股票概览
3.29
+1.86%
+0.06
3.23
开盘价
3.31
最高价
3.21
最低价
69,449
成交量
数据更新至: 2025-03-25
技术指标
3.30
MA5 (5日均线)
3.30
MA10 (10日均线)
3.15
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 | 3.23 | 3.31 | 3.21 | 3.29 | +1.86% | 69,449 | 22,711,817 |
| 2025-03-24 | 3.34 | 3.37 | 3.19 | 3.23 | -3.87% | 124,441 | 40,302,237 |
| 2025-03-21 | 3.34 | 3.41 | 3.33 | 3.36 | +0.6% | 114,134 | 38,529,283 |
| 2025-03-20 | 3.3 | 3.35 | 3.27 | 3.34 | +1.83% | 73,600 | 24,443,185 |
| 2025-03-19 | 3.33 | 3.33 | 3.26 | 3.28 | -0.91% | 47,431 | 15,580,993 |
| 2025-03-18 | 3.27 | 3.38 | 3.27 | 3.31 | +1.22% | 74,697 | 24,745,060 |
| 2025-03-17 | 3.3 | 3.34 | 3.25 | 3.27 | -0.61% | 61,708 | 20,233,107 |
| 2025-03-14 | 3.29 | 3.33 | 3.25 | 3.29 | 0% | 67,244 | 22,154,438 |
| 2025-03-13 | 3.38 | 3.38 | 3.24 | 3.29 | -2.37% | 97,893 | 32,356,605 |
| 2025-03-12 | 3.28 | 3.4 | 3.27 | 3.37 | +2.74% | 99,461 | 33,247,690 |
| 2025-03-11 | 3.15 | 3.31 | 3.15 | 3.28 | +3.8% | 97,196 | 31,420,451 |
| 2025-03-10 | 3.05 | 3.21 | 3.01 | 3.16 | +0.64% | 141,141 | 44,322,069 |
| 2025-03-07 | 3.29 | 3.32 | 3.13 | 3.14 | -0.63% | 241,525 | 78,750,869 |
| 2025-03-06 | 3.16 | 3.16 | 3.09 | 3.16 | +4.98% | 150,904 | 47,462,854 |
| 2025-03-05 | 3.01 | 3.01 | 3.01 | 3.01 | +4.88% | 23,111 | 6,956,261 |
| 2025-03-04 | 2.93 | 2.93 | 2.86 | 2.87 | -2.05% | 44,736 | 12,910,072 |
| 2025-03-03 | 2.8 | 2.94 | 2.78 | 2.93 | +4.64% | 61,609 | 17,900,821 |
| 2025-02-28 | 2.8 | 2.84 | 2.78 | 2.8 | +0.72% | 36,676 | 10,315,018 |
| 2025-02-27 | 2.73 | 2.79 | 2.73 | 2.78 | +1.46% | 29,638 | 8,211,582 |
| 2025-02-26 | 2.72 | 2.75 | 2.7 | 2.74 | +0.37% | 23,653 | 6,456,169 |
| 2025-02-25 | 2.77 | 2.78 | 2.7 | 2.73 | -2.15% | 45,721 | 12,443,781 |
| 2025-02-24 | 2.83 | 2.83 | 2.75 | 2.79 | -1.41% | 40,777 | 11,312,830 |
| 2025-02-21 | 2.89 | 2.91 | 2.8 | 2.83 | +0.35% | 55,708 | 15,811,758 |
| 2025-02-20 | 2.7 | 2.82 | 2.67 | 2.82 | +4.83% | 57,864 | 16,042,602 |
| 2025-02-19 | 2.76 | 2.76 | 2.68 | 2.69 | -2.18% | 41,304 | 11,201,042 |
| 2025-02-18 | 2.78 | 2.79 | 2.75 | 2.75 | -1.08% | 32,656 | 9,031,525 |
| 2025-02-17 | 2.73 | 2.84 | 2.72 | 2.78 | +1.83% | 62,141 | 17,330,913 |
