股票概览
2.82
-0.35%
-0.01
2.84
开盘价
2.85
最高价
2.78
最低价
488,543
成交量
数据更新至: 2025-03-25
技术指标
2.90
MA5 (5日均线)
2.96
MA10 (10日均线)
2.96
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 | 2.84 | 2.85 | 2.78 | 2.82 | -0.35% | 488,543 | 137,413,236 |
| 2025-03-24 | 2.89 | 2.91 | 2.77 | 2.83 | -2.08% | 1,098,402 | 310,930,892 |
| 2025-03-21 | 2.95 | 2.96 | 2.88 | 2.89 | -2.03% | 1,146,893 | 334,086,429 |
| 2025-03-20 | 2.99 | 3.02 | 2.95 | 2.95 | -1.34% | 1,043,101 | 311,676,839 |
| 2025-03-19 | 3.05 | 3.05 | 2.97 | 2.99 | -1.97% | 1,124,619 | 337,082,697 |
| 2025-03-18 | 3.06 | 3.08 | 3.02 | 3.05 | +0.66% | 1,273,117 | 387,935,753 |
| 2025-03-17 | 3.03 | 3.1 | 3.03 | 3.03 | +0.33% | 1,055,861 | 322,481,867 |
| 2025-03-14 | 2.99 | 3.03 | 2.95 | 3.02 | +1.34% | 1,194,895 | 358,432,943 |
| 2025-03-13 | 3.04 | 3.07 | 2.95 | 2.98 | -2.61% | 1,470,733 | 440,151,055 |
| 2025-03-12 | 3.08 | 3.14 | 3.05 | 3.06 | 0% | 1,754,371 | 541,176,579 |
| 2025-03-11 | 3.01 | 3.1 | 2.99 | 3.06 | +0.66% | 1,913,523 | 585,252,481 |
| 2025-03-10 | 3.1 | 3.16 | 3.01 | 3.04 | -2.56% | 3,439,841 | 1,054,686,479 |
| 2025-03-07 | 2.94 | 3.25 | 2.92 | 3.12 | +5.76% | 5,332,066 | 1,674,358,736 |
| 2025-03-06 | 2.9 | 2.99 | 2.9 | 2.95 | +1.72% | 1,359,413 | 402,099,369 |
| 2025-03-05 | 2.87 | 2.91 | 2.8 | 2.9 | +1.05% | 1,187,287 | 339,418,317 |
| 2025-03-04 | 2.81 | 2.88 | 2.8 | 2.87 | +1.06% | 832,473 | 237,456,253 |
| 2025-03-03 | 2.84 | 2.88 | 2.81 | 2.84 | -0.7% | 1,026,204 | 292,095,628 |
| 2025-02-28 | 2.95 | 2.98 | 2.85 | 2.86 | -4.35% | 1,316,084 | 383,149,515 |
| 2025-02-27 | 3.06 | 3.07 | 2.94 | 2.99 | -1.64% | 1,593,346 | 477,016,229 |
| 2025-02-26 | 3.07 | 3.09 | 3.01 | 3.04 | -0.33% | 1,584,499 | 481,013,767 |
| 2025-02-25 | 2.97 | 3.13 | 2.95 | 3.05 | +0.66% | 2,607,170 | 799,262,968 |
| 2025-02-24 | 3 | 3.08 | 2.94 | 3.03 | +1% | 2,409,496 | 725,558,174 |
| 2025-02-21 | 2.88 | 3.08 | 2.81 | 3 | +4.17% | 2,887,927 | 851,809,845 |
| 2025-02-20 | 2.83 | 2.89 | 2.82 | 2.88 | +2.13% | 1,296,274 | 371,837,199 |
| 2025-02-19 | 2.79 | 2.84 | 2.77 | 2.82 | +1.44% | 924,377 | 259,407,494 |
| 2025-02-18 | 2.91 | 2.94 | 2.76 | 2.78 | -4.47% | 1,382,686 | 392,993,584 |
| 2025-02-17 | 2.84 | 2.99 | 2.84 | 2.91 | +3.19% | 1,873,176 | 546,638,084 |
| 2025-02-14 | 2.83 | 2.85 | 2.79 | 2.82 | -1.05% | 871,584 | 245,491,837 |
| 2025-02-13 | 2.88 | 2.89 | 2.82 | 2.85 | -1.38% | 1,023,374 | 292,103,253 |
| 2025-02-12 | 2.84 | 2.9 | 2.82 | 2.89 | +1.05% | 1,063,665 | 305,848,617 |
| 2025-02-11 | 2.84 | 2.9 | 2.79 | 2.86 | 0% | 1,390,819 | 396,575,506 |
| 2025-02-10 | 2.82 | 2.86 | 2.8 | 2.86 | +1.78% | 1,182,115 | 334,878,992 |
| 2025-02-07 | 2.76 | 2.86 | 2.74 | 2.81 | +1.44% | 1,345,025 | 377,855,114 |
| 2025-02-06 | 2.68 | 2.77 | 2.64 | 2.77 | +2.97% | 1,289,003 | 350,146,806 |
