股票概览
3.01
+2.73%
+0.08
2.93
开盘价
3.01
最高价
2.9
最低价
89,082
成交量
数据更新至: 2025-03-25
技术指标
3.00
MA5 (5日均线)
2.99
MA10 (10日均线)
2.99
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 | 2.93 | 3.01 | 2.9 | 3.01 | +2.73% | 89,082 | 26,280,896 |
| 2025-03-24 | 3.04 | 3.06 | 2.88 | 2.93 | -3.62% | 170,657 | 50,449,004 |
| 2025-03-21 | 3.03 | 3.1 | 3.01 | 3.04 | +0.66% | 152,129 | 46,476,958 |
| 2025-03-20 | 2.99 | 3.06 | 2.98 | 3.02 | +1% | 120,346 | 36,368,407 |
| 2025-03-19 | 3.02 | 3.02 | 2.98 | 2.99 | -0.33% | 79,747 | 23,928,387 |
| 2025-03-18 | 3.01 | 3.05 | 2.98 | 3 | 0% | 81,047 | 24,306,784 |
| 2025-03-17 | 3.04 | 3.06 | 2.98 | 3 | -0.99% | 111,676 | 33,589,033 |
| 2025-03-14 | 2.94 | 3.03 | 2.93 | 3.03 | +2.71% | 146,544 | 43,704,326 |
| 2025-03-13 | 2.93 | 2.96 | 2.87 | 2.95 | +1.03% | 125,384 | 36,495,514 |
| 2025-03-12 | 2.94 | 2.96 | 2.91 | 2.92 | -0.68% | 67,613 | 19,827,859 |
| 2025-03-11 | 2.91 | 2.94 | 2.88 | 2.94 | +0.68% | 74,204 | 21,588,062 |
| 2025-03-10 | 2.93 | 2.99 | 2.91 | 2.92 | 0% | 111,216 | 32,815,204 |
| 2025-03-07 | 3.01 | 3.02 | 2.91 | 2.92 | -2.34% | 142,513 | 42,112,746 |
| 2025-03-06 | 2.99 | 3.02 | 2.98 | 2.99 | 0% | 110,302 | 33,055,605 |
| 2025-03-05 | 3.01 | 3.02 | 2.95 | 2.99 | -0.33% | 90,284 | 26,808,303 |
| 2025-03-04 | 3 | 3.06 | 2.96 | 3 | +0.33% | 122,884 | 37,098,723 |
| 2025-03-03 | 3.02 | 3.07 | 2.98 | 2.99 | -0.66% | 103,512 | 31,361,311 |
| 2025-02-28 | 3.04 | 3.09 | 3 | 3.01 | -0.99% | 118,711 | 36,076,840 |
| 2025-02-27 | 3.06 | 3.11 | 3.01 | 3.04 | -0.98% | 82,646 | 25,183,653 |
| 2025-02-26 | 3.06 | 3.1 | 3.05 | 3.07 | +0.66% | 67,822 | 20,822,695 |
| 2025-02-25 | 3.11 | 3.12 | 3.03 | 3.05 | -1.93% | 98,119 | 30,129,064 |
| 2025-02-24 | 3.09 | 3.15 | 3.06 | 3.11 | +0.97% | 136,921 | 42,638,432 |
| 2025-02-21 | 3.11 | 3.12 | 3.03 | 3.08 | -0.96% | 98,149 | 30,024,841 |
| 2025-02-20 | 3.12 | 3.13 | 3.08 | 3.11 | -0.32% | 94,492 | 29,325,586 |
| 2025-02-19 | 3.08 | 3.13 | 3.07 | 3.12 | +0.97% | 87,807 | 27,209,420 |
| 2025-02-18 | 3.18 | 3.2 | 3.07 | 3.09 | -2.83% | 111,552 | 34,958,618 |
| 2025-02-17 | 3.13 | 3.21 | 3.11 | 3.18 | +2.25% | 117,302 | 37,054,163 |
| 2025-02-14 | 3.2 | 3.22 | 3.1 | 3.11 | -1.89% | 136,303 | 42,690,945 |
| 2025-02-13 | 3.16 | 3.33 | 3.11 | 3.17 | +0.63% | 179,696 | 57,636,199 |
| 2025-02-12 | 3.1 | 3.15 | 3.08 | 3.15 | +1.94% | 97,553 | 30,323,377 |
| 2025-02-11 | 3.17 | 3.18 | 3.06 | 3.09 | -2.22% | 83,210 | 25,724,723 |
| 2025-02-10 | 3.09 | 3.17 | 3.08 | 3.16 | +3.27% | 103,772 | 32,505,881 |
| 2025-02-07 | 3.01 | 3.09 | 2.99 | 3.06 | +2% | 127,825 | 38,967,652 |
| 2025-02-06 | 3.01 | 3.02 | 2.95 | 3 | -0.33% | 107,463 | 32,140,768 |
| 2025-02-05 | 3.06 | 3.06 | 2.98 | 3.01 | -0.66% | 101,439 | 30,505,019 |