| 2025-02-14 | 2.69 | 2.76 | 2.65 | 2.73 | 0% | 83,851 | 22,704,177 |
| 2025-02-13 | 2.89 | 2.9 | 2.73 | 2.73 | -4.88% | 153,113 | 42,340,288 |
| 2025-02-12 | 3 | 3 | 2.87 | 2.87 | -4.97% | 139,670 | 40,437,889 |
| 2025-02-11 | 3.08 | 3.08 | 2.99 | 3.02 | -1.95% | 72,699 | 21,968,064 |
| 2025-02-10 | 3.05 | 3.13 | 3.01 | 3.08 | +0.98% | 40,618 | 12,420,319 |
| 2025-02-07 | 3.07 | 3.07 | 3.03 | 3.05 | -0.33% | 37,635 | 11,481,527 |
| 2025-02-06 | 3.04 | 3.1 | 3.04 | 3.06 | -0.65% | 31,688 | 9,702,206 |
| 2025-02-05 | 3.08 | 3.11 | 3.05 | 3.08 | 0% | 29,394 | 9,031,325 |
| 2025-01-27 | 2.98 | 3.13 | 2.98 | 3.08 | +3.36% | 49,878 | 15,307,320 |
| 2025-01-24 | 3.01 | 3.01 | 2.88 | 2.98 | -0.67% | 72,812 | 21,372,746 |
| 2025-01-23 | 3.02 | 3.07 | 2.95 | 3 | -0.66% | 57,864 | 17,422,091 |
| 2025-01-22 | 2.93 | 3.07 | 2.93 | 3.02 | -1.63% | 103,186 | 30,939,186 |
| 2025-01-21 | 3.07 | 3.14 | 3.07 | 3.07 | -4.95% | 144,798 | 44,528,368 |
| 2025-01-20 | 3.2 | 3.26 | 3.2 | 3.23 | +0.94% | 28,488 | 9,213,064 |
| 2025-01-17 | 3.16 | 3.22 | 3.12 | 3.2 | +0.31% | 32,235 | 10,225,689 |
| 2025-01-16 | 3.2 | 3.26 | 3.14 | 3.19 | -0.93% | 33,178 | 10,611,041 |
| 2025-01-15 | 3.24 | 3.25 | 3.19 | 3.22 | -1.23% | 19,761 | 6,369,658 |
| 2025-01-14 | 3.2 | 3.27 | 3.18 | 3.26 | +3.16% | 29,460 | 9,522,958 |
| 2025-01-13 | 3.2 | 3.21 | 3.14 | 3.16 | -2.47% | 39,089 | 12,434,479 |
| 2025-01-10 | 3.29 | 3.3 | 3.14 | 3.24 | -1.82% | 82,019 | 26,387,373 |
| 2025-01-09 | 3.29 | 3.39 | 3.28 | 3.3 | -0.3% | 53,834 | 17,970,405 |
| 2025-01-08 | 3.28 | 3.38 | 3.26 | 3.31 | +0.3% | 70,897 | 23,536,546 |
| 2025-01-07 | 3.21 | 3.33 | 3.15 | 3.3 | +3.45% | 87,800 | 28,784,675 |
| 2025-01-06 | 3.04 | 3.19 | 3.04 | 3.19 | +4.93% | 71,645 | 22,523,670 |
| 2025-01-03 | 3.13 | 3.17 | 3.01 | 3.04 | -4.1% | 84,557 | 26,058,278 |
| 2025-01-02 | 3.09 | 3.21 | 3.09 | 3.17 | +3.59% | 109,518 | 34,819,403 |
| 2024-12-31 | 3.02 | 3.11 | 2.99 | 3.06 | +1.66% | 30,469 | 9,288,856 |
| 2024-12-30 | 3.05 | 3.18 | 2.99 | 3.01 | -1.31% | 75,017 | 23,048,797 |
| 2024-12-27 | 2.94 | 3.08 | 2.88 | 3.05 | +3.74% | 55,475 | 16,709,045 |
| 2024-12-26 | 2.95 | 3.06 | 2.85 | 2.94 | +1.03% | 69,544 | 20,541,453 |
