股票概览
1.76
+1.15%
+0.02
1.75
开盘价
1.79
最高价
1.74
最低价
205,285
成交量
数据更新至: 2025-03-25
技术指标
1.77
MA5 (5日均线)
1.80
MA10 (10日均线)
1.73
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 | 1.75 | 1.79 | 1.74 | 1.76 | +1.15% | 205,285 | 36,116,528 |
| 2025-03-24 | 1.76 | 1.77 | 1.71 | 1.74 | -1.14% | 285,967 | 49,841,613 |
| 2025-03-21 | 1.8 | 1.81 | 1.74 | 1.76 | -2.76% | 403,831 | 71,490,891 |
| 2025-03-20 | 1.79 | 1.82 | 1.78 | 1.81 | +1.69% | 414,729 | 74,731,623 |
| 2025-03-19 | 1.78 | 1.8 | 1.76 | 1.78 | 0% | 340,104 | 60,449,570 |
| 2025-03-18 | 1.82 | 1.83 | 1.77 | 1.78 | -2.2% | 483,065 | 86,334,625 |
| 2025-03-17 | 1.87 | 1.89 | 1.8 | 1.82 | -2.67% | 468,709 | 86,278,379 |
| 2025-03-14 | 1.85 | 1.89 | 1.84 | 1.87 | 0% | 512,542 | 95,255,153 |
| 2025-03-13 | 1.8 | 1.88 | 1.79 | 1.87 | +4.47% | 662,019 | 123,033,286 |
| 2025-03-12 | 1.75 | 1.82 | 1.74 | 1.79 | 0% | 531,735 | 94,940,111 |
| 2025-03-11 | 1.82 | 1.82 | 1.73 | 1.79 | +3.47% | 1,160,862 | 206,889,868 |
| 2025-03-10 | 1.7 | 1.73 | 1.7 | 1.73 | +4.85% | 288,932 | 49,822,894 |
| 2025-03-07 | 1.63 | 1.65 | 1.62 | 1.65 | +1.23% | 238,241 | 38,994,248 |
| 2025-03-06 | 1.62 | 1.64 | 1.62 | 1.63 | +0.62% | 199,218 | 32,431,801 |
| 2025-03-05 | 1.63 | 1.64 | 1.61 | 1.62 | -1.22% | 153,641 | 24,918,122 |
| 2025-03-04 | 1.64 | 1.65 | 1.62 | 1.64 | -0.61% | 232,252 | 37,864,481 |
| 2025-03-03 | 1.6 | 1.67 | 1.59 | 1.65 | +2.48% | 326,783 | 53,289,407 |
| 2025-02-28 | 1.59 | 1.63 | 1.59 | 1.61 | +0.63% | 233,222 | 37,610,007 |
| 2025-02-27 | 1.62 | 1.63 | 1.58 | 1.6 | -1.84% | 300,807 | 48,307,311 |
| 2025-02-26 | 1.62 | 1.64 | 1.61 | 1.63 | +1.24% | 194,896 | 31,671,775 |
| 2025-02-25 | 1.64 | 1.65 | 1.59 | 1.61 | -2.42% | 382,804 | 62,024,507 |
| 2025-02-24 | 1.68 | 1.69 | 1.64 | 1.65 | -2.37% | 270,219 | 45,015,868 |
| 2025-02-21 | 1.68 | 1.7 | 1.67 | 1.69 | +0.6% | 230,518 | 38,803,506 |
| 2025-02-20 | 1.7 | 1.7 | 1.67 | 1.68 | -1.18% | 185,564 | 31,195,670 |
| 2025-02-19 | 1.68 | 1.7 | 1.67 | 1.7 | +0.59% | 155,330 | 26,185,596 |
| 2025-02-18 | 1.71 | 1.72 | 1.68 | 1.69 | -1.74% | 263,868 | 44,737,741 |
| 2025-02-17 | 1.75 | 1.75 | 1.71 | 1.72 | -1.71% | 322,237 | 55,516,042 |
| 2025-02-14 | 1.73 | 1.76 | 1.73 | 1.75 | +1.16% | 296,884 | 51,781,515 |
| 2025-02-13 | 1.73 | 1.75 | 1.71 | 1.73 | 0% | 204,152 | 35,300,415 |
| 2025-02-12 | 1.73 | 1.75 | 1.71 | 1.73 | -1.14% | 369,617 | 63,765,309 |
| 2025-02-11 | 1.69 | 1.77 | 1.67 | 1.75 | +3.55% | 618,003 | 106,299,431 |
| 2025-02-10 | 1.69 | 1.7 | 1.66 | 1.69 | +0.6% | 303,878 | 51,017,655 |
| 2025-02-07 | 1.73 | 1.74 | 1.67 | 1.68 | -3.45% | 531,237 | 90,312,397 |
| 2025-02-06 | 1.72 | 1.76 | 1.72 | 1.74 | +1.16% | 344,431 | 59,909,015 |
| 2025-02-05 | 1.74 | 1.78 | 1.69 | 1.72 | +0.58% | 387,010 | 66,758,243 |