| 2025-01-27 | 3.02 | 3.24 | 3.02 | 3.03 | +1% | 117,916 | 36,800,648 |
| 2025-01-24 | 3.01 | 3.03 | 2.96 | 3 | +0.67% | 78,913 | 23,645,668 |
| 2025-01-23 | 3.05 | 3.07 | 2.97 | 2.98 | 0% | 74,228 | 22,457,020 |
| 2025-01-22 | 3.02 | 3.04 | 2.98 | 2.98 | -1.65% | 54,777 | 16,428,658 |
| 2025-01-21 | 3.05 | 3.07 | 3 | 3.03 | -0.66% | 80,575 | 24,417,329 |
| 2025-01-20 | 3.05 | 3.08 | 2.96 | 3.05 | +0.99% | 86,979 | 26,393,718 |
| 2025-01-17 | 3.07 | 3.07 | 2.99 | 3.02 | -0.98% | 70,552 | 21,279,142 |
| 2025-01-16 | 3.04 | 3.12 | 3.01 | 3.05 | +0.33% | 83,216 | 25,502,121 |
| 2025-01-15 | 3.04 | 3.06 | 2.95 | 3.04 | +1.33% | 93,698 | 28,198,695 |
| 2025-01-14 | 2.96 | 3.01 | 2.94 | 3 | +2.04% | 95,719 | 28,503,665 |
| 2025-01-13 | 2.88 | 2.98 | 2.85 | 2.94 | +0.34% | 74,280 | 21,733,062 |
| 2025-01-10 | 3.05 | 3.07 | 2.93 | 2.93 | -3.3% | 78,715 | 23,641,056 |
| 2025-01-09 | 3.04 | 3.08 | 3.01 | 3.03 | 0% | 73,070 | 22,240,138 |
| 2025-01-08 | 3.03 | 3.07 | 2.96 | 3.03 | 0% | 125,034 | 37,694,986 |
| 2025-01-07 | 2.95 | 3.04 | 2.95 | 3.03 | +3.06% | 79,027 | 23,637,879 |
| 2025-01-06 | 2.98 | 2.98 | 2.83 | 2.94 | -1.67% | 152,324 | 44,456,257 |
| 2025-01-03 | 3.2 | 3.22 | 2.97 | 2.99 | -5.68% | 139,967 | 43,010,052 |
| 2025-01-02 | 3.21 | 3.29 | 3.15 | 3.17 | -2.46% | 93,606 | 30,220,362 |
| 2024-12-31 | 3.33 | 3.37 | 3.23 | 3.25 | -2.11% | 96,866 | 31,902,589 |
| 2024-12-30 | 3.27 | 3.4 | 3.24 | 3.32 | +0.3% | 131,706 | 43,654,031 |
| 2024-12-27 | 3.2 | 3.4 | 3.19 | 3.31 | +3.76% | 149,347 | 49,509,244 |
| 2024-12-26 | 3.22 | 3.28 | 3.17 | 3.19 | -1.24% | 127,272 | 41,000,077 |
| 2024-12-25 | 3.35 | 3.38 | 3.17 | 3.23 | -3.87% | 163,572 | 52,852,526 |
| 2024-12-24 | 3.33 | 3.37 | 3.25 | 3.36 | +1.2% | 126,749 | 41,949,044 |
| 2024-12-23 | 3.42 | 3.44 | 3.32 | 3.32 | -2.92% | 161,311 | 54,249,926 |
| 2024-12-20 | 3.52 | 3.56 | 3.4 | 3.42 | -3.12% | 216,353 | 74,874,831 |
| 2024-12-19 | 3.59 | 3.6 | 3.46 | 3.53 | -1.67% | 150,734 | 53,170,730 |
| 2024-12-18 | 3.66 | 3.67 | 3.52 | 3.59 | 0% | 143,261 | 51,764,232 |
| 2024-12-17 | 3.94 | 3.97 | 3.54 | 3.59 | -8.18% | 288,339 | 105,741,137 |
| 2024-12-16 | 3.97 | 4.05 | 3.9 | 3.91 | -0.76% | 115,186 | 45,754,833 |
| 2024-12-13 | 4.03 | 4.05 | 3.93 | 3.94 | -3.19% | 99,988 | 39,746,312 |
| 2024-12-12 | 4.04 | 4.14 | 4.01 | 4.07 | +1.5% | 100,906 | 40,956,119 |
| 2024-12-11 | 3.92 | 4.04 | 3.91 | 4.01 | +2.04% | 102,695 | 40,929,849 |
| 2024-12-10 | 4.05 | 4.09 | 3.9 | 3.93 | -0.51% | 156,208 | 62,203,051 |
| 2024-12-09 | 4.07 | 4.08 | 3.87 | 3.95 | -1.25% | 127,995 | 50,569,549 |
| 2024-12-06 | 3.91 | 4.02 | 3.88 | 4 | +2.3% | 109,734 | 43,456,239 |
| 2024-12-05 | 3.9 | 3.98 | 3.86 | 3.91 | +0.77% | 72,439 | 28,361,755 |
| 2024-12-04 | 4.01 | 4.01 | 3.81 | 3.88 | -3% | 136,439 | 53,224,274 |