| 2025-02-05 | 2.66 | 2.71 | 2.64 | 2.69 | +2.28% | 845,168 | 226,436,423 |
| 2025-01-27 | 2.71 | 2.72 | 2.63 | 2.63 | -3.31% | 849,679 | 226,039,593 |
| 2025-01-24 | 2.68 | 2.73 | 2.66 | 2.72 | +1.49% | 735,692 | 198,276,252 |
| 2025-01-23 | 2.73 | 2.8 | 2.67 | 2.68 | -0.74% | 977,213 | 267,247,403 |
| 2025-01-22 | 2.72 | 2.73 | 2.68 | 2.7 | -1.46% | 613,049 | 165,835,950 |
| 2025-01-21 | 2.79 | 2.81 | 2.69 | 2.74 | -0.72% | 799,512 | 218,822,026 |
| 2025-01-20 | 2.76 | 2.79 | 2.71 | 2.76 | +1.47% | 966,023 | 267,231,732 |
| 2025-01-17 | 2.73 | 2.74 | 2.69 | 2.72 | -0.73% | 858,946 | 233,504,733 |
| 2025-01-16 | 2.75 | 2.81 | 2.71 | 2.74 | +0.74% | 1,053,655 | 290,400,204 |
| 2025-01-15 | 2.75 | 2.77 | 2.68 | 2.72 | -1.09% | 1,066,546 | 289,788,163 |
| 2025-01-14 | 2.59 | 2.75 | 2.59 | 2.75 | +6.59% | 1,546,727 | 416,474,086 |
| 2025-01-13 | 2.57 | 2.64 | 2.54 | 2.58 | -1.9% | 884,541 | 228,207,667 |
| 2025-01-10 | 2.72 | 2.76 | 2.62 | 2.63 | -5.05% | 1,679,235 | 450,732,600 |
| 2025-01-09 | 2.61 | 2.83 | 2.6 | 2.77 | +5.32% | 2,427,468 | 663,412,190 |
| 2025-01-08 | 2.63 | 2.67 | 2.53 | 2.63 | -0.38% | 1,199,787 | 312,590,438 |
| 2025-01-07 | 2.57 | 2.65 | 2.56 | 2.64 | +3.53% | 1,189,180 | 310,231,241 |
| 2025-01-06 | 2.56 | 2.6 | 2.5 | 2.55 | -1.54% | 995,975 | 253,673,327 |
| 2025-01-03 | 2.69 | 2.72 | 2.58 | 2.59 | -4.07% | 1,305,916 | 343,283,199 |
| 2025-01-02 | 2.78 | 2.8 | 2.65 | 2.7 | -2.88% | 1,362,734 | 372,279,376 |
| 2024-12-31 | 2.91 | 2.95 | 2.78 | 2.78 | -4.47% | 1,320,860 | 374,728,356 |
| 2024-12-30 | 2.95 | 2.98 | 2.87 | 2.91 | -0.68% | 1,123,414 | 327,438,048 |
| 2024-12-27 | 2.89 | 3.01 | 2.86 | 2.93 | +1.38% | 1,304,041 | 384,644,295 |
| 2024-12-26 | 2.88 | 2.94 | 2.87 | 2.89 | -0.34% | 1,038,828 | 301,568,106 |
| 2024-12-25 | 3.01 | 3.03 | 2.86 | 2.9 | -3.01% | 1,216,818 | 353,893,035 |
| 2024-12-24 | 2.99 | 3.03 | 2.91 | 2.99 | -0.33% | 1,593,772 | 472,611,312 |
| 2024-12-23 | 3.17 | 3.21 | 2.98 | 3 | -5.06% | 2,021,984 | 619,544,270 |
| 2024-12-20 | 3.16 | 3.22 | 3.13 | 3.16 | 0% | 1,349,940 | 428,575,019 |
| 2024-12-19 | 3.19 | 3.24 | 3.09 | 3.16 | -1.86% | 1,772,446 | 557,477,463 |
| 2024-12-18 | 3.21 | 3.28 | 3.14 | 3.22 | +1.9% | 2,017,342 | 651,154,814 |
| 2024-12-17 | 3.3 | 3.38 | 3.15 | 3.16 | -7.06% | 2,701,859 | 868,472,245 |
| 2024-12-16 | 3.57 | 3.61 | 3.37 | 3.4 | -5.82% | 3,533,325 | 1,215,903,390 |
| 2024-12-13 | 3.67 | 3.93 | 3.61 | 3.61 | -1.63% | 4,438,341 | 1,670,366,772 |
| 2024-12-12 | 3.75 | 3.91 | 3.58 | 3.67 | +0.27% | 5,766,942 | 2,144,753,519 |
| 2024-12-11 | 3.3 | 3.66 | 3.29 | 3.66 | +9.91% | 3,948,068 | 1,397,679,023 |
| 2024-12-10 | 3.44 | 3.55 | 3.33 | 3.33 | -2.92% | 3,429,493 | 1,173,883,748 |
| 2024-12-09 | 3.24 | 3.58 | 3.2 | 3.43 | +5.54% | 4,518,827 | 1,565,262,821 |
| 2024-12-06 | 3.16 | 3.4 | 3.16 | 3.25 | +1.56% | 3,149,496 | 1,030,674,506 |