| 2025-01-27 | 1.73 | 1.79 | 1.71 | 1.71 | -0.58% | 549,526 | 95,497,508 |
| 2025-01-24 | 1.7 | 1.72 | 1.68 | 1.72 | +4.88% | 781,620 | 133,618,704 |
| 2025-01-23 | 1.55 | 1.64 | 1.55 | 1.64 | +5.13% | 491,222 | 79,120,201 |
| 2025-01-22 | 1.51 | 1.57 | 1.49 | 1.56 | +3.31% | 380,813 | 58,318,544 |
| 2025-01-21 | 1.52 | 1.52 | 1.49 | 1.51 | -0.66% | 252,787 | 38,096,496 |
| 2025-01-20 | 1.5 | 1.54 | 1.48 | 1.52 | +2.01% | 373,910 | 56,401,853 |
| 2025-01-17 | 1.48 | 1.51 | 1.47 | 1.49 | +0.68% | 296,810 | 44,256,276 |
| 2025-01-16 | 1.48 | 1.51 | 1.45 | 1.48 | -0.67% | 429,978 | 63,626,378 |
| 2025-01-15 | 1.52 | 1.55 | 1.48 | 1.49 | -1.32% | 413,635 | 62,497,955 |
| 2025-01-14 | 1.5 | 1.53 | 1.48 | 1.51 | +0.67% | 382,796 | 57,658,958 |
| 2025-01-13 | 1.45 | 1.51 | 1.44 | 1.5 | +3.45% | 390,249 | 58,038,362 |
| 2025-01-10 | 1.43 | 1.47 | 1.41 | 1.45 | 0% | 456,897 | 65,813,103 |
| 2025-01-09 | 1.38 | 1.46 | 1.37 | 1.45 | +4.32% | 719,875 | 102,227,662 |
| 2025-01-08 | 1.42 | 1.42 | 1.36 | 1.39 | -2.8% | 800,358 | 110,830,258 |
| 2025-01-07 | 1.44 | 1.48 | 1.41 | 1.43 | -3.38% | 633,248 | 90,609,352 |
| 2025-01-06 | 1.55 | 1.55 | 1.48 | 1.48 | -5.13% | 492,399 | 73,875,135 |
| 2025-01-03 | 1.59 | 1.63 | 1.54 | 1.56 | -2.5% | 494,441 | 78,656,515 |
| 2025-01-02 | 1.54 | 1.6 | 1.53 | 1.6 | -0.62% | 553,129 | 86,672,425 |
| 2024-12-31 | 1.6 | 1.66 | 1.58 | 1.61 | +0.63% | 645,557 | 104,203,422 |
| 2024-12-30 | 1.53 | 1.6 | 1.53 | 1.6 | +5.26% | 662,187 | 104,916,883 |
| 2024-12-27 | 1.52 | 1.58 | 1.52 | 1.52 | -5% | 1,028,347 | 157,777,013 |
| 2024-12-26 | 1.6 | 1.61 | 1.6 | 1.6 | -4.76% | 417,894 | 66,877,053 |
| 2024-12-25 | 1.73 | 1.74 | 1.65 | 1.68 | -1.75% | 292,072 | 49,380,958 |
| 2024-12-24 | 1.73 | 1.78 | 1.69 | 1.71 | -3.93% | 388,205 | 67,142,748 |
| 2024-12-23 | 1.83 | 1.84 | 1.78 | 1.78 | -4.81% | 375,804 | 67,439,290 |
| 2024-12-20 | 1.89 | 1.9 | 1.84 | 1.87 | -1.06% | 286,751 | 53,695,431 |
| 2024-12-19 | 1.86 | 1.92 | 1.85 | 1.89 | +0.53% | 242,668 | 45,831,322 |
| 2024-12-18 | 1.87 | 1.89 | 1.83 | 1.88 | -1.05% | 332,243 | 61,675,206 |
| 2024-12-17 | 1.86 | 1.93 | 1.85 | 1.9 | +3.26% | 645,697 | 123,022,504 |
| 2024-12-16 | 1.85 | 1.87 | 1.81 | 1.84 | +1.1% | 338,695 | 62,373,961 |
| 2024-12-13 | 1.87 | 1.88 | 1.81 | 1.82 | -4.71% | 516,398 | 94,615,869 |
| 2024-12-12 | 1.92 | 1.94 | 1.89 | 1.91 | -0.52% | 246,523 | 47,048,206 |
| 2024-12-11 | 1.88 | 1.93 | 1.86 | 1.92 | +1.59% | 369,204 | 69,869,409 |
| 2024-12-10 | 1.97 | 1.99 | 1.87 | 1.89 | -4.06% | 809,764 | 154,143,296 |
| 2024-12-09 | 1.93 | 1.99 | 1.92 | 1.97 | +2.07% | 397,848 | 77,885,932 |
| 2024-12-06 | 1.89 | 1.96 | 1.88 | 1.93 | +2.66% | 599,543 | 115,432,902 |