| 2024-12-03 | 4 | 4.04 | 3.96 | 4 | 0% | 102,420 | 41,021,267 |
| 2024-12-02 | 3.94 | 4.05 | 3.92 | 4 | +2.3% | 139,492 | 55,773,903 |
| 2024-11-29 | 3.89 | 3.93 | 3.82 | 3.91 | +1.03% | 97,500 | 37,898,644 |
| 2024-11-28 | 3.9 | 3.96 | 3.85 | 3.87 | -0.77% | 111,986 | 43,628,831 |
| 2024-11-27 | 3.9 | 3.9 | 3.75 | 3.9 | 0% | 133,729 | 51,096,161 |
| 2024-11-26 | 3.98 | 4.02 | 3.88 | 3.9 | -2.01% | 100,272 | 39,483,849 |
| 2024-11-25 | 3.97 | 4.05 | 3.9 | 3.98 | +0.25% | 105,198 | 41,684,588 |
| 2024-11-22 | 4.17 | 4.23 | 3.96 | 3.97 | -4.8% | 156,719 | 64,029,432 |
| 2024-11-21 | 4 | 4.22 | 3.99 | 4.17 | +4.25% | 160,608 | 66,549,226 |
| 2024-11-20 | 3.95 | 4.07 | 3.9 | 4 | +1.78% | 130,773 | 52,398,985 |
| 2024-11-19 | 3.85 | 3.94 | 3.77 | 3.93 | +3.15% | 152,458 | 59,171,772 |
| 2024-11-18 | 4.06 | 4.11 | 3.78 | 3.81 | -6.16% | 198,400 | 77,486,834 |
| 2024-11-15 | 4.08 | 4.24 | 4.06 | 4.06 | -1.22% | 120,004 | 49,525,950 |
| 2024-11-14 | 4.21 | 4.29 | 4.1 | 4.11 | -3.07% | 155,028 | 64,668,362 |
| 2024-11-13 | 4.15 | 4.34 | 4.15 | 4.24 | +2.42% | 158,842 | 67,430,509 |
| 2024-11-12 | 4.25 | 4.3 | 4.12 | 4.14 | -1.9% | 130,663 | 54,708,587 |
| 2024-11-11 | 4.16 | 4.27 | 4.11 | 4.22 | +0.24% | 174,084 | 72,969,877 |
| 2024-11-08 | 4.04 | 4.4 | 4.04 | 4.21 | +4.21% | 290,510 | 122,558,587 |
| 2024-11-07 | 3.88 | 4.1 | 3.82 | 4.04 | +2.8% | 187,686 | 75,427,985 |
| 2024-11-06 | 3.82 | 4.04 | 3.77 | 3.93 | +2.88% | 240,405 | 93,401,622 |
| 2024-11-05 | 3.79 | 3.9 | 3.75 | 3.82 | +0.79% | 155,851 | 59,551,270 |
| 2024-11-04 | 3.71 | 3.83 | 3.71 | 3.79 | +0.53% | 122,313 | 46,028,770 |
| 2024-11-01 | 3.87 | 3.93 | 3.74 | 3.77 | -3.33% | 165,501 | 62,965,336 |
| 2024-10-31 | 3.8 | 3.95 | 3.8 | 3.9 | +1.3% | 249,349 | 96,756,964 |
| 2024-10-30 | 3.75 | 3.86 | 3.68 | 3.85 | +1.05% | 244,936 | 92,062,493 |
| 2024-10-29 | 4.07 | 4.07 | 3.79 | 3.81 | -7.3% | 479,694 | 188,114,943 |
| 2024-10-28 | 4.16 | 4.23 | 3.99 | 4.11 | +1.23% | 505,801 | 207,527,172 |
| 2024-10-25 | 3.72 | 4.06 | 3.68 | 4.06 | +10.03% | 480,926 | 190,928,532 |
| 2024-10-24 | 3.69 | 3.86 | 3.65 | 3.69 | 0% | 223,981 | 83,777,763 |
| 2024-10-23 | 3.56 | 3.75 | 3.54 | 3.69 | +1.65% | 255,651 | 93,025,286 |
| 2024-10-22 | 3.35 | 3.67 | 3.33 | 3.63 | +7.72% | 348,587 | 123,763,901 |
| 2024-10-21 | 3.43 | 3.49 | 3.31 | 3.37 | -2.32% | 266,849 | 90,087,713 |
| 2024-10-18 | 3.36 | 3.45 | 3.2 | 3.45 | +2.37% | 300,975 | 99,251,318 |
| 2024-10-17 | 3.34 | 3.5 | 3.22 | 3.37 | +2.74% | 348,349 | 117,102,123 |
| 2024-10-16 | 3.04 | 3.36 | 3.02 | 3.28 | +6.84% | 268,200 | 86,163,834 |
| 2024-10-15 | 3.05 | 3.16 | 3.02 | 3.07 | 0% | 104,472 | 32,410,187 |
| 2024-10-14 | 3.13 | 3.19 | 3.03 | 3.07 | -1.92% | 152,257 | 46,835,198 |