| 2024-12-25 | 3.07 | 3.08 | 2.9 | 2.91 | -4.59% | 88,167 | 25,896,266 |
| 2024-12-24 | 3.08 | 3.12 | 2.94 | 3.05 | -1.29% | 120,007 | 36,389,783 |
| 2024-12-23 | 3.26 | 3.31 | 3.09 | 3.09 | -4.92% | 92,411 | 29,079,896 |
| 2024-12-20 | 3.36 | 3.38 | 3.2 | 3.25 | -3.27% | 65,877 | 21,614,282 |
| 2024-12-19 | 3.38 | 3.43 | 3.31 | 3.36 | -1.47% | 69,050 | 23,198,193 |
| 2024-12-18 | 3.3 | 3.46 | 3.18 | 3.41 | +3.02% | 120,510 | 40,352,059 |
| 2024-12-17 | 3.51 | 3.65 | 3.31 | 3.31 | -4.89% | 244,935 | 84,331,497 |
| 2024-12-16 | 3.31 | 3.48 | 3.29 | 3.48 | +5.14% | 123,885 | 42,340,960 |
| 2024-12-13 | 3.14 | 3.31 | 3.11 | 3.31 | +5.08% | 161,120 | 52,709,156 |
| 2024-12-12 | 3 | 3.16 | 3 | 3.15 | +4.65% | 105,118 | 32,895,108 |
| 2024-12-11 | 2.96 | 3.04 | 2.95 | 3.01 | +1.01% | 38,807 | 11,664,373 |
| 2024-12-10 | 3.06 | 3.08 | 2.96 | 2.98 | -0.67% | 88,329 | 26,489,950 |
| 2024-12-09 | 2.95 | 3.04 | 2.87 | 3 | +3.45% | 148,036 | 44,089,720 |
| 2024-12-06 | 2.77 | 2.9 | 2.75 | 2.9 | +5.07% | 150,745 | 43,017,494 |
| 2024-12-05 | 2.73 | 2.78 | 2.72 | 2.76 | +0.73% | 38,060 | 10,478,849 |
| 2024-12-04 | 2.73 | 2.79 | 2.73 | 2.74 | -0.36% | 51,535 | 14,235,628 |
| 2024-12-03 | 2.69 | 2.77 | 2.69 | 2.75 | +2.61% | 69,311 | 18,981,136 |
| 2024-12-02 | 2.67 | 2.69 | 2.66 | 2.68 | 0% | 44,166 | 11,801,005 |
| 2024-11-29 | 2.71 | 2.72 | 2.66 | 2.68 | -0.74% | 49,702 | 13,327,430 |
| 2024-11-28 | 2.68 | 2.73 | 2.65 | 2.7 | +0.75% | 36,390 | 9,812,783 |
| 2024-11-27 | 2.71 | 2.71 | 2.61 | 2.68 | -1.11% | 61,298 | 16,235,224 |
| 2024-11-26 | 2.73 | 2.78 | 2.69 | 2.71 | -0.73% | 93,757 | 25,638,331 |
| 2024-11-25 | 2.65 | 2.78 | 2.62 | 2.73 | +3.02% | 134,493 | 36,751,743 |
| 2024-11-22 | 2.64 | 2.73 | 2.63 | 2.65 | +0.38% | 83,284 | 22,330,155 |
| 2024-11-21 | 2.59 | 2.64 | 2.59 | 2.64 | +1.15% | 44,327 | 11,632,525 |
| 2024-11-20 | 2.6 | 2.64 | 2.56 | 2.61 | +0.38% | 41,331 | 10,760,005 |
| 2024-11-19 | 2.54 | 2.6 | 2.53 | 2.6 | +1.56% | 49,940 | 12,794,222 |
| 2024-11-18 | 2.7 | 2.71 | 2.56 | 2.56 | -4.83% | 137,823 | 36,041,303 |
| 2024-11-15 | 2.59 | 2.73 | 2.57 | 2.69 | +3.07% | 130,904 | 34,945,986 |
| 2024-11-14 | 2.6 | 2.66 | 2.56 | 2.61 | -0.38% | 104,831 | 27,320,132 |