| 2024-12-05 | 1.84 | 1.88 | 1.83 | 1.88 | +2.17% | 350,765 | 65,110,058 |
| 2024-12-04 | 1.87 | 1.91 | 1.83 | 1.84 | -2.13% | 436,492 | 81,711,929 |
| 2024-12-03 | 1.84 | 1.92 | 1.83 | 1.88 | +2.73% | 541,351 | 101,222,652 |
| 2024-12-02 | 1.83 | 1.84 | 1.8 | 1.83 | -0.54% | 329,137 | 59,903,641 |
| 2024-11-29 | 1.84 | 1.88 | 1.83 | 1.84 | -0.54% | 396,807 | 73,432,622 |
| 2024-11-28 | 1.85 | 1.9 | 1.84 | 1.85 | 0% | 398,423 | 74,222,433 |
| 2024-11-27 | 1.86 | 1.87 | 1.79 | 1.85 | -0.54% | 567,845 | 104,035,898 |
| 2024-11-26 | 1.76 | 1.86 | 1.75 | 1.86 | +5.08% | 644,208 | 117,312,529 |
| 2024-11-25 | 1.74 | 1.77 | 1.73 | 1.77 | +1.14% | 363,263 | 63,557,066 |
| 2024-11-22 | 1.74 | 1.78 | 1.72 | 1.75 | +0.57% | 396,143 | 69,267,366 |
| 2024-11-21 | 1.74 | 1.75 | 1.71 | 1.74 | -0.57% | 245,807 | 42,513,469 |
| 2024-11-20 | 1.74 | 1.76 | 1.72 | 1.75 | +1.16% | 301,867 | 52,550,135 |
| 2024-11-19 | 1.72 | 1.74 | 1.71 | 1.73 | -0.57% | 268,657 | 46,340,541 |
| 2024-11-18 | 1.71 | 1.78 | 1.69 | 1.74 | +1.16% | 430,966 | 74,542,618 |
| 2024-11-15 | 1.74 | 1.77 | 1.7 | 1.72 | -2.82% | 461,186 | 79,892,093 |
| 2024-11-14 | 1.75 | 1.79 | 1.68 | 1.77 | +1.14% | 728,616 | 126,538,484 |
| 2024-11-13 | 1.81 | 1.82 | 1.75 | 1.75 | -4.89% | 694,630 | 122,524,207 |
| 2024-11-12 | 1.86 | 1.91 | 1.81 | 1.84 | -1.08% | 628,633 | 116,403,094 |
| 2024-11-11 | 1.9 | 1.91 | 1.83 | 1.86 | -3.63% | 737,524 | 137,348,578 |
| 2024-11-08 | 1.88 | 1.94 | 1.86 | 1.93 | +4.32% | 552,800 | 105,979,210 |
| 2024-11-07 | 1.8 | 1.87 | 1.78 | 1.85 | +2.21% | 374,698 | 68,996,777 |
| 2024-11-06 | 1.82 | 1.83 | 1.76 | 1.81 | -1.09% | 473,942 | 85,107,433 |
| 2024-11-05 | 1.77 | 1.85 | 1.77 | 1.83 | +2.81% | 390,241 | 70,900,472 |
| 2024-11-04 | 1.8 | 1.82 | 1.72 | 1.78 | -1.66% | 416,897 | 74,216,801 |
| 2024-11-01 | 1.71 | 1.81 | 1.69 | 1.81 | +5.23% | 653,241 | 115,757,886 |
| 2024-10-31 | 1.75 | 1.78 | 1.7 | 1.72 | +0.58% | 388,681 | 67,553,774 |
| 2024-10-30 | 1.68 | 1.72 | 1.66 | 1.71 | +1.18% | 261,752 | 44,176,912 |
| 2024-10-29 | 1.72 | 1.72 | 1.68 | 1.69 | -2.31% | 275,944 | 46,829,388 |
| 2024-10-28 | 1.69 | 1.73 | 1.68 | 1.73 | +1.76% | 318,096 | 54,486,435 |
| 2024-10-25 | 1.7 | 1.7 | 1.67 | 1.7 | 0% | 174,204 | 29,397,536 |
| 2024-10-24 | 1.65 | 1.72 | 1.64 | 1.7 | +3.03% | 292,223 | 49,376,842 |
| 2024-10-23 | 1.64 | 1.65 | 1.62 | 1.65 | +0.61% | 153,356 | 25,115,585 |
| 2024-10-22 | 1.64 | 1.64 | 1.62 | 1.64 | 0% | 115,646 | 18,836,759 |
| 2024-10-21 | 1.65 | 1.66 | 1.62 | 1.64 | -1.2% | 136,746 | 22,423,609 |
| 2024-10-18 | 1.65 | 1.67 | 1.63 | 1.66 | -0.6% | 145,341 | 23,964,732 |
| 2024-10-17 | 1.7 | 1.71 | 1.66 | 1.67 | -2.34% | 151,124 | 25,489,735 |
| 2024-10-16 | 1.68 | 1.72 | 1.68 | 1.71 | +0.59% | 97,577 | 16,617,527 |