| 2024-12-05 | 3.02 | 3.24 | 3 | 3.2 | +5.61% | 3,010,146 | 949,588,129 |
| 2024-12-04 | 3.08 | 3.15 | 3.02 | 3.03 | -1.62% | 1,631,775 | 502,147,037 |
| 2024-12-03 | 3.15 | 3.15 | 3.06 | 3.08 | -1.91% | 1,693,530 | 522,820,461 |
| 2024-12-02 | 3 | 3.19 | 2.99 | 3.14 | +4.32% | 2,659,948 | 829,069,092 |
| 2024-11-29 | 2.93 | 3.07 | 2.9 | 3.01 | +2.03% | 2,141,075 | 639,744,745 |
| 2024-11-28 | 3 | 3.07 | 2.95 | 2.95 | -2.32% | 2,041,371 | 612,112,054 |
| 2024-11-27 | 3.09 | 3.09 | 2.9 | 3.02 | -3.21% | 3,298,117 | 982,577,418 |
| 2024-11-26 | 2.85 | 3.12 | 2.84 | 3.12 | +9.86% | 2,110,914 | 651,255,982 |
| 2024-11-25 | 2.79 | 2.87 | 2.71 | 2.84 | +2.53% | 1,609,130 | 449,048,113 |
| 2024-11-22 | 2.76 | 2.93 | 2.74 | 2.77 | 0% | 2,357,382 | 671,866,683 |
| 2024-11-21 | 2.81 | 2.82 | 2.74 | 2.77 | -1.77% | 1,123,482 | 311,603,543 |
| 2024-11-20 | 2.77 | 2.83 | 2.73 | 2.82 | +1.44% | 1,142,405 | 319,266,260 |
| 2024-11-19 | 2.74 | 2.79 | 2.68 | 2.78 | +1.83% | 1,210,434 | 331,171,918 |
| 2024-11-18 | 2.85 | 2.87 | 2.71 | 2.73 | -3.19% | 1,379,467 | 382,159,924 |
| 2024-11-15 | 2.82 | 2.92 | 2.8 | 2.82 | -1.05% | 1,346,113 | 385,981,042 |
| 2024-11-14 | 2.97 | 2.98 | 2.84 | 2.85 | -4.04% | 1,256,896 | 364,572,413 |
| 2024-11-13 | 3.01 | 3.05 | 2.9 | 2.97 | -2.3% | 1,656,299 | 490,308,283 |
| 2024-11-12 | 3.17 | 3.17 | 3 | 3.04 | -4.4% | 2,416,332 | 744,028,603 |
| 2024-11-11 | 3.15 | 3.24 | 3.1 | 3.18 | -0.31% | 2,546,394 | 807,015,690 |
| 2024-11-08 | 3.37 | 3.42 | 3.16 | 3.19 | +0.95% | 4,980,910 | 1,626,188,853 |
| 2024-11-07 | 2.82 | 3.16 | 2.75 | 3.16 | +10.1% | 3,512,427 | 1,049,276,419 |
| 2024-11-06 | 2.92 | 3.04 | 2.86 | 2.87 | -2.38% | 2,719,751 | 793,138,123 |
| 2024-11-05 | 2.8 | 3.03 | 2.76 | 2.94 | +3.89% | 3,711,602 | 1,067,601,907 |
| 2024-11-04 | 2.86 | 2.95 | 2.7 | 2.83 | -4.07% | 3,206,079 | 904,271,123 |
| 2024-11-01 | 2.85 | 3.14 | 2.85 | 2.95 | +3.51% | 5,138,042 | 1,544,285,387 |
| 2024-10-31 | 2.97 | 2.97 | 2.78 | 2.85 | +5.56% | 6,491,175 | 1,865,291,656 |
| 2024-10-30 | 2.42 | 2.7 | 2.41 | 2.7 | +10.2% | 1,873,227 | 496,185,326 |
| 2024-10-29 | 2.5 | 2.52 | 2.43 | 2.45 | -2% | 1,243,128 | 307,120,983 |
| 2024-10-28 | 2.41 | 2.51 | 2.4 | 2.5 | +4.17% | 1,286,053 | 316,457,266 |
| 2024-10-25 | 2.36 | 2.43 | 2.35 | 2.4 | +2.13% | 1,092,767 | 261,926,756 |
| 2024-10-24 | 2.33 | 2.36 | 2.3 | 2.35 | +0.43% | 712,416 | 166,309,366 |
| 2024-10-23 | 2.34 | 2.36 | 2.3 | 2.34 | 0% | 982,930 | 229,169,373 |
| 2024-10-22 | 2.3 | 2.35 | 2.28 | 2.34 | +1.74% | 874,561 | 202,676,287 |
| 2024-10-21 | 2.3 | 2.35 | 2.27 | 2.3 | +1.32% | 1,058,109 | 244,068,431 |
| 2024-10-18 | 2.16 | 2.32 | 2.16 | 2.27 | +5.09% | 1,398,685 | 313,969,015 |
| 2024-10-17 | 2.2 | 2.22 | 2.16 | 2.16 | -1.37% | 642,632 | 140,809,187 |
