | -2.83% | 58,976 | 12,241,774 |
| 2024-07-09 | 2.11 | 2.14 | 2.04 | 2.12 | +0.47% | 96,122 | 20,214,163 |
| 2024-07-08 | 2.15 | 2.2 | 2.1 | 2.11 | -4.52% | 103,994 | 22,106,915 |
| 2024-07-05 | 2.19 | 2.23 | 2.14 | 2.21 | +0.91% | 58,261 | 12,808,713 |
| 2024-07-04 | 2.3 | 2.31 | 2.17 | 2.19 | -4.78% | 77,508 | 17,142,764 |
| 2024-07-03 | 2.29 | 2.33 | 2.28 | 2.3 | +0.44% | 63,871 | 14,725,355 |
| 2024-07-02 | 2.26 | 2.32 | 2.24 | 2.29 | +2.23% | 90,978 | 20,880,952 |
| 2024-07-01 | 2.19 | 2.25 | 2.19 | 2.24 | +2.75% | 81,694 | 18,165,916 |
| 2024-06-28 | 2.16 | 2.22 | 2.15 | 2.18 | 0% | 69,193 | 15,215,252 |
| 2024-06-27 | 2.22 | 2.24 | 2.18 | 2.18 | -1.8% | 73,876 | 16,364,561 |
| 2024-06-26 | 2.21 | 2.22 | 2.13 | 2.22 | +1.37% | 86,148 | 18,812,009 |
| 2024-06-25 | 2.13 | 2.22 | 2.11 | 2.19 | +2.82% | 95,182 | 20,689,241 |
| 2024-06-24 | 2.19 | 2.21 | 2.11 | 2.13 | -4.05% | 117,967 | 25,367,120 |
| 2024-06-21 | 2.25 | 2.27 | 2.19 | 2.22 | -0.89% | 91,324 | 20,387,664 |
| 2024-06-20 | 2.29 | 2.33 | 2.23 | 2.24 | -2.18% | 114,761 | 25,893,551 |
| 2024-06-19 | 2.34 | 2.37 | 2.29 | 2.29 | -4.18% | 124,225 | 28,870,201 |
| 2024-06-18 | 2.33 | 2.43 | 2.32 | 2.39 | +1.7% | 157,117 | 37,300,984 |
| 2024-06-17 | 2.33 | 2.39 | 2.31 | 2.35 | -2.89% | 193,568 | 45,415,553 |
| 2024-06-14 | 2.44 | 2.5 | 2.39 | 2.42 | -0.41% | 256,218 | 62,562,920 |
| 2024-06-13 | 2.6 | 2.63 | 2.4 | 2.43 | -3.19% | 315,087 | 77,787,947 |
| 2024-06-12 | 2.29 | 2.51 | 2.27 | 2.51 | +10.09% | 295,042 | 71,209,509 |
| 2024-06-11 | 2.39 | 2.44 | 2.27 | 2.28 | -4.6% | 227,432 | 52,319,051 |
| 2024-06-07 | 2.24 | 2.39 | 2.24 | 2.39 | +10.14% | 182,625 | 42,298,879 |
| 2024-06-06 | 2.33 | 2.37 | 2.11 | 2.17 | -6.87% | 223,808 | 49,430,366 |
| 2024-06-05 | 2.41 | 2.42 | 2.33 | 2.33 | -4.12% | 109,592 | 25,821,690 |
| 2024-06-04 | 2.47 | 2.48 | 2.39 | 2.43 | -1.62% | 108,140 | 26,179,680 |
| 2024-06-03 | 2.56 | 2.58 | 2.43 | 2.47 | -4.26% | 137,871 | 34,242,301 |
| 2024-05-31 | 2.59 | 2.61 | 2.56 | 2.58 | 0% | 63,510 | 16,418,745 |
| 2024-05-30 | 2.63 | 2.65 | 2.58 | 2.58 | -2.64% | 92,923 | 24,219,386 |
| 2024-05-29 | 2.68 | 2.76 | 2.63 | 2.65 | -0.38% | 110,706 | 29,781,133 |
| 2024-05-28 | 2.75 | 2.77 | 2.64 | 2.66 | -2.92% | 100,014 | 26,842,068 |
| 2024-05-27 | 2.78 | 2.8 | 2.69 | 2.74 | -0.72% | 94,078 | 25,588,859 |