| 2024-10-15 | 1.7 | 1.73 | 1.69 | 1.7 | -0.58% | 110,876 | 18,930,172 |
| 2024-10-14 | 1.68 | 1.71 | 1.67 | 1.71 | +0.59% | 122,409 | 20,671,865 |
| 2024-10-11 | 1.71 | 1.72 | 1.66 | 1.7 | +0.59% | 172,229 | 29,218,274 |
| 2024-10-10 | 1.62 | 1.69 | 1.62 | 1.69 | +4.97% | 246,148 | 40,899,464 |
| 2024-10-09 | 1.66 | 1.66 | 1.61 | 1.61 | -3.59% | 208,066 | 34,017,843 |
| 2024-10-08 | 1.8 | 1.8 | 1.66 | 1.67 | -2.91% | 408,586 | 69,986,188 |
| 2024-09-30 | 1.67 | 1.73 | 1.65 | 1.72 | +2.99% | 491,801 | 82,834,343 |
| 2024-09-27 | 1.65 | 1.69 | 1.61 | 1.67 | -0.6% | 274,955 | 45,179,443 |
| 2024-09-26 | 1.63 | 1.69 | 1.63 | 1.68 | +3.07% | 89,962 | 14,930,017 |
| 2024-09-25 | 1.6 | 1.66 | 1.59 | 1.63 | +2.52% | 112,700 | 18,312,623 |
| 2024-09-24 | 1.59 | 1.6 | 1.57 | 1.59 | +0.63% | 69,013 | 10,964,125 |
| 2024-09-23 | 1.65 | 1.67 | 1.58 | 1.58 | -4.82% | 144,468 | 23,188,813 |
| 2024-09-20 | 1.67 | 1.67 | 1.64 | 1.66 | -0.6% | 45,165 | 7,458,159 |
| 2024-09-19 | 1.65 | 1.67 | 1.63 | 1.67 | +1.21% | 52,986 | 8,777,973 |
| 2024-09-18 | 1.65 | 1.66 | 1.64 | 1.65 | 0% | 25,590 | 4,202,501 |
| 2024-09-13 | 1.64 | 1.65 | 1.62 | 1.65 | +0.61% | 26,430 | 4,326,689 |
| 2024-09-12 | 1.63 | 1.66 | 1.63 | 1.64 | 0% | 28,169 | 4,634,347 |
| 2024-09-11 | 1.67 | 1.67 | 1.63 | 1.64 | -2.38% | 29,724 | 4,898,013 |
| 2024-09-10 | 1.66 | 1.69 | 1.65 | 1.68 | +1.2% | 41,046 | 6,862,863 |
| 2024-09-09 | 1.65 | 1.68 | 1.64 | 1.66 | +1.22% | 33,336 | 5,524,333 |
| 2024-09-06 | 1.65 | 1.65 | 1.62 | 1.64 | -0.61% | 23,472 | 3,838,235 |
| 2024-09-05 | 1.64 | 1.65 | 1.62 | 1.65 | +0.61% | 28,958 | 4,744,240 |
| 2024-09-04 | 1.67 | 1.67 | 1.64 | 1.64 | -2.38% | 37,605 | 6,207,798 |
| 2024-09-03 | 1.67 | 1.7 | 1.66 | 1.68 | -0.59% | 33,591 | 5,622,378 |
| 2024-09-02 | 1.66 | 1.72 | 1.66 | 1.69 | +2.42% | 59,992 | 10,181,255 |
| 2024-08-30 | 1.65 | 1.67 | 1.64 | 1.65 | +0.61% | 41,677 | 6,880,417 |
| 2024-08-29 | 1.62 | 1.65 | 1.61 | 1.64 | -0.61% | 30,215 | 4,936,667 |
| 2024-08-28 | 1.64 | 1.66 | 1.63 | 1.65 | +0.61% | 28,957 | 4,766,359 |
| 2024-08-27 | 1.62 | 1.65 | 1.6 | 1.64 | +1.23% | 37,531 | 6,104,893 |
| 2024-08-26 | 1.65 | 1.66 | 1.6 | 1.62 | -1.22% | 37,924 | 6,159,599 |
| 2024-08-23 | 1.67 | 1.67 | 1.64 | 1.64 | -1.8% | 21,547 | 3,567,255 |
| 2024-08-22 | 1.69 | 1.71 | 1.66 | 1.67 | -0.6% | 34,450 | 5,816,632 |
| 2024-08-21 | 1.64 | 1.68 | 1.64 | 1.68 | +1.82% | 26,061 | 4,348,608 |
| 2024-08-20 | 1.66 | 1.68 | 1.64 | 1.65 | -0.6% | 32,594 | 5,417,324 |
| 2024-08-19 | 1.68 | 1.69 | 1.65 | 1.66 | -1.78% | 26,881 | 4,478,223 |
| 2024-08-16 | 1.69 | 1.7 | 1.67 | 1.69 | -0.59% | 15,642 | 2,632,915 |
| 2024-08-15 | 1.67 | 1.7 | 1.67 | 1.7 | +0.59% | 28,349 | 4,776,992 |
| 2024-08-14 | 1.7 | 1.72 | 1.67 | 1.69 | -0.59% | 21,218 | 3,596,110 |