| 2024-10-11 | 3.23 | 3.27 | 3.09 | 3.13 | -2.49% | 153,990 | 48,652,707 |
| 2024-10-10 | 3.08 | 3.21 | 3.01 | 3.21 | +6.29% | 232,415 | 72,800,972 |
| 2024-10-09 | 3.22 | 3.22 | 2.96 | 3.02 | -6.5% | 235,083 | 71,916,546 |
| 2024-10-08 | 3.45 | 3.45 | 3.05 | 3.23 | +2.87% | 384,217 | 126,026,988 |
| 2024-09-30 | 2.92 | 3.15 | 2.9 | 3.14 | +9.79% | 346,996 | 104,996,039 |
| 2024-09-27 | 2.91 | 2.93 | 2.82 | 2.86 | 0% | 271,790 | 77,702,076 |
| 2024-09-26 | 2.75 | 2.89 | 2.75 | 2.86 | +1.78% | 178,392 | 50,504,288 |
| 2024-09-25 | 2.68 | 2.91 | 2.68 | 2.81 | +5.64% | 322,633 | 90,441,267 |
| 2024-09-24 | 2.65 | 2.69 | 2.57 | 2.66 | +1.14% | 267,940 | 70,529,164 |
| 2024-09-23 | 2.55 | 2.77 | 2.46 | 2.63 | +3.14% | 261,045 | 67,616,395 |
| 2024-09-20 | 2.5 | 2.67 | 2.47 | 2.55 | +2.41% | 320,964 | 82,484,805 |
| 2024-09-19 | 2.49 | 2.51 | 2.43 | 2.49 | +1.63% | 206,232 | 51,114,574 |
| 2024-09-18 | 2.52 | 2.53 | 2.39 | 2.45 | -4.3% | 330,959 | 80,702,099 |
| 2024-09-13 | 2.33 | 2.56 | 2.31 | 2.56 | +9.87% | 352,755 | 88,363,297 |
| 2024-09-12 | 2.27 | 2.34 | 2.27 | 2.33 | +2.64% | 69,177 | 16,040,811 |
| 2024-09-11 | 2.32 | 2.32 | 2.25 | 2.27 | -1.73% | 44,789 | 10,223,022 |
| 2024-09-10 | 2.31 | 2.32 | 2.25 | 2.31 | 0% | 60,968 | 13,946,658 |
| 2024-09-09 | 2.23 | 2.35 | 2.2 | 2.31 | +3.59% | 93,020 | 21,203,729 |
| 2024-09-06 | 2.26 | 2.28 | 2.23 | 2.23 | -1.33% | 29,583 | 6,666,360 |
| 2024-09-05 | 2.24 | 2.26 | 2.23 | 2.26 | +0.89% | 33,132 | 7,452,972 |
| 2024-09-04 | 2.27 | 2.28 | 2.22 | 2.24 | -1.75% | 55,577 | 12,477,905 |
| 2024-09-03 | 2.29 | 2.31 | 2.25 | 2.28 | -0.44% | 52,824 | 12,043,357 |
| 2024-09-02 | 2.3 | 2.34 | 2.28 | 2.29 | -0.43% | 61,526 | 14,229,059 |
| 2024-08-30 | 2.24 | 2.32 | 2.23 | 2.3 | +2.68% | 76,767 | 17,548,716 |
| 2024-08-29 | 2.27 | 2.28 | 2.23 | 2.24 | -1.75% | 64,099 | 14,446,534 |
| 2024-08-28 | 2.26 | 2.3 | 2.25 | 2.28 | +0.88% | 38,083 | 8,660,416 |
| 2024-08-27 | 2.3 | 2.3 | 2.26 | 2.26 | -1.74% | 28,805 | 6,552,718 |
| 2024-08-26 | 2.28 | 2.33 | 2.25 | 2.3 | +0.88% | 47,649 | 10,945,872 |
| 2024-08-23 | 2.28 | 2.29 | 2.23 | 2.28 | 0% | 53,911 | 12,203,297 |
| 2024-08-22 | 2.33 | 2.35 | 2.28 | 2.28 | -2.15% | 47,633 | 11,043,321 |
| 2024-08-21 | 2.32 | 2.34 | 2.3 | 2.33 | 0% | 33,914 | 7,862,635 |
| 2024-08-20 | 2.36 | 2.38 | 2.31 | 2.33 | -1.27% | 36,769 | 8,591,119 |
| 2024-08-19 | 2.37 | 2.39 | 2.34 | 2.36 | 0% | 38,979 | 9,209,621 |
| 2024-08-16 | 2.42 | 2.42 | 2.35 | 2.36 | -2.48% | 64,434 | 15,309,815 |
| 2024-08-15 | 2.38 | 2.42 | 2.36 | 2.42 | +1.26% | 64,637 | 15,518,865 |
| 2024-08-14 | 2.39 | 2.4 | 2.37 | 2.39 | -0.42% | 34,188 | 8,155,391 |
| 2024-08-13 | 2.39 | 2.44 | 2.35 | 2.4 | +0.84% | 62,728 | 14,983,912 |