| 2024-05-24 | 2.86 | 2.88 | 2.75 | 2.76 | -3.5% | 131,116 | 36,740,655 |
| 2024-05-23 | 3.01 | 3.06 | 2.83 | 2.86 | -2.39% | 217,817 | 63,501,211 |
| 2024-05-22 | 2.86 | 2.95 | 2.86 | 2.93 | +2.09% | 175,443 | 51,253,141 |
| 2024-05-21 | 2.86 | 2.93 | 2.84 | 2.87 | -0.69% | 109,264 | 31,522,209 |
| 2024-05-20 | 2.94 | 2.95 | 2.86 | 2.89 | -1.7% | 204,129 | 59,095,668 |
| 2024-05-17 | 2.85 | 2.95 | 2.8 | 2.94 | +4.63% | 268,321 | 77,122,780 |
| 2024-05-16 | 2.73 | 2.84 | 2.73 | 2.81 | +2.93% | 157,528 | 44,205,525 |
| 2024-05-15 | 2.69 | 2.77 | 2.67 | 2.73 | +1.11% | 117,795 | 32,195,482 |
| 2024-05-14 | 2.66 | 2.72 | 2.66 | 2.7 | +1.12% | 82,805 | 22,306,836 |
| 2024-05-13 | 2.73 | 2.73 | 2.64 | 2.67 | -3.26% | 128,768 | 34,517,945 |
| 2024-05-10 | 2.72 | 2.79 | 2.68 | 2.76 | +1.47% | 192,048 | 52,661,323 |
| 2024-05-09 | 2.67 | 2.76 | 2.67 | 2.72 | +2.64% | 140,025 | 38,164,753 |
| 2024-05-08 | 2.7 | 2.74 | 2.64 | 2.65 | -2.57% | 110,625 | 29,559,737 |
| 2024-05-07 | 2.7 | 2.77 | 2.65 | 2.72 | -0.37% | 158,094 | 42,749,088 |
| 2024-05-06 | 2.69 | 2.76 | 2.67 | 2.73 | +3.8% | 201,724 | 54,820,418 |
| 2024-04-30 | 2.69 | 2.72 | 2.61 | 2.63 | -4.71% | 246,618 | 65,333,632 |
| 2024-04-29 | 2.58 | 2.77 | 2.57 | 2.76 | +6.98% | 222,778 | 60,489,675 |
| 2024-04-26 | 2.52 | 2.58 | 2.46 | 2.58 | +3.2% | 135,304 | 34,210,158 |
| 2024-04-25 | 2.47 | 2.53 | 2.44 | 2.5 | +1.21% | 94,898 | 23,710,888 |
| 2024-04-24 | 2.44 | 2.49 | 2.44 | 2.47 | +0.82% | 66,505 | 16,420,876 |
| 2024-04-23 | 2.41 | 2.47 | 2.4 | 2.45 | +2.08% | 105,000 | 25,661,642 |
| 2024-04-22 | 2.48 | 2.5 | 2.38 | 2.4 | -2.04% | 112,247 | 27,201,796 |
| 2024-04-19 | 2.46 | 2.51 | 2.42 | 2.45 | -0.41% | 115,834 | 28,538,069 |
| 2024-04-18 | 2.49 | 2.53 | 2.41 | 2.46 | -0.81% | 171,675 | 42,378,069 |
| 2024-04-17 | 2.33 | 2.5 | 2.3 | 2.48 | +5.98% | 246,711 | 60,045,756 |
| 2024-04-16 | 2.6 | 2.63 | 2.34 | 2.34 | -10% | 224,129 | 53,353,945 |
| 2024-04-15 | 2.77 | 2.82 | 2.54 | 2.6 | -7.47% | 282,163 | 74,776,375 |
| 2024-04-12 | 2.79 | 2.9 | 2.79 | 2.81 | +0.36% | 126,418 | 35,835,942 |
| 2024-04-11 | 2.79 | 2.85 | 2.77 | 2.8 | -0.36% | 96,692 | 27,246,901 |
| 2024-04-10 | 2.9 | 2.91 | 2.77 | 2.81 | -3.1% | 126,169 | 35,707,599 |
| 2024-04-09 | 2.85 | 2.91 | 2.83 | 2.9 | +1.75% | 77,706 | 22,372,977 |