| 2024-10-16 | 2.17 | 2.23 | 2.16 | 2.19 | -0.45% | 590,712 | 129,472,588 |
| 2024-10-15 | 2.23 | 2.28 | 2.19 | 2.2 | -2.22% | 696,043 | 155,683,156 |
| 2024-10-14 | 2.19 | 2.26 | 2.15 | 2.25 | +2.74% | 895,123 | 198,058,761 |
| 2024-10-11 | 2.27 | 2.28 | 2.15 | 2.19 | -3.95% | 869,625 | 193,016,058 |
| 2024-10-10 | 2.28 | 2.35 | 2.24 | 2.28 | +0.88% | 1,134,963 | 261,186,296 |
| 2024-10-09 | 2.46 | 2.46 | 2.26 | 2.26 | -9.6% | 1,475,953 | 347,255,725 |
| 2024-10-08 | 2.61 | 2.61 | 2.37 | 2.5 | +5.49% | 2,085,052 | 518,817,201 |
| 2024-09-30 | 2.26 | 2.38 | 2.22 | 2.37 | +9.22% | 1,630,220 | 377,527,415 |
| 2024-09-27 | 2.11 | 2.18 | 2.1 | 2.17 | +4.33% | 1,010,630 | 215,878,833 |
| 2024-09-26 | 2 | 2.08 | 1.99 | 2.08 | +4% | 955,463 | 195,066,050 |
| 2024-09-25 | 2 | 2.06 | 1.99 | 2 | +0.5% | 894,071 | 181,421,740 |
| 2024-09-24 | 1.95 | 1.99 | 1.92 | 1.99 | +2.58% | 853,322 | 167,450,388 |
| 2024-09-23 | 1.92 | 1.96 | 1.91 | 1.94 | +1.57% | 681,212 | 132,327,480 |
| 2024-09-20 | 1.91 | 1.92 | 1.89 | 1.91 | 0% | 461,051 | 87,930,350 |
| 2024-09-19 | 1.87 | 1.92 | 1.85 | 1.91 | +2.69% | 635,186 | 120,425,257 |
| 2024-09-18 | 1.89 | 1.9 | 1.84 | 1.86 | -1.59% | 454,880 | 84,717,328 |
| 2024-09-13 | 1.92 | 1.92 | 1.88 | 1.89 | -1.56% | 605,103 | 114,713,289 |
| 2024-09-12 | 1.91 | 1.96 | 1.91 | 1.92 | +0.52% | 680,308 | 131,608,853 |
| 2024-09-11 | 1.95 | 1.96 | 1.89 | 1.91 | -3.05% | 826,088 | 158,308,029 |
| 2024-09-10 | 1.94 | 1.99 | 1.9 | 1.97 | +2.07% | 736,756 | 143,218,924 |
| 2024-09-09 | 1.92 | 1.95 | 1.9 | 1.93 | +0.52% | 516,040 | 99,340,934 |
| 2024-09-06 | 1.96 | 1.97 | 1.91 | 1.92 | -2.04% | 436,335 | 84,067,403 |
| 2024-09-05 | 1.95 | 1.97 | 1.94 | 1.96 | +1.03% | 352,791 | 69,000,973 |
| 2024-09-04 | 1.97 | 1.98 | 1.93 | 1.94 | -2.02% | 396,227 | 77,220,900 |
| 2024-09-03 | 1.94 | 1.99 | 1.94 | 1.98 | +2.06% | 441,864 | 87,007,776 |
| 2024-09-02 | 1.99 | 2.01 | 1.94 | 1.94 | -2.51% | 459,876 | 90,575,582 |
| 2024-08-30 | 1.97 | 2.01 | 1.96 | 1.99 | +1.53% | 592,481 | 118,044,304 |
| 2024-08-29 | 1.9 | 1.97 | 1.89 | 1.96 | +3.16% | 548,413 | 106,761,840 |
| 2024-08-28 | 1.9 | 1.92 | 1.88 | 1.9 | 0% | 263,363 | 50,027,082 |
| 2024-08-27 | 1.96 | 1.96 | 1.89 | 1.9 | -3.06% | 418,830 | 80,098,767 |
| 2024-08-26 | 1.92 | 1.98 | 1.92 | 1.96 | +2.08% | 376,616 | 73,638,430 |
| 2024-08-23 | 1.9 | 1.94 | 1.88 | 1.92 | +0.52% | 318,697 | 60,852,962 |
| 2024-08-22 | 1.94 | 1.95 | 1.9 | 1.91 | -1.04% | 276,249 | 52,991,103 |
| 2024-08-21 | 1.95 | 1.97 | 1.92 | 1.93 | -1.03% | 288,067 | 56,008,411 |
| 2024-08-20 | 2 | 2 | 1.94 | 1.95 | -2.01% | 442,824 | 86,895,151 |
| 2024-08-19 | 2.02 | 2.02 | 1.98 | 1.99 | -1% | 477,427 | 95,449,197 |
| 2024-08-16 | 1.99 | 2.04 | 1.99 | 2.01 | +1.01% | 621,377 | 125,471,832 |
| 2024-08-15 | 1.95 | 2.02 | 1.95 | 1.99 | +1.02% | 764,146 | 152,244,930 |