| 2024-08-12 | 2.42 | 2.44 | 2.37 | 2.38 | -2.06% | 70,331 | 16,896,696 |
| 2024-08-09 | 2.43 | 2.52 | 2.42 | 2.43 | +0.41% | 97,843 | 24,193,778 |
| 2024-08-08 | 2.4 | 2.43 | 2.37 | 2.42 | +0.83% | 51,494 | 12,400,100 |
| 2024-08-07 | 2.41 | 2.43 | 2.4 | 2.4 | -0.41% | 43,395 | 10,477,666 |
| 2024-08-06 | 2.39 | 2.42 | 2.39 | 2.41 | +1.26% | 58,502 | 14,071,356 |
| 2024-08-05 | 2.4 | 2.44 | 2.36 | 2.38 | -1.24% | 67,550 | 16,221,034 |
| 2024-08-02 | 2.42 | 2.46 | 2.4 | 2.41 | -0.82% | 53,823 | 13,092,815 |
| 2024-08-01 | 2.41 | 2.45 | 2.41 | 2.43 | 0% | 55,380 | 13,427,997 |
| 2024-07-31 | 2.38 | 2.43 | 2.36 | 2.43 | +2.53% | 74,440 | 17,884,161 |
| 2024-07-30 | 2.34 | 2.37 | 2.32 | 2.37 | +1.72% | 53,272 | 12,536,492 |
| 2024-07-29 | 2.35 | 2.36 | 2.32 | 2.33 | -0.85% | 44,073 | 10,300,544 |
| 2024-07-26 | 2.29 | 2.35 | 2.28 | 2.35 | +2.17% | 60,162 | 13,959,955 |
| 2024-07-25 | 2.35 | 2.37 | 2.26 | 2.3 | +1.32% | 39,941 | 9,190,883 |
| 2024-07-24 | 2.31 | 2.34 | 2.27 | 2.27 | -2.99% | 56,513 | 12,951,820 |
| 2024-07-23 | 2.36 | 2.46 | 2.32 | 2.34 | -0.43% | 74,437 | 17,730,253 |
| 2024-07-22 | 2.36 | 2.39 | 2.32 | 2.35 | +0.43% | 32,799 | 7,685,221 |
| 2024-07-19 | 2.32 | 2.37 | 2.29 | 2.34 | +0.86% | 46,254 | 10,790,066 |
| 2024-07-18 | 2.32 | 2.35 | 2.26 | 2.32 | -1.28% | 64,284 | 14,734,886 |
| 2024-07-17 | 2.33 | 2.38 | 2.32 | 2.35 | +0.86% | 69,119 | 16,222,970 |
| 2024-07-16 | 2.34 | 2.37 | 2.31 | 2.33 | -1.27% | 67,297 | 15,663,414 |
| 2024-07-15 | 2.41 | 2.42 | 2.34 | 2.36 | -2.88% | 95,234 | 22,499,041 |
| 2024-07-12 | 2.49 | 2.52 | 2.41 | 2.43 | -1.62% | 113,616 | 27,969,260 |
| 2024-07-11 | 2.34 | 2.51 | 2.33 | 2.47 | +4.22% | 218,098 | 53,435,314 |
| 2024-07-10 | 2.45 | 2.47 | 2.36 | 2.37 | -5.2% | 236,905 | 56,895,163 |
| 2024-07-09 | 2.42 | 2.53 | 2.4 | 2.5 | -6.37% | 421,759 | 103,339,259 |
| 2024-07-08 | 2.8 | 2.92 | 2.64 | 2.67 | +0.75% | 494,146 | 139,570,010 |
| 2024-07-05 | 2.41 | 2.65 | 2.38 | 2.65 | +9.96% | 118,449 | 30,183,731 |
| 2024-07-04 | 2.49 | 2.52 | 2.41 | 2.41 | -3.6% | 81,083 | 19,939,430 |
| 2024-07-03 | 2.52 | 2.6 | 2.49 | 2.5 | -0.4% | 81,275 | 20,616,967 |
| 2024-07-02 | 2.47 | 2.57 | 2.44 | 2.51 | +1.21% | 113,738 | 28,651,167 |
| 2024-07-01 | 2.42 | 2.55 | 2.39 | 2.48 | +2.9% | 118,449 | 29,385,011 |
| 2024-06-28 | 2.41 | 2.48 | 2.38 | 2.41 | 0% | 77,886 | 18,903,063 |
| 2024-06-27 | 2.45 | 2.49 | 2.4 | 2.41 | -2.03% | 94,588 | 23,051,486 |
| 2024-06-26 | 2.51 | 2.59 | 2.37 | 2.46 | -1.6% | 191,373 | 46,604,192 |
| 2024-06-25 | 2.27 | 2.5 | 2.27 | 2.5 | +10.13% | 165,264 | 39,890,605 |
| 2024-06-24 | 2.37 | 2.37 | 2.26 | 2.27 | -4.62% | 104,180 | 23,979,771 |
| 2024-06-21 | 2.43 | 2.46 | 2.38 | 2.38 | -2.06% | 57,639 | 13,950,629 |