| 2024-04-08 | 2.9 | 2.95 | 2.84 | 2.85 | -1.72% | 118,150 | 34,167,435 |
| 2024-04-03 | 2.93 | 2.94 | 2.88 | 2.9 | -1.02% | 93,402 | 27,095,348 |
| 2024-04-02 | 2.91 | 2.95 | 2.88 | 2.93 | +1.03% | 124,038 | 36,181,800 |
| 2024-04-01 | 2.87 | 2.92 | 2.86 | 2.9 | +1.4% | 113,673 | 32,825,679 |
| 2024-03-29 | 2.79 | 2.86 | 2.78 | 2.86 | +2.14% | 105,249 | 29,779,901 |
| 2024-03-28 | 2.76 | 2.83 | 2.74 | 2.8 | +1.08% | 97,475 | 27,261,892 |
| 2024-03-27 | 2.84 | 2.85 | 2.76 | 2.77 | -3.15% | 106,007 | 29,745,160 |
| 2024-03-26 | 2.8 | 2.87 | 2.77 | 2.86 | +2.14% | 131,528 | 37,260,814 |
| 2024-03-25 | 2.85 | 2.89 | 2.8 | 2.8 | -1.75% | 116,120 | 32,980,637 |
| 2024-03-22 | 2.9 | 2.93 | 2.82 | 2.85 | -1.72% | 127,508 | 36,573,078 |
| 2024-03-21 | 2.89 | 2.94 | 2.88 | 2.9 | +0.35% | 137,582 | 39,983,970 |
| 2024-03-20 | 2.84 | 2.89 | 2.82 | 2.89 | +1.76% | 105,166 | 30,093,927 |
| 2024-03-19 | 2.85 | 2.94 | 2.82 | 2.84 | -1.39% | 163,325 | 46,750,172 |
| 2024-03-18 | 2.78 | 3.04 | 2.78 | 2.88 | +3.6% | 225,840 | 64,943,707 |
| 2024-03-15 | 2.7 | 2.79 | 2.68 | 2.78 | +2.21% | 127,463 | 35,072,147 |
| 2024-03-14 | 2.71 | 2.76 | 2.66 | 2.72 | +0.37% | 131,672 | 35,834,053 |
| 2024-03-13 | 2.75 | 2.78 | 2.68 | 2.71 | -1.45% | 119,344 | 32,385,497 |
| 2024-03-12 | 2.66 | 2.77 | 2.64 | 2.75 | +3.38% | 181,928 | 49,247,857 |
| 2024-03-11 | 2.56 | 2.67 | 2.54 | 2.66 | +3.5% | 182,480 | 47,691,785 |
| 2024-03-08 | 2.58 | 2.61 | 2.52 | 2.57 | -0.39% | 130,331 | 33,457,912 |
| 2024-03-07 | 2.59 | 2.68 | 2.58 | 2.58 | +0.39% | 155,558 | 40,747,796 |
| 2024-03-06 | 2.54 | 2.61 | 2.5 | 2.57 | +1.18% | 130,189 | 33,490,826 |
| 2024-03-05 | 2.62 | 2.62 | 2.52 | 2.54 | -3.42% | 119,013 | 30,403,693 |
| 2024-03-04 | 2.69 | 2.7 | 2.54 | 2.63 | -1.87% | 124,831 | 32,580,797 |
| 2024-03-01 | 2.65 | 2.68 | 2.61 | 2.68 | +1.9% | 136,201 | 36,137,098 |
| 2024-02-29 | 2.5 | 2.66 | 2.45 | 2.63 | +3.54% | 157,888 | 40,809,576 |
| 2024-02-28 | 2.81 | 2.88 | 2.53 | 2.54 | -9.29% | 260,022 | 70,510,381 |
| 2024-02-27 | 2.74 | 2.82 | 2.68 | 2.8 | +1.82% | 128,477 | 35,720,083 |
| 2024-02-26 | 2.69 | 2.83 | 2.65 | 2.75 | +3% | 199,996 | 54,759,541 |
| 2024-02-23 | 2.57 | 2.69 | 2.57 | 2.67 | +3.89% | 178,708 | 46,890,103 |
| 2024-02-22 | 2.49 | 2.57 | 2.47 | 2.57 | +2.39% | 194,073 | 49,137,564 |