| 2024-08-13 | 1.68 | 1.7 | 1.65 | 1.7 | +1.19% | 33,250 | 5,548,729 |
| 2024-08-12 | 1.72 | 1.72 | 1.67 | 1.68 | -2.33% | 38,018 | 6,438,695 |
| 2024-08-09 | 1.75 | 1.75 | 1.72 | 1.72 | -1.71% | 50,824 | 8,807,858 |
| 2024-08-08 | 1.7 | 1.76 | 1.7 | 1.75 | +3.55% | 145,349 | 25,305,790 |
| 2024-08-07 | 1.66 | 1.69 | 1.65 | 1.69 | +1.81% | 62,041 | 10,364,826 |
| 2024-08-06 | 1.64 | 1.66 | 1.62 | 1.66 | +1.22% | 42,599 | 7,010,269 |
| 2024-08-05 | 1.63 | 1.68 | 1.62 | 1.64 | 0% | 53,447 | 8,805,517 |
| 2024-08-02 | 1.62 | 1.67 | 1.61 | 1.64 | 0% | 49,905 | 8,217,027 |
| 2024-08-01 | 1.63 | 1.64 | 1.61 | 1.64 | +0.61% | 37,680 | 6,117,181 |
| 2024-07-31 | 1.57 | 1.64 | 1.57 | 1.63 | +1.24% | 62,215 | 10,023,557 |
| 2024-07-30 | 1.61 | 1.62 | 1.56 | 1.61 | -0.62% | 74,452 | 11,913,675 |
| 2024-07-29 | 1.63 | 1.63 | 1.59 | 1.62 | -1.22% | 48,140 | 7,743,000 |
| 2024-07-26 | 1.6 | 1.65 | 1.6 | 1.64 | +1.86% | 55,926 | 9,102,675 |
| 2024-07-25 | 1.64 | 1.64 | 1.57 | 1.61 | -2.42% | 163,742 | 25,933,112 |
| 2024-07-24 | 1.72 | 1.72 | 1.64 | 1.65 | -4.07% | 84,231 | 14,044,778 |
| 2024-07-23 | 1.73 | 1.74 | 1.71 | 1.72 | -0.58% | 41,604 | 7,186,143 |
| 2024-07-22 | 1.75 | 1.75 | 1.72 | 1.73 | -1.7% | 56,730 | 9,803,988 |
| 2024-07-19 | 1.75 | 1.77 | 1.73 | 1.76 | +2.33% | 43,756 | 7,671,701 |
| 2024-07-18 | 1.75 | 1.75 | 1.71 | 1.72 | -1.71% | 41,729 | 7,199,100 |
| 2024-07-17 | 1.78 | 1.78 | 1.73 | 1.75 | -1.69% | 52,884 | 9,209,383 |
| 2024-07-16 | 1.79 | 1.79 | 1.76 | 1.78 | -0.56% | 38,278 | 6,802,873 |
| 2024-07-15 | 1.8 | 1.81 | 1.78 | 1.79 | -0.56% | 39,383 | 7,060,408 |
| 2024-07-12 | 1.78 | 1.82 | 1.77 | 1.8 | +1.12% | 74,879 | 13,464,940 |
| 2024-07-11 | 1.74 | 1.78 | 1.71 | 1.78 | +2.3% | 56,734 | 9,913,150 |
| 2024-07-10 | 1.74 | 1.76 | 1.73 | 1.74 | -1.14% | 39,932 | 6,934,530 |
| 2024-07-09 | 1.79 | 1.8 | 1.74 | 1.76 | -1.68% | 49,836 | 8,793,795 |
| 2024-07-08 | 1.8 | 1.81 | 1.77 | 1.79 | -1.65% | 35,529 | 6,355,033 |
| 2024-07-05 | 1.8 | 1.82 | 1.78 | 1.82 | +1.11% | 35,957 | 6,499,172 |
| 2024-07-04 | 1.81 | 1.83 | 1.79 | 1.8 | -1.64% | 40,544 | 7,331,622 |
| 2024-07-03 | 1.8 | 1.84 | 1.79 | 1.83 | +1.67% | 50,153 | 9,129,515 |
| 2024-07-02 | 1.78 | 1.83 | 1.77 | 1.8 | +0.56% | 52,447 | 9,447,938 |
| 2024-07-01 | 1.72 | 1.81 | 1.71 | 1.79 | +4.07% | 83,797 | 14,753,653 |
| 2024-06-28 | 1.72 | 1.74 | 1.71 | 1.72 | +0.58% | 45,059 | 7,781,844 |
| 2024-06-27 | 1.73 | 1.74 | 1.7 | 1.71 | -2.29% | 81,744 | 14,048,420 |
| 2024-06-26 | 1.71 | 1.77 | 1.71 | 1.75 | +1.16% | 51,320 | 8,912,584 |
| 2024-06-25 | 1.71 | 1.74 | 1.71 | 1.73 | +1.17% | 63,190 | 10,882,735 |
| 2024-06-24 | 1.76 | 1.77 | 1.71 | 1.71 | -4.47% | 78,570 | 13,608,285 |
| 2024-06-21 | 1.69 | 1.8 | 1.69 | 1.79 | +3.47% | 91,232 | 16,051,949 |