| 2024-06-20 | 2.49 | 2.5 | 2.43 | 2.43 | -2.41% | 75,763 | 18,609,713 |
| 2024-06-19 | 2.51 | 2.53 | 2.49 | 2.49 | -0.8% | 41,020 | 10,282,313 |
| 2024-06-18 | 2.48 | 2.54 | 2.47 | 2.51 | +1.21% | 57,575 | 14,431,681 |
| 2024-06-17 | 2.58 | 2.58 | 2.47 | 2.48 | -3.88% | 81,824 | 20,504,259 |
| 2024-06-14 | 2.59 | 2.61 | 2.54 | 2.58 | -0.77% | 62,228 | 16,106,027 |
| 2024-06-13 | 2.66 | 2.66 | 2.57 | 2.6 | -2.26% | 80,488 | 20,881,091 |
| 2024-06-12 | 2.68 | 2.68 | 2.63 | 2.66 | -0.37% | 53,322 | 14,179,692 |
| 2024-06-11 | 2.72 | 2.72 | 2.61 | 2.67 | -2.2% | 74,222 | 19,626,667 |
| 2024-06-07 | 2.66 | 2.74 | 2.62 | 2.73 | +3.8% | 102,145 | 27,329,975 |
| 2024-06-06 | 2.79 | 2.81 | 2.61 | 2.63 | -5.73% | 111,219 | 29,722,782 |
| 2024-06-05 | 2.86 | 2.88 | 2.78 | 2.79 | -2.11% | 54,205 | 15,268,891 |
| 2024-06-04 | 2.8 | 2.88 | 2.72 | 2.85 | +1.06% | 84,546 | 23,581,014 |
| 2024-06-03 | 2.92 | 2.92 | 2.79 | 2.82 | -4.08% | 73,513 | 20,903,683 |
| 2024-05-31 | 2.93 | 2.96 | 2.88 | 2.94 | +1.38% | 53,244 | 15,568,224 |
| 2024-05-30 | 2.95 | 2.96 | 2.89 | 2.9 | -1.36% | 56,114 | 16,425,903 |
| 2024-05-29 | 2.95 | 3.01 | 2.92 | 2.94 | +0.34% | 67,479 | 19,988,609 |
| 2024-05-28 | 2.95 | 3 | 2.92 | 2.93 | -0.68% | 71,796 | 21,227,016 |
| 2024-05-27 | 2.97 | 3.02 | 2.9 | 2.95 | -0.34% | 105,319 | 31,056,977 |
| 2024-05-24 | 3.01 | 3.06 | 2.95 | 2.96 | -1.33% | 69,687 | 20,934,251 |
| 2024-05-23 | 3.06 | 3.08 | 2.98 | 3 | -2.6% | 61,223 | 18,433,479 |
| 2024-05-22 | 3.05 | 3.13 | 3.05 | 3.08 | 0% | 52,200 | 16,118,058 |
| 2024-05-21 | 3.13 | 3.15 | 3.05 | 3.08 | -1.91% | 80,176 | 24,735,730 |
| 2024-05-20 | 3.16 | 3.19 | 3.12 | 3.14 | -0.63% | 64,507 | 20,351,383 |
| 2024-05-17 | 3.09 | 3.17 | 3.06 | 3.16 | +2.27% | 70,422 | 22,025,542 |
| 2024-05-16 | 3.1 | 3.12 | 3.07 | 3.09 | +0.32% | 52,075 | 16,159,935 |
| 2024-05-15 | 3.11 | 3.13 | 3.06 | 3.08 | -0.96% | 43,963 | 13,606,575 |
| 2024-05-14 | 3.09 | 3.12 | 3.05 | 3.11 | +1.97% | 85,836 | 26,505,157 |
| 2024-05-13 | 3.13 | 3.13 | 3.02 | 3.05 | -2.87% | 99,728 | 30,379,475 |
| 2024-05-10 | 3.15 | 3.18 | 3.09 | 3.14 | 0% | 53,935 | 16,892,515 |
| 2024-05-09 | 3.11 | 3.18 | 3.11 | 3.14 | +0.96% | 55,415 | 17,407,349 |
| 2024-05-08 | 3.15 | 3.17 | 3.08 | 3.11 | -1.27% | 74,827 | 23,353,416 |
| 2024-05-07 | 3.15 | 3.16 | 3.08 | 3.15 | +0.64% | 79,726 | 24,952,614 |
| 2024-05-06 | 3.08 | 3.15 | 3.05 | 3.13 | +3.64% | 105,392 | 32,715,373 |
| 2024-04-30 | 3.06 | 3.07 | 2.95 | 3.02 | -0.66% | 104,066 | 31,238,901 |
| 2024-04-29 | 2.85 | 3.04 | 2.85 | 3.04 | +6.29% | 104,367 | 30,981,026 |
| 2024-04-26 | 2.86 | 2.87 | 2.77 | 2.86 | 0% | 83,711 | 23,612,597 |
| 2024-04-25 | 2.84 | 2.88 | 2.79 | 2.86 | +1.42% | 63,490 | 18,093,677 |
| 2024-04-24 | 2.8 | 2.82 | 2.72 | 2.82 | +2.55% | 77,299 | 21,478,189 |