| 2024-11-13 | 2.67 | 2.76 | 2.61 | 2.62 | -2.24% | 142,716 | 38,013,016 |
| 2024-11-12 | 2.7 | 2.7 | 2.57 | 2.68 | +4.28% | 263,678 | 70,507,583 |
| 2024-11-11 | 2.57 | 2.57 | 2.55 | 2.57 | +4.9% | 44,543 | 11,444,818 |
| 2024-11-08 | 2.43 | 2.46 | 2.39 | 2.45 | +1.24% | 109,064 | 26,409,253 |
| 2024-11-07 | 2.33 | 2.44 | 2.31 | 2.42 | +4.31% | 156,869 | 37,675,837 |
| 2024-11-06 | 2.35 | 2.36 | 2.3 | 2.32 | -1.69% | 85,904 | 19,965,789 |
| 2024-11-05 | 2.29 | 2.37 | 2.29 | 2.36 | +2.61% | 61,710 | 14,473,854 |
| 2024-11-04 | 2.28 | 2.32 | 2.25 | 2.3 | +0.88% | 59,390 | 13,508,008 |
| 2024-11-01 | 2.38 | 2.39 | 2.26 | 2.28 | -4.2% | 109,952 | 25,376,081 |
| 2024-10-31 | 2.41 | 2.44 | 2.37 | 2.38 | -1.24% | 104,943 | 25,188,908 |
| 2024-10-30 | 2.43 | 2.44 | 2.4 | 2.41 | -0.82% | 55,915 | 13,507,932 |
| 2024-10-29 | 2.5 | 2.54 | 2.42 | 2.43 | -2.02% | 74,933 | 18,491,129 |
| 2024-10-28 | 2.56 | 2.56 | 2.46 | 2.48 | -0.8% | 130,215 | 32,547,832 |
| 2024-10-25 | 2.37 | 2.5 | 2.37 | 2.5 | +5.04% | 81,696 | 20,211,570 |
| 2024-10-24 | 2.3 | 2.41 | 2.29 | 2.38 | +3.48% | 74,757 | 17,671,108 |
| 2024-10-23 | 2.27 | 2.32 | 2.26 | 2.3 | +1.32% | 69,957 | 16,080,835 |
| 2024-10-22 | 2.3 | 2.31 | 2.25 | 2.27 | -1.73% | 86,631 | 19,713,700 |
| 2024-10-21 | 2.32 | 2.33 | 2.29 | 2.31 | -0.86% | 75,252 | 17,328,341 |
| 2024-10-18 | 2.34 | 2.37 | 2.31 | 2.33 | -0.43% | 68,495 | 15,958,747 |
| 2024-10-17 | 2.3 | 2.35 | 2.29 | 2.34 | +2.18% | 88,482 | 20,582,043 |
| 2024-10-16 | 2.23 | 2.34 | 2.2 | 2.29 | +2.69% | 107,407 | 24,668,948 |
| 2024-10-15 | 2.25 | 2.26 | 2.21 | 2.23 | 0% | 49,951 | 11,156,341 |
| 2024-10-14 | 2.21 | 2.26 | 2.19 | 2.23 | +1.36% | 83,353 | 18,532,088 |
| 2024-10-11 | 2.23 | 2.23 | 2.18 | 2.2 | -0.45% | 54,399 | 11,989,082 |
| 2024-10-10 | 2.2 | 2.24 | 2.16 | 2.21 | -0.45% | 77,839 | 17,149,503 |
| 2024-10-09 | 2.3 | 2.3 | 2.2 | 2.22 | +0.91% | 207,122 | 46,789,484 |
| 2024-10-08 | 2.3 | 2.3 | 2.13 | 2.2 | +0.46% | 248,111 | 54,935,183 |
| 2024-09-30 | 2.13 | 2.23 | 2.13 | 2.19 | +2.82% | 226,844 | 49,005,615 |
| 2024-09-27 | 2.04 | 2.13 | 2.04 | 2.13 | +4.93% | 101,948 | 21,527,494 |