| 2024-06-20 | 1.81 | 1.81 | 1.72 | 1.73 | -3.89% | 126,278 | 22,166,883 |
| 2024-06-19 | 1.79 | 1.82 | 1.76 | 1.8 | 0% | 82,792 | 14,849,614 |
| 2024-06-18 | 1.83 | 1.83 | 1.75 | 1.8 | -2.17% | 190,150 | 33,895,063 |
| 2024-06-17 | 1.88 | 1.88 | 1.84 | 1.84 | -5.15% | 214,603 | 39,786,474 |
| 2024-06-14 | 1.94 | 1.97 | 1.93 | 1.94 | -1.02% | 103,803 | 20,173,856 |
| 2024-06-13 | 1.96 | 1.98 | 1.93 | 1.96 | -0.51% | 121,250 | 23,695,112 |
| 2024-06-12 | 1.92 | 1.98 | 1.91 | 1.97 | -1.5% | 239,002 | 46,514,280 |
| 2024-06-11 | 1.92 | 2.01 | 1.9 | 2 | +4.71% | 238,241 | 46,936,430 |
| 2024-06-07 | 1.84 | 1.91 | 1.84 | 1.91 | +4.95% | 144,242 | 27,232,577 |
| 2024-06-06 | 1.9 | 1.93 | 1.81 | 1.82 | -4.71% | 263,499 | 48,672,769 |
| 2024-06-05 | 1.95 | 1.99 | 1.9 | 1.91 | -2.05% | 209,126 | 40,376,249 |
| 2024-06-04 | 1.95 | 2.02 | 1.95 | 1.95 | -4.88% | 352,034 | 68,892,131 |
| 2024-06-03 | 2.11 | 2.11 | 2.05 | 2.05 | -5.09% | 94,854 | 19,607,680 |
| 2024-05-31 | 2.06 | 2.16 | 2.06 | 2.16 | +3.85% | 249,414 | 52,909,985 |
| 2024-05-30 | 2.04 | 2.11 | 2 | 2.08 | +2.46% | 230,947 | 47,648,529 |
| 2024-05-29 | 1.96 | 2.04 | 1.96 | 2.03 | +4.1% | 195,358 | 39,405,840 |
| 2024-05-28 | 1.93 | 1.99 | 1.93 | 1.95 | 0% | 151,362 | 29,694,650 |
| 2024-05-27 | 1.95 | 1.97 | 1.93 | 1.95 | -1.02% | 132,133 | 25,740,902 |
| 2024-05-24 | 1.89 | 1.98 | 1.87 | 1.97 | +4.23% | 213,205 | 41,508,913 |
| 2024-05-23 | 1.93 | 1.94 | 1.88 | 1.89 | -2.58% | 156,875 | 29,823,446 |
| 2024-05-22 | 1.89 | 1.96 | 1.86 | 1.94 | +2.11% | 194,073 | 36,991,479 |
| 2024-05-21 | 1.84 | 1.91 | 1.83 | 1.9 | +3.26% | 135,731 | 25,561,759 |
| 2024-05-20 | 1.8 | 1.85 | 1.8 | 1.84 | +2.22% | 114,579 | 20,943,964 |
| 2024-05-17 | 1.77 | 1.8 | 1.76 | 1.8 | +1.69% | 63,925 | 11,406,410 |
| 2024-05-16 | 1.78 | 1.8 | 1.76 | 1.77 | -1.67% | 80,435 | 14,293,118 |
| 2024-05-15 | 1.76 | 1.81 | 1.74 | 1.8 | +2.86% | 91,265 | 16,329,453 |
| 2024-05-14 | 1.74 | 1.76 | 1.72 | 1.75 | +0.57% | 60,620 | 10,551,165 |
| 2024-05-13 | 1.75 | 1.76 | 1.74 | 1.74 | -1.14% | 44,936 | 7,848,345 |
| 2024-05-10 | 1.75 | 1.76 | 1.74 | 1.76 | 0% | 32,816 | 5,738,757 |
| 2024-05-09 | 1.73 | 1.76 | 1.73 | 1.76 | +1.73% | 38,242 | 6,689,664 |
| 2024-05-08 | 1.77 | 1.78 | 1.71 | 1.73 | -3.35% | 124,048 | 21,533,980 |
| 2024-05-07 | 1.78 | 1.79 | 1.76 | 1.79 | +0.56% | 37,899 | 6,743,357 |
| 2024-05-06 | 1.77 | 1.8 | 1.77 | 1.78 | -1.11% | 68,733 | 12,253,450 |
| 2024-04-30 | 1.81 | 1.81 | 1.77 | 1.8 | -1.1% | 102,646 | 18,324,977 |
| 2024-04-29 | 1.86 | 1.87 | 1.81 | 1.82 | -1.09% | 160,157 | 29,391,066 |
| 2024-04-26 | 1.85 | 1.85 | 1.79 | 1.84 | +1.1% | 83,545 | 15,254,228 |
| 2024-04-25 | 1.78 | 1.83 | 1.76 | 1.82 | +2.25% | 102,400 | 18,463,649 |