| 2024-08-14 | 1.93 | 2 | 1.91 | 1.97 | +2.07% | 721,816 | 141,414,567 |
| 2024-08-13 | 1.91 | 1.94 | 1.89 | 1.93 | +1.05% | 289,189 | 55,420,904 |
| 2024-08-12 | 1.93 | 1.97 | 1.89 | 1.91 | -1.55% | 489,891 | 94,373,951 |
| 2024-08-09 | 1.94 | 1.98 | 1.92 | 1.94 | +0.52% | 553,209 | 107,627,647 |
| 2024-08-08 | 1.91 | 1.94 | 1.88 | 1.93 | +1.05% | 390,601 | 74,816,060 |
| 2024-08-07 | 1.91 | 1.93 | 1.9 | 1.91 | 0% | 278,594 | 53,280,446 |
| 2024-08-06 | 1.92 | 1.94 | 1.89 | 1.91 | 0% | 331,086 | 63,309,153 |
| 2024-08-05 | 1.95 | 1.98 | 1.91 | 1.91 | -2.55% | 376,908 | 73,206,143 |
| 2024-08-02 | 1.99 | 2.01 | 1.95 | 1.96 | -2% | 346,303 | 68,554,157 |
| 2024-08-01 | 1.99 | 2.02 | 1.97 | 2 | +1.01% | 366,297 | 73,162,147 |
| 2024-07-31 | 1.92 | 1.99 | 1.91 | 1.98 | +3.13% | 505,912 | 99,441,304 |
| 2024-07-30 | 1.92 | 1.94 | 1.9 | 1.92 | 0% | 274,507 | 52,648,033 |
| 2024-07-29 | 1.92 | 1.94 | 1.9 | 1.92 | 0% | 237,666 | 45,598,236 |
| 2024-07-26 | 1.88 | 1.93 | 1.87 | 1.92 | +1.59% | 356,319 | 68,073,326 |
| 2024-07-25 | 1.87 | 1.9 | 1.85 | 1.89 | 0% | 300,465 | 56,378,072 |
| 2024-07-24 | 1.92 | 1.92 | 1.87 | 1.89 | -1.56% | 481,667 | 91,062,222 |
| 2024-07-23 | 1.98 | 1.99 | 1.92 | 1.92 | -3.03% | 513,403 | 100,091,340 |
| 2024-07-22 | 2 | 2.01 | 1.97 | 1.98 | -1% | 363,612 | 72,223,066 |
| 2024-07-19 | 2 | 2.02 | 1.99 | 2 | -0.5% | 306,101 | 61,314,098 |
| 2024-07-18 | 2.02 | 2.02 | 1.98 | 2.01 | -0.5% | 365,133 | 73,028,472 |
| 2024-07-17 | 2.06 | 2.06 | 2.02 | 2.02 | -1.94% | 275,156 | 55,978,407 |
| 2024-07-16 | 2.05 | 2.07 | 2.02 | 2.06 | +0.49% | 302,900 | 62,059,883 |
| 2024-07-15 | 2.07 | 2.08 | 2.03 | 2.05 | -1.44% | 311,179 | 63,658,229 |
| 2024-07-12 | 2.1 | 2.11 | 2.07 | 2.08 | -0.95% | 271,326 | 56,430,573 |
| 2024-07-11 | 2.04 | 2.1 | 2.04 | 2.1 | +4.48% | 577,886 | 119,708,493 |
| 2024-07-10 | 2.02 | 2.04 | 2 | 2.01 | -0.5% | 286,200 | 57,831,171 |
| 2024-07-09 | 1.97 | 2.03 | 1.95 | 2.02 | +3.06% | 539,214 | 107,338,841 |
| 2024-07-08 | 2.01 | 2.03 | 1.95 | 1.96 | -3.45% | 407,813 | 80,917,698 |
| 2024-07-05 | 2.01 | 2.04 | 1.98 | 2.03 | +1% | 335,526 | 67,472,387 |
| 2024-07-04 | 2.05 | 2.06 | 2 | 2.01 | -1.95% | 351,545 | 71,204,268 |
| 2024-07-03 | 2.05 | 2.07 | 2.04 | 2.05 | -0.49% | 275,578 | 56,614,362 |
| 2024-07-02 | 2.07 | 2.09 | 2.05 | 2.06 | -0.48% | 326,420 | 67,392,698 |
| 2024-07-01 | 2.06 | 2.07 | 2.02 | 2.07 | +0.49% | 376,336 | 76,942,604 |
| 2024-06-28 | 2.01 | 2.1 | 2 | 2.06 | +2.49% | 517,499 | 107,028,944 |
| 2024-06-27 | 2.05 | 2.07 | 2.01 | 2.01 | -1.95% | 402,826 | 82,360,722 |
| 2024-06-26 | 2 | 2.06 | 1.97 | 2.05 | +2.5% | 515,085 | 103,217,938 |
| 2024-06-25 | 2.05 | 2.07 | 1.99 | 2 | -2.44% | 485,571 | 98,240,339 |
| 2024-06-24 | 2.13 | 2.14 | 2.04 | 2.05 | -3.76% | 430,727 | 89,527,358 |