| 2024-02-21 | 2.37 | 2.61 | 2.37 | 2.51 | +4.58% | 252,008 | 63,474,215 |
| 2024-02-20 | 2.38 | 2.4 | 2.32 | 2.4 | +1.27% | 163,820 | 38,938,145 |
| 2024-02-19 | 2.31 | 2.4 | 2.29 | 2.37 | +3.95% | 283,358 | 66,578,592 |
| 2024-02-08 | 2.06 | 2.28 | 2 | 2.28 | +7.04% | 366,918 | 78,226,158 |
| 2024-02-07 | 2.36 | 2.38 | 2.13 | 2.13 | -10.13% | 347,959 | 75,789,979 |
| 2024-02-06 | 2.41 | 2.5 | 2.29 | 2.37 | -6.69% | 318,506 | 74,404,745 |
| 2024-02-05 | 2.78 | 2.8 | 2.54 | 2.54 | -9.93% | 228,927 | 58,985,137 |
| 2024-02-02 | 2.98 | 3.1 | 2.73 | 2.82 | -5.05% | 231,751 | 67,785,140 |
| 2024-02-01 | 3.1 | 3.1 | 2.9 | 2.97 | -4.5% | 213,568 | 63,572,065 |
| 2024-01-31 | 3.25 | 3.32 | 3.1 | 3.11 | -5.76% | 180,907 | 57,736,213 |
| 2024-01-30 | 3.39 | 3.5 | 3.29 | 3.3 | -2.94% | 209,343 | 70,340,652 |
| 2024-01-29 | 3.65 | 3.68 | 3.39 | 3.4 | -1.73% | 374,260 | 131,886,132 |
| 2024-01-26 | 3.38 | 3.51 | 3.38 | 3.46 | +1.47% | 280,950 | 97,219,352 |
| 2024-01-25 | 3.22 | 3.49 | 3.19 | 3.41 | +7.23% | 306,122 | 102,900,359 |
| 2024-01-24 | 3.1 | 3.25 | 3.04 | 3.18 | +3.58% | 187,855 | 59,027,979 |
| 2024-01-23 | 3.1 | 3.13 | 2.95 | 3.07 | -2.23% | 179,706 | 54,309,187 |
| 2024-01-22 | 3.28 | 3.37 | 3.1 | 3.14 | -5.14% | 136,180 | 44,219,816 |
| 2024-01-19 | 3.35 | 3.36 | 3.28 | 3.31 | -0.6% | 112,795 | 37,432,380 |
| 2024-01-18 | 3.37 | 3.42 | 3.23 | 3.33 | -2.06% | 158,848 | 52,550,455 |
| 2024-01-17 | 3.48 | 3.55 | 3.38 | 3.4 | -2.02% | 121,635 | 41,999,151 |
| 2024-01-16 | 3.5 | 3.54 | 3.4 | 3.47 | -0.57% | 112,450 | 38,948,180 |
| 2024-01-15 | 3.42 | 3.5 | 3.42 | 3.49 | +1.16% | 82,770 | 28,721,426 |
| 2024-01-12 | 3.48 | 3.51 | 3.44 | 3.45 | 0% | 80,393 | 27,947,659 |
| 2024-01-11 | 3.39 | 3.46 | 3.38 | 3.45 | +1.47% | 72,251 | 24,738,676 |
| 2024-01-10 | 3.43 | 3.45 | 3.37 | 3.4 | -0.29% | 59,578 | 20,314,244 |
| 2024-01-09 | 3.4 | 3.46 | 3.39 | 3.41 | +0.89% | 75,374 | 25,820,343 |
| 2024-01-08 | 3.44 | 3.47 | 3.38 | 3.38 | -1.74% | 75,371 | 25,785,177 |
| 2024-01-05 | 3.47 | 3.51 | 3.43 | 3.44 | -0.86% | 94,134 | 32,740,884 |
| 2024-01-04 | 3.48 | 3.5 | 3.45 | 3.47 | 0% | 78,449 | 27,222,208 |
| 2024-01-03 | 3.43 | 3.5 | 3.43 | 3.47 | +1.17% | 92,320 | 32,033,401 |
| 2024-01-02 | 3.38 | 3.46 | 3.38 | 3.43 | +1.48% | 78,517 | 26,886,010 |
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：