| 2024-04-24 | 1.76 | 1.79 | 1.76 | 1.78 | +0.56% | 59,033 | 10,465,452 |
| 2024-04-23 | 1.71 | 1.79 | 1.7 | 1.77 | +3.51% | 86,171 | 15,125,718 |
| 2024-04-22 | 1.72 | 1.72 | 1.7 | 1.71 | -0.58% | 47,158 | 8,068,633 |
| 2024-04-19 | 1.71 | 1.73 | 1.69 | 1.72 | 0% | 74,042 | 12,675,895 |
| 2024-04-18 | 1.66 | 1.74 | 1.65 | 1.72 | +1.78% | 75,792 | 12,996,511 |
| 2024-04-17 | 1.71 | 1.74 | 1.63 | 1.69 | -1.17% | 186,109 | 31,491,640 |
| 2024-04-16 | 1.78 | 1.8 | 1.71 | 1.71 | -5% | 101,710 | 17,549,332 |
| 2024-04-15 | 1.78 | 1.84 | 1.78 | 1.8 | -3.74% | 160,296 | 28,753,290 |
| 2024-04-12 | 1.84 | 1.89 | 1.84 | 1.87 | +1.08% | 71,635 | 13,380,024 |
| 2024-04-11 | 1.81 | 1.86 | 1.8 | 1.85 | +1.65% | 71,145 | 13,085,864 |
| 2024-04-10 | 1.89 | 1.9 | 1.81 | 1.82 | -4.71% | 189,027 | 34,866,044 |
| 2024-04-09 | 1.86 | 1.92 | 1.84 | 1.91 | +2.14% | 150,154 | 28,247,691 |
| 2024-04-08 | 1.84 | 1.93 | 1.81 | 1.87 | +1.63% | 256,166 | 47,916,378 |
| 2024-04-03 | 1.75 | 1.84 | 1.73 | 1.84 | +5.14% | 242,148 | 44,025,408 |
| 2024-04-02 | 1.73 | 1.76 | 1.72 | 1.75 | +1.16% | 101,497 | 17,685,533 |
| 2024-04-01 | 1.71 | 1.75 | 1.7 | 1.73 | +1.17% | 87,483 | 15,105,025 |
| 2024-03-29 | 1.65 | 1.72 | 1.64 | 1.71 | +3.01% | 81,691 | 13,729,451 |
| 2024-03-28 | 1.69 | 1.69 | 1.65 | 1.66 | +1.84% | 101,909 | 17,021,631 |
| 2024-03-27 | 1.71 | 1.72 | 1.63 | 1.63 | -5.23% | 162,689 | 26,839,433 |
| 2024-03-26 | 1.73 | 1.73 | 1.7 | 1.72 | -1.15% | 71,999 | 12,358,750 |
| 2024-03-25 | 1.71 | 1.75 | 1.71 | 1.74 | +1.75% | 94,115 | 16,301,053 |
| 2024-03-22 | 1.72 | 1.73 | 1.7 | 1.71 | -1.16% | 54,768 | 9,375,843 |
| 2024-03-21 | 1.73 | 1.74 | 1.71 | 1.73 | -0.57% | 84,926 | 14,613,985 |
| 2024-03-20 | 1.76 | 1.76 | 1.73 | 1.74 | 0% | 94,109 | 16,397,306 |
| 2024-03-19 | 1.71 | 1.76 | 1.71 | 1.74 | +1.16% | 86,140 | 14,952,019 |
| 2024-03-18 | 1.73 | 1.73 | 1.71 | 1.72 | -0.58% | 59,726 | 10,255,164 |
| 2024-03-15 | 1.7 | 1.73 | 1.68 | 1.73 | +1.76% | 90,647 | 15,515,686 |
| 2024-03-14 | 1.66 | 1.71 | 1.66 | 1.7 | +1.8% | 99,969 | 16,879,383 |
| 2024-03-13 | 1.71 | 1.71 | 1.66 | 1.67 | -2.34% | 113,856 | 19,100,037 |
| 2024-03-12 | 1.71 | 1.73 | 1.7 | 1.71 | -0.58% | 58,730 | 10,035,064 |
| 2024-03-11 | 1.73 | 1.73 | 1.71 | 1.72 | -1.15% | 74,213 | 12,736,036 |
| 2024-03-08 | 1.71 | 1.75 | 1.71 | 1.74 | +1.16% | 75,853 | 13,085,622 |
| 2024-03-07 | 1.75 | 1.76 | 1.7 | 1.72 | -1.15% | 131,010 | 22,624,733 |
| 2024-03-06 | 1.7 | 1.76 | 1.7 | 1.74 | +2.96% | 139,397 | 24,202,788 |
| 2024-03-05 | 1.7 | 1.77 | 1.68 | 1.69 | 0% | 162,240 | 27,971,776 |
| 2024-03-04 | 1.6 | 1.69 | 1.57 | 1.69 | +4.97% | 170,274 | 27,925,109 |
| 2024-03-01 | 1.62 | 1.62 | 1.58 | 1.61 | -0.62% | 89,281 | 14,280,535 |