| 2024-06-21 | 2.1 | 2.15 | 2.08 | 2.13 | +0.95% | 392,127 | 83,344,034 |
| 2024-06-20 | 2.16 | 2.17 | 2.1 | 2.11 | -2.76% | 388,263 | 82,742,911 |
| 2024-06-19 | 2.19 | 2.21 | 2.16 | 2.17 | -0.91% | 349,152 | 76,007,787 |
| 2024-06-18 | 2.16 | 2.2 | 2.16 | 2.19 | +1.39% | 480,371 | 105,071,945 |
| 2024-06-17 | 2.14 | 2.2 | 2.13 | 2.16 | +1.41% | 531,605 | 114,903,234 |
| 2024-06-14 | 2.09 | 2.14 | 2.07 | 2.13 | +1.91% | 479,172 | 101,103,429 |
| 2024-06-13 | 2.12 | 2.13 | 2.08 | 2.09 | -1.42% | 274,385 | 57,707,108 |
| 2024-06-12 | 2.12 | 2.15 | 2.11 | 2.12 | +0.47% | 401,256 | 85,503,377 |
| 2024-06-11 | 2.08 | 2.12 | 2.05 | 2.11 | +0.96% | 389,713 | 81,454,575 |
| 2024-06-07 | 2.07 | 2.11 | 2.06 | 2.09 | +1.95% | 376,123 | 78,382,896 |
| 2024-06-06 | 2.1 | 2.14 | 2.02 | 2.05 | -1.91% | 597,070 | 123,660,924 |
| 2024-06-05 | 2.11 | 2.13 | 2.09 | 2.09 | -0.95% | 366,349 | 77,426,764 |
| 2024-06-04 | 2.13 | 2.13 | 2.09 | 2.11 | -0.94% | 374,339 | 78,881,352 |
| 2024-06-03 | 2.17 | 2.18 | 2.11 | 2.13 | -1.39% | 449,834 | 96,108,827 |
| 2024-05-31 | 2.15 | 2.2 | 2.15 | 2.16 | +0.47% | 408,024 | 88,802,337 |
| 2024-05-30 | 2.14 | 2.17 | 2.12 | 2.15 | 0% | 331,282 | 71,220,499 |
| 2024-05-29 | 2.14 | 2.17 | 2.14 | 2.15 | 0% | 283,990 | 61,248,963 |
| 2024-05-28 | 2.17 | 2.2 | 2.14 | 2.15 | -0.92% | 374,356 | 81,194,532 |
| 2024-05-27 | 2.19 | 2.2 | 2.12 | 2.17 | -0.91% | 509,439 | 109,576,331 |
| 2024-05-24 | 2.21 | 2.23 | 2.18 | 2.19 | -0.9% | 380,627 | 83,791,927 |
| 2024-05-23 | 2.23 | 2.24 | 2.2 | 2.21 | -1.34% | 442,661 | 98,214,541 |
| 2024-05-22 | 2.25 | 2.27 | 2.23 | 2.24 | -0.44% | 384,651 | 86,427,811 |
| 2024-05-21 | 2.25 | 2.28 | 2.22 | 2.25 | 0% | 485,989 | 109,269,928 |
| 2024-05-20 | 2.24 | 2.27 | 2.22 | 2.25 | +0.45% | 554,571 | 124,595,375 |
| 2024-05-17 | 2.2 | 2.25 | 2.18 | 2.24 | +2.28% | 560,393 | 124,228,196 |
| 2024-05-16 | 2.2 | 2.22 | 2.19 | 2.19 | -0.45% | 385,049 | 84,835,659 |
| 2024-05-15 | 2.22 | 2.23 | 2.19 | 2.2 | -0.45% | 322,954 | 71,250,574 |
| 2024-05-14 | 2.2 | 2.25 | 2.2 | 2.21 | +0.45% | 358,884 | 79,608,318 |
| 2024-05-13 | 2.23 | 2.23 | 2.18 | 2.2 | -1.79% | 459,658 | 101,313,714 |
| 2024-05-10 | 2.3 | 2.31 | 2.23 | 2.24 | -2.61% | 694,481 | 156,303,957 |
| 2024-05-09 | 2.28 | 2.32 | 2.27 | 2.3 | +0.88% | 525,453 | 120,954,687 |
| 2024-05-08 | 2.33 | 2.34 | 2.27 | 2.28 | -2.56% | 650,804 | 149,364,929 |
| 2024-05-07 | 2.36 | 2.37 | 2.32 | 2.34 | -0.85% | 529,508 | 123,840,804 |
| 2024-05-06 | 2.4 | 2.42 | 2.34 | 2.36 | -0.84% | 905,721 | 215,305,291 |
| 2024-04-30 | 2.47 | 2.49 | 2.38 | 2.38 | -4.8% | 863,911 | 208,402,275 |
| 2024-04-29 | 2.44 | 2.5 | 2.44 | 2.5 | +2.46% | 489,015 | 121,039,537 |
| 2024-04-26 | 2.35 | 2.45 | 2.34 | 2.44 | +3.83% | 576,862 | 139,204,099 |
| 2024-04-25 | 2.37 | 2.4 | 2.35 | 2.35 | -1.26% | 333,730 | 79,104,746 |