| 2024-09-26 | 2.04 | 2.05 | 2.02 | 2.03 | -0.49% | 46,315 | 9,402,016 |
| 2024-09-25 | 1.99 | 2.05 | 1.99 | 2.04 | +2.51% | 32,086 | 6,527,085 |
| 2024-09-24 | 1.99 | 2.01 | 1.96 | 1.99 | -0.5% | 25,836 | 5,137,207 |
| 2024-09-23 | 2 | 2.01 | 1.97 | 2 | 0% | 9,775 | 1,943,967 |
| 2024-09-20 | 2.03 | 2.04 | 1.98 | 2 | -0.99% | 14,384 | 2,873,413 |
| 2024-09-19 | 2.01 | 2.02 | 1.92 | 2.02 | +2.02% | 30,420 | 6,010,921 |
| 2024-09-18 | 2.05 | 2.1 | 1.97 | 1.98 | -4.35% | 25,911 | 5,205,005 |
| 2024-09-13 | 2.08 | 2.11 | 2.06 | 2.07 | 0% | 11,507 | 2,399,242 |
| 2024-09-12 | 2.05 | 2.09 | 2.05 | 2.07 | +0.49% | 9,312 | 1,930,720 |
| 2024-09-11 | 2.05 | 2.08 | 2.03 | 2.06 | +0.49% | 10,182 | 2,095,010 |
| 2024-09-10 | 2.04 | 2.06 | 2.01 | 2.05 | 0% | 14,652 | 2,982,755 |
| 2024-09-09 | 2.07 | 2.07 | 2.02 | 2.05 | -0.97% | 26,115 | 5,333,416 |
| 2024-09-06 | 2.11 | 2.12 | 2.07 | 2.07 | -1.43% | 7,317 | 1,527,731 |
| 2024-09-05 | 2.09 | 2.12 | 2.08 | 2.1 | 0% | 27,650 | 5,779,228 |
| 2024-09-04 | 2.12 | 2.15 | 2.09 | 2.1 | -1.87% | 15,720 | 3,323,397 |
| 2024-09-03 | 2.11 | 2.15 | 2.1 | 2.14 | +1.42% | 12,341 | 2,628,663 |
| 2024-09-02 | 2.12 | 2.15 | 2.1 | 2.11 | -1.4% | 9,210 | 1,946,985 |
| 2024-08-30 | 2.15 | 2.17 | 2.13 | 2.14 | 0% | 14,586 | 3,136,699 |
| 2024-08-29 | 2.15 | 2.18 | 2.12 | 2.14 | -0.47% | 19,322 | 4,141,288 |
| 2024-08-28 | 2.14 | 2.17 | 2.08 | 2.15 | +1.9% | 31,930 | 6,772,546 |
| 2024-08-27 | 2.13 | 2.19 | 2.11 | 2.11 | -0.94% | 41,333 | 8,918,194 |
| 2024-08-26 | 2.05 | 2.14 | 2.04 | 2.13 | +4.41% | 25,548 | 5,348,025 |
| 2024-08-23 | 2.02 | 2.04 | 2.02 | 2.04 | +0.99% | 3,851 | 782,310 |
| 2024-08-22 | 2.07 | 2.08 | 2.02 | 2.02 | -1.94% | 19,925 | 4,062,956 |
| 2024-08-21 | 2.08 | 2.08 | 2.05 | 2.06 | -0.48% | 8,306 | 1,717,319 |
| 2024-08-20 | 2.09 | 2.09 | 2.07 | 2.07 | -0.48% | 6,845 | 1,422,026 |
| 2024-08-19 | 2.09 | 2.1 | 2.06 | 2.08 | -0.95% | 15,622 | 3,243,853 |
| 2024-08-16 | 2.13 | 2.14 | 2.09 | 2.1 | -1.41% | 16,848 | 3,548,322 |
| 2024-08-15 | 2.14 | 2.15 | 2.12 | 2.13 | -0.93% | 17,562 | 3,741,938 |
| 2024-08-14 | 2.14 | 2.21 | 2.11 | 2.15 | +1.42% | 32,150 | 6,931,142 |
| 2024-08-13 | 2.08 | 2.12 | 2.08 | 2.12 | +1.44% | 11,575 | 2,430,542 |