| 2024-04-23 | 2.76 | 2.77 | 2.71 | 2.75 | +0.73% | 78,946 | 21,638,805 |
| 2024-04-22 | 2.84 | 2.84 | 2.71 | 2.73 | -2.5% | 82,400 | 22,867,357 |
| 2024-04-19 | 2.88 | 2.92 | 2.79 | 2.8 | -2.78% | 106,948 | 30,418,051 |
| 2024-04-18 | 2.97 | 2.98 | 2.85 | 2.88 | +1.05% | 147,063 | 42,810,211 |
| 2024-04-17 | 2.63 | 2.85 | 2.62 | 2.85 | +10.04% | 102,923 | 28,663,555 |
| 2024-04-16 | 2.86 | 2.87 | 2.58 | 2.59 | -9.44% | 189,030 | 50,111,780 |
| 2024-04-15 | 3.19 | 3.19 | 2.86 | 2.86 | -10.06% | 166,980 | 49,683,902 |
| 2024-04-12 | 3.26 | 3.27 | 3.18 | 3.18 | -1.55% | 45,945 | 14,775,746 |
| 2024-04-11 | 3.16 | 3.27 | 3.13 | 3.23 | +1.89% | 56,962 | 18,344,034 |
| 2024-04-10 | 3.25 | 3.27 | 3.14 | 3.17 | -2.76% | 66,431 | 21,168,644 |
| 2024-04-09 | 3.24 | 3.27 | 3.2 | 3.26 | +0.93% | 54,126 | 17,565,101 |
| 2024-04-08 | 3.38 | 3.38 | 3.22 | 3.23 | -3.58% | 91,370 | 29,869,994 |
| 2024-04-03 | 3.43 | 3.44 | 3.32 | 3.35 | -2.33% | 64,535 | 21,701,191 |
| 2024-04-02 | 3.43 | 3.45 | 3.39 | 3.43 | +0.59% | 77,422 | 26,512,733 |
| 2024-04-01 | 3.3 | 3.42 | 3.3 | 3.41 | +3.65% | 82,517 | 27,736,853 |
| 2024-03-29 | 3.3 | 3.33 | 3.24 | 3.29 | +0.3% | 63,067 | 20,719,252 |
| 2024-03-28 | 3.2 | 3.33 | 3.18 | 3.28 | +2.18% | 62,410 | 20,401,188 |
| 2024-03-27 | 3.33 | 3.36 | 3.2 | 3.21 | -3.89% | 75,993 | 25,007,861 |
| 2024-03-26 | 3.35 | 3.36 | 3.28 | 3.34 | 0% | 73,993 | 24,578,575 |
| 2024-03-25 | 3.36 | 3.42 | 3.33 | 3.34 | -1.18% | 78,367 | 26,449,269 |
| 2024-03-22 | 3.48 | 3.49 | 3.33 | 3.38 | -2.87% | 121,278 | 41,029,073 |
| 2024-03-21 | 3.47 | 3.49 | 3.42 | 3.48 | +0.29% | 80,472 | 27,883,554 |
| 2024-03-20 | 3.41 | 3.48 | 3.36 | 3.47 | +1.46% | 80,644 | 27,779,871 |
| 2024-03-19 | 3.45 | 3.48 | 3.42 | 3.42 | -0.87% | 98,918 | 34,062,065 |
| 2024-03-18 | 3.48 | 3.52 | 3.41 | 3.45 | -0.58% | 145,680 | 50,202,389 |
| 2024-03-15 | 3.48 | 3.5 | 3.42 | 3.47 | -0.57% | 84,201 | 29,126,432 |
| 2024-03-14 | 3.55 | 3.56 | 3.46 | 3.49 | -1.97% | 76,340 | 26,689,928 |
| 2024-03-13 | 3.55 | 3.59 | 3.48 | 3.56 | +0.56% | 79,224 | 28,097,311 |
| 2024-03-12 | 3.58 | 3.6 | 3.48 | 3.54 | -0.56% | 105,212 | 37,104,632 |
| 2024-03-11 | 3.33 | 3.65 | 3.33 | 3.56 | +6.91% | 199,364 | 69,830,382 |
| 2024-03-08 | 3.32 | 3.35 | 3.28 | 3.33 | +0.3% | 48,457 | 16,061,278 |
| 2024-03-07 | 3.42 | 3.42 | 3.31 | 3.32 | -0.6% | 69,647 | 23,388,074 |
| 2024-03-06 | 3.25 | 3.42 | 3.24 | 3.34 | +2.77% | 109,786 | 36,506,139 |
| 2024-03-05 | 3.34 | 3.37 | 3.24 | 3.25 | -2.69% | 128,293 | 42,336,729 |
| 2024-03-04 | 3.44 | 3.45 | 3.32 | 3.34 | -2.91% | 126,558 | 42,456,548 |
| 2024-03-01 | 3.46 | 3.49 | 3.42 | 3.44 | -0.86% | 102,891 | 35,457,052 |
| 2024-02-29 | 3.38 | 3.48 | 3.36 | 3.47 | +1.17% | 142,920 | 49,085,958 |