| 2024-04-24 | 2.32 | 2.39 | 2.29 | 2.38 | +3.03% | 490,773 | 115,152,285 |
| 2024-04-23 | 2.34 | 2.37 | 2.3 | 2.31 | -0.86% | 410,439 | 95,402,314 |
| 2024-04-22 | 2.33 | 2.36 | 2.28 | 2.33 | -0.43% | 430,019 | 100,139,811 |
| 2024-04-19 | 2.36 | 2.39 | 2.33 | 2.34 | -1.27% | 395,517 | 93,225,870 |
| 2024-04-18 | 2.4 | 2.42 | 2.36 | 2.37 | -1.66% | 443,621 | 106,105,199 |
| 2024-04-17 | 2.29 | 2.41 | 2.28 | 2.41 | +6.17% | 613,906 | 145,127,036 |
| 2024-04-16 | 2.35 | 2.37 | 2.26 | 2.27 | -4.62% | 717,660 | 164,821,634 |
| 2024-04-15 | 2.43 | 2.45 | 2.34 | 2.38 | -2.06% | 599,169 | 143,250,988 |
| 2024-04-12 | 2.44 | 2.47 | 2.43 | 2.43 | 0% | 417,503 | 102,174,586 |
| 2024-04-11 | 2.41 | 2.47 | 2.4 | 2.43 | 0% | 433,620 | 105,919,202 |
| 2024-04-10 | 2.48 | 2.49 | 2.41 | 2.43 | -2.41% | 413,558 | 100,798,893 |
| 2024-04-09 | 2.5 | 2.52 | 2.47 | 2.49 | 0% | 400,071 | 99,530,964 |
| 2024-04-08 | 2.57 | 2.57 | 2.48 | 2.49 | -3.11% | 533,809 | 134,657,641 |
| 2024-04-03 | 2.59 | 2.59 | 2.54 | 2.57 | -0.77% | 458,162 | 117,430,228 |
| 2024-04-02 | 2.61 | 2.61 | 2.57 | 2.59 | -1.52% | 560,292 | 144,895,929 |
| 2024-04-01 | 2.53 | 2.65 | 2.52 | 2.63 | +4.78% | 817,610 | 212,861,455 |
| 2024-03-29 | 2.48 | 2.51 | 2.44 | 2.51 | +0.8% | 419,769 | 103,750,357 |
| 2024-03-28 | 2.42 | 2.54 | 2.41 | 2.49 | +2.89% | 569,595 | 141,245,752 |
| 2024-03-27 | 2.51 | 2.51 | 2.42 | 2.42 | -3.59% | 536,635 | 132,085,640 |
| 2024-03-26 | 2.51 | 2.54 | 2.48 | 2.51 | -0.4% | 533,217 | 133,845,896 |
| 2024-03-25 | 2.59 | 2.61 | 2.52 | 2.52 | -3.08% | 521,871 | 134,229,760 |
| 2024-03-22 | 2.63 | 2.64 | 2.56 | 2.6 | -1.14% | 553,026 | 143,510,574 |
| 2024-03-21 | 2.64 | 2.66 | 2.62 | 2.63 | -0.38% | 389,519 | 102,720,640 |
| 2024-03-20 | 2.63 | 2.66 | 2.62 | 2.64 | -0.38% | 423,881 | 111,792,462 |
| 2024-03-19 | 2.67 | 2.71 | 2.64 | 2.65 | -0.38% | 650,582 | 173,807,787 |
| 2024-03-18 | 2.58 | 2.66 | 2.57 | 2.66 | +3.1% | 773,622 | 203,464,367 |
| 2024-03-15 | 2.54 | 2.58 | 2.52 | 2.58 | +1.18% | 516,056 | 131,993,476 |
| 2024-03-14 | 2.59 | 2.6 | 2.52 | 2.55 | -1.92% | 550,168 | 141,088,904 |
| 2024-03-13 | 2.6 | 2.64 | 2.57 | 2.6 | +0.39% | 681,361 | 177,277,305 |
| 2024-03-12 | 2.59 | 2.63 | 2.58 | 2.59 | +1.57% | 837,134 | 217,862,801 |
| 2024-03-11 | 2.5 | 2.55 | 2.49 | 2.55 | +1.19% | 472,809 | 119,366,570 |
| 2024-03-08 | 2.5 | 2.53 | 2.48 | 2.52 | +0.8% | 417,200 | 104,645,584 |
| 2024-03-07 | 2.55 | 2.57 | 2.5 | 2.5 | -1.96% | 532,671 | 134,860,134 |
| 2024-03-06 | 2.53 | 2.58 | 2.51 | 2.55 | +0.39% | 515,814 | 131,330,441 |
| 2024-03-05 | 2.56 | 2.59 | 2.52 | 2.54 | -1.17% | 653,179 | 166,910,774 |
| 2024-03-04 | 2.58 | 2.59 | 2.52 | 2.57 | -0.39% | 656,754 | 168,102,812 |
| 2024-03-01 | 2.51 | 2.58 | 2.5 | 2.58 | +2.38% | 893,502 | 228,414,121 |