| 2024-02-29 | 1.59 | 1.64 | 1.57 | 1.62 | 0% | 106,732 | 17,233,333 |
| 2024-02-28 | 1.69 | 1.7 | 1.62 | 1.62 | -4.71% | 171,626 | 28,461,917 |
| 2024-02-27 | 1.7 | 1.71 | 1.68 | 1.7 | 0% | 94,785 | 16,034,605 |
| 2024-02-26 | 1.68 | 1.73 | 1.67 | 1.7 | +0.59% | 108,425 | 18,387,263 |
| 2024-02-23 | 1.66 | 1.69 | 1.63 | 1.69 | +1.81% | 115,627 | 19,159,298 |
| 2024-02-22 | 1.68 | 1.7 | 1.63 | 1.66 | -2.35% | 164,497 | 27,310,849 |
| 2024-02-21 | 1.69 | 1.73 | 1.67 | 1.7 | +3.03% | 179,998 | 30,787,882 |
| 2024-02-20 | 1.63 | 1.65 | 1.59 | 1.65 | +5.1% | 89,064 | 14,527,200 |
| 2024-02-19 | 1.52 | 1.59 | 1.5 | 1.57 | +3.97% | 113,125 | 17,519,732 |
| 2024-02-08 | 1.47 | 1.52 | 1.42 | 1.51 | +1.34% | 162,696 | 23,742,683 |
| 2024-02-07 | 1.46 | 1.53 | 1.45 | 1.49 | +2.05% | 142,516 | 21,375,332 |
| 2024-02-06 | 1.46 | 1.52 | 1.46 | 1.46 | -5.19% | 156,359 | 23,010,450 |
| 2024-02-05 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 14,345 | 2,209,130 |
| 2024-02-02 | 1.66 | 1.71 | 1.62 | 1.62 | -4.71% | 100,544 | 16,512,267 |
| 2024-02-01 | 1.74 | 1.75 | 1.7 | 1.7 | -5.03% | 121,299 | 20,720,518 |
| 2024-01-31 | 1.89 | 1.89 | 1.79 | 1.79 | -4.79% | 172,109 | 31,288,145 |
| 2024-01-30 | 1.88 | 1.89 | 1.86 | 1.88 | -1.05% | 67,046 | 12,543,039 |
| 2024-01-29 | 1.9 | 1.91 | 1.86 | 1.9 | 0% | 95,439 | 18,020,649 |
| 2024-01-26 | 1.9 | 1.92 | 1.88 | 1.9 | 0% | 68,263 | 12,955,682 |
| 2024-01-25 | 1.89 | 1.91 | 1.87 | 1.9 | 0% | 83,426 | 15,744,261 |
| 2024-01-24 | 1.86 | 1.9 | 1.85 | 1.9 | +2.7% | 93,392 | 17,507,136 |
| 2024-01-23 | 1.87 | 1.88 | 1.82 | 1.85 | -0.54% | 60,481 | 11,209,270 |
| 2024-01-22 | 1.93 | 1.94 | 1.84 | 1.86 | -4.12% | 106,315 | 19,977,003 |
| 2024-01-19 | 1.93 | 1.96 | 1.92 | 1.94 | +0.52% | 67,922 | 13,178,646 |
| 2024-01-18 | 1.91 | 1.93 | 1.88 | 1.93 | 0% | 85,006 | 16,124,407 |
| 2024-01-17 | 1.96 | 1.96 | 1.91 | 1.93 | -1.53% | 55,834 | 10,810,126 |
| 2024-01-16 | 1.98 | 1.98 | 1.94 | 1.96 | -1.01% | 77,953 | 15,272,893 |
| 2024-01-15 | 1.97 | 1.99 | 1.96 | 1.98 | 0% | 65,733 | 12,980,618 |
| 2024-01-12 | 1.98 | 2 | 1.97 | 1.98 | 0% | 87,409 | 17,296,252 |
| 2024-01-11 | 1.98 | 1.99 | 1.96 | 1.98 | -0.5% | 66,859 | 13,216,680 |
| 2024-01-10 | 1.99 | 1.99 | 1.97 | 1.99 | 0% | 43,728 | 8,660,650 |
| 2024-01-09 | 1.98 | 2 | 1.97 | 1.99 | +1.02% | 67,374 | 13,363,761 |
| 2024-01-08 | 2.01 | 2.01 | 1.96 | 1.97 | -2.96% | 118,112 | 23,401,205 |
| 2024-01-05 | 2.06 | 2.08 | 2.01 | 2.03 | -1.46% | 108,555 | 22,202,741 |
| 2024-01-04 | 2.04 | 2.08 | 2.03 | 2.06 | +0.49% | 115,592 | 23,745,323 |
| 2024-01-03 | 2.05 | 2.06 | 2.02 | 2.05 | +0.49% | 100,949 | 20,569,575 |
| 2024-01-02 | 2.08 | 2.08 | 2.03 | 2.04 | -2.86% | 148,017 | 30,285,758 |
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：