| 2024-02-28 | 3.64 | 3.71 | 3.41 | 3.43 | -6.79% | 258,813 | 93,302,032 |
| 2024-02-27 | 3.6 | 3.75 | 3.54 | 3.68 | -4.42% | 415,536 | 151,686,473 |
| 2024-02-26 | 3.5 | 4.04 | 3.31 | 3.85 | +4.62% | 578,839 | 200,749,615 |
| 2024-02-23 | 3.44 | 3.69 | 3.41 | 3.68 | +6.67% | 138,445 | 49,742,597 |
| 2024-02-22 | 3.35 | 3.56 | 3.35 | 3.45 | +2.07% | 136,071 | 46,986,989 |
| 2024-02-21 | 3.36 | 3.47 | 3.31 | 3.38 | +0.3% | 156,167 | 53,213,816 |
| 2024-02-20 | 3.36 | 3.44 | 3.03 | 3.37 | +7.32% | 263,315 | 87,699,557 |
| 2024-02-19 | 2.86 | 3.14 | 2.85 | 3.14 | +10.18% | 64,626 | 19,953,124 |
| 2024-02-08 | 2.64 | 2.86 | 2.57 | 2.85 | +7.14% | 136,085 | 37,009,046 |
| 2024-02-07 | 2.84 | 2.88 | 2.59 | 2.66 | -5% | 200,173 | 54,764,755 |
| 2024-02-06 | 2.95 | 3 | 2.71 | 2.8 | -6.98% | 175,920 | 49,428,305 |
| 2024-02-05 | 3.27 | 3.31 | 3.01 | 3.01 | -9.88% | 124,038 | 37,870,028 |
| 2024-02-02 | 3.6 | 3.61 | 3.24 | 3.34 | -7.22% | 147,661 | 50,079,427 |
| 2024-02-01 | 3.7 | 3.7 | 3.48 | 3.6 | -2.7% | 139,946 | 50,056,457 |
| 2024-01-31 | 4.06 | 4.13 | 3.68 | 3.7 | -8.64% | 207,125 | 79,673,279 |
| 2024-01-30 | 4.06 | 4.25 | 4.03 | 4.05 | -4.48% | 292,352 | 121,174,658 |
| 2024-01-29 | 4.28 | 4.65 | 4.21 | 4.24 | -3.42% | 475,650 | 206,997,712 |
| 2024-01-26 | 4.05 | 4.39 | 4.05 | 4.39 | +10.03% | 393,977 | 170,271,629 |
| 2024-01-25 | 3.85 | 3.99 | 3.8 | 3.99 | +4.45% | 63,257 | 24,677,130 |
| 2024-01-24 | 3.75 | 3.83 | 3.65 | 3.82 | +2.96% | 71,319 | 26,717,850 |
| 2024-01-23 | 3.69 | 3.73 | 3.57 | 3.71 | +0.82% | 76,460 | 27,965,100 |
| 2024-01-22 | 3.9 | 3.91 | 3.63 | 3.68 | -5.64% | 69,775 | 26,390,761 |
| 2024-01-19 | 3.96 | 3.96 | 3.88 | 3.9 | -1.02% | 49,609 | 19,362,333 |
| 2024-01-18 | 4.05 | 4.06 | 3.81 | 3.94 | -2.48% | 90,385 | 35,240,198 |
| 2024-01-17 | 4.14 | 4.16 | 4.03 | 4.04 | -2.88% | 69,182 | 28,484,047 |
| 2024-01-16 | 4.26 | 4.28 | 4.1 | 4.16 | -2.12% | 63,626 | 26,520,486 |
| 2024-01-15 | 4.24 | 4.26 | 4.19 | 4.25 | +0.24% | 40,567 | 17,183,031 |
| 2024-01-12 | 4.22 | 4.31 | 4.21 | 4.24 | +0.71% | 49,591 | 21,138,268 |
| 2024-01-11 | 4.25 | 4.27 | 4.2 | 4.21 | -0.47% | 43,262 | 18,308,946 |
| 2024-01-10 | 4.24 | 4.26 | 4.17 | 4.23 | -0.24% | 38,862 | 16,416,331 |
| 2024-01-09 | 4.19 | 4.25 | 4.17 | 4.24 | +1.44% | 56,576 | 23,849,887 |
| 2024-01-08 | 4.25 | 4.29 | 4.18 | 4.18 | -1.65% | 49,558 | 20,919,289 |
| 2024-01-05 | 4.29 | 4.35 | 4.23 | 4.25 | -0.47% | 45,672 | 19,597,129 |
| 2024-01-04 | 4.26 | 4.29 | 4.24 | 4.27 | -0.23% | 41,250 | 17,612,653 |
| 2024-01-03 | 4.26 | 4.3 | 4.22 | 4.28 | +0.71% | 48,274 | 20,577,368 |
| 2024-01-02 | 4.16 | 4.26 | 4.15 | 4.25 | +2.66% | 64,950 | 27,407,565 |
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：