| 2024-02-29 | 2.38 | 2.52 | 2.38 | 2.52 | +5% | 851,303 | 210,893,741 |
| 2024-02-28 | 2.54 | 2.58 | 2.4 | 2.4 | -5.88% | 1,014,424 | 254,077,401 |
| 2024-02-27 | 2.47 | 2.55 | 2.47 | 2.55 | +2.41% | 747,530 | 187,774,552 |
| 2024-02-26 | 2.46 | 2.53 | 2.44 | 2.49 | +1.22% | 885,625 | 219,754,617 |
| 2024-02-23 | 2.44 | 2.47 | 2.41 | 2.46 | +0.41% | 870,497 | 212,540,564 |
| 2024-02-22 | 2.39 | 2.48 | 2.38 | 2.45 | +2.08% | 1,066,319 | 258,983,938 |
| 2024-02-21 | 2.39 | 2.45 | 2.37 | 2.4 | 0% | 777,272 | 188,078,668 |
| 2024-02-20 | 2.39 | 2.41 | 2.35 | 2.4 | 0% | 575,041 | 137,040,055 |
| 2024-02-19 | 2.37 | 2.42 | 2.36 | 2.4 | +2.13% | 827,616 | 197,551,872 |
| 2024-02-08 | 2.36 | 2.4 | 2.31 | 2.35 | +1.29% | 967,664 | 227,677,090 |
| 2024-02-07 | 2.19 | 2.36 | 2.19 | 2.32 | +5.94% | 977,003 | 225,444,297 |
| 2024-02-06 | 2 | 2.22 | 1.99 | 2.19 | +7.35% | 951,320 | 203,009,200 |
| 2024-02-05 | 2.17 | 2.17 | 1.99 | 2.04 | -5.99% | 804,461 | 166,747,958 |
| 2024-02-02 | 2.25 | 2.29 | 2.1 | 2.17 | -4.41% | 784,594 | 172,508,045 |
| 2024-02-01 | 2.24 | 2.34 | 2.21 | 2.27 | +0.44% | 783,600 | 179,175,750 |
| 2024-01-31 | 2.29 | 2.38 | 2.25 | 2.26 | +1.8% | 1,037,070 | 238,878,107 |
| 2024-01-30 | 2.26 | 2.32 | 2.22 | 2.22 | -2.2% | 453,932 | 103,243,206 |
| 2024-01-29 | 2.36 | 2.37 | 2.27 | 2.27 | -3.4% | 450,184 | 103,731,705 |
| 2024-01-26 | 2.35 | 2.39 | 2.33 | 2.35 | -0.42% | 480,331 | 113,368,088 |
| 2024-01-25 | 2.27 | 2.36 | 2.25 | 2.36 | +3.96% | 559,871 | 129,656,520 |
| 2024-01-24 | 2.25 | 2.28 | 2.19 | 2.27 | +1.34% | 498,559 | 111,644,415 |
| 2024-01-23 | 2.19 | 2.26 | 2.17 | 2.24 | +2.28% | 555,891 | 123,788,284 |
| 2024-01-22 | 2.3 | 2.33 | 2.18 | 2.19 | -5.19% | 526,124 | 118,457,743 |
| 2024-01-19 | 2.35 | 2.36 | 2.31 | 2.31 | -1.28% | 344,921 | 80,412,232 |
| 2024-01-18 | 2.3 | 2.35 | 2.26 | 2.34 | +0.86% | 611,044 | 140,761,312 |
| 2024-01-17 | 2.38 | 2.39 | 2.31 | 2.32 | -2.52% | 355,750 | 83,748,852 |
| 2024-01-16 | 2.39 | 2.4 | 2.35 | 2.38 | -0.42% | 400,476 | 95,020,492 |
| 2024-01-15 | 2.4 | 2.42 | 2.38 | 2.39 | -0.83% | 374,021 | 89,629,938 |
| 2024-01-12 | 2.47 | 2.47 | 2.41 | 2.41 | -1.63% | 419,752 | 101,892,398 |
| 2024-01-11 | 2.38 | 2.46 | 2.36 | 2.45 | +3.38% | 633,883 | 153,648,906 |
| 2024-01-10 | 2.41 | 2.42 | 2.35 | 2.37 | -2.07% | 443,414 | 105,583,704 |
| 2024-01-09 | 2.41 | 2.45 | 2.39 | 2.42 | +0.41% | 478,463 | 115,760,029 |
| 2024-01-08 | 2.44 | 2.48 | 2.41 | 2.41 | -1.63% | 460,923 | 112,515,934 |
| 2024-01-05 | 2.56 | 2.56 | 2.45 | 2.45 | -4.3% | 841,875 | 210,260,515 |
| 2024-01-04 | 2.58 | 2.59 | 2.55 | 2.56 | -1.16% | 530,239 | 135,644,343 |
| 2024-01-03 | 2.63 | 2.64 | 2.56 | 2.59 | -2.26% | 728,830 | 188,900,053 |
| 2024-01-02 | 2.68 | 2.7 | 2.64 | 2.65 | -1.12% | 712,552 | 190,180,078 |
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：