| 2024-08-12 | 2.1 | 2.12 | 2.08 | 2.09 | -0.95% | 9,085 | 1,898,876 |
| 2024-08-09 | 2.13 | 2.13 | 2.1 | 2.11 | -0.47% | 19,934 | 4,216,379 |
| 2024-08-08 | 2.1 | 2.15 | 2.08 | 2.12 | +0.47% | 24,939 | 5,282,670 |
| 2024-08-07 | 2.09 | 2.12 | 2.07 | 2.11 | +0.96% | 11,734 | 2,470,927 |
| 2024-08-06 | 2.08 | 2.11 | 2.05 | 2.09 | +0.48% | 12,775 | 2,656,507 |
| 2024-08-05 | 2.06 | 2.09 | 2.04 | 2.08 | -0.48% | 13,655 | 2,818,429 |
| 2024-08-02 | 2.13 | 2.13 | 2.08 | 2.09 | -0.95% | 8,866 | 1,858,578 |
| 2024-08-01 | 2.13 | 2.14 | 2.1 | 2.11 | -0.47% | 12,313 | 2,605,631 |
| 2024-07-31 | 2.16 | 2.16 | 2.09 | 2.12 | -1.4% | 45,342 | 9,574,177 |
| 2024-07-30 | 2.14 | 2.22 | 2.12 | 2.15 | 0% | 46,427 | 10,110,783 |
| 2024-07-29 | 2.08 | 2.16 | 2.03 | 2.15 | +3.37% | 44,638 | 9,440,598 |
| 2024-07-26 | 2.17 | 2.18 | 2.05 | 2.08 | -2.35% | 48,366 | 10,191,269 |
| 2024-07-25 | 2.03 | 2.13 | 1.99 | 2.13 | +4.93% | 53,087 | 11,135,077 |
| 2024-07-24 | 2.02 | 2.06 | 1.98 | 2.03 | +0.5% | 20,802 | 4,226,510 |
| 2024-07-23 | 2.05 | 2.07 | 2.01 | 2.02 | -0.49% | 18,213 | 3,710,641 |
| 2024-07-22 | 2.04 | 2.04 | 2 | 2.03 | -0.49% | 9,078 | 1,835,602 |
| 2024-07-19 | 2.01 | 2.07 | 2.01 | 2.04 | +0.99% | 18,293 | 3,729,034 |
| 2024-07-18 | 2.11 | 2.11 | 2 | 2.02 | -3.35% | 26,489 | 5,362,222 |
| 2024-07-17 | 2.16 | 2.17 | 2.03 | 2.09 | -0.95% | 63,787 | 13,360,324 |
| 2024-07-16 | 2.11 | 2.11 | 2.11 | 2.11 | +4.98% | 7,955 | 1,678,516 |
| 2024-07-15 | 2.01 | 2.01 | 2.01 | 2.01 | +5.24% | 5,894 | 1,184,694 |
| 2024-07-12 | 1.85 | 1.91 | 1.85 | 1.91 | +4.95% | 17,326 | 3,275,694 |
| 2024-07-11 | 1.73 | 1.82 | 1.73 | 1.82 | +5.2% | 27,539 | 4,967,847 |
| 2024-07-10 | 1.82 | 1.83 | 1.73 | 1.73 | -4.95% | 56,085 | 9,865,181 |
| 2024-07-09 | 1.88 | 1.93 | 1.82 | 1.82 | -5.21% | 37,675 | 6,945,535 |
| 2024-07-08 | 2.01 | 2.01 | 1.91 | 1.92 | -4.48% | 39,865 | 7,677,089 |
| 2024-07-05 | 1.99 | 2.02 | 1.95 | 2.01 | +2.03% | 13,400 | 2,673,893 |
| 2024-07-04 | 1.98 | 1.98 | 1.93 | 1.97 | -0.51% | 14,518 | 2,842,789 |
| 2024-07-03 | 2.03 | 2.05 | 1.94 | 1.98 | -2.94% | 37,884 | 7,497,353 |
| 2024-07-02 | 2.08 | 2.08 | 2.01 | 2.04 | -1.92% | 28,596 | 5,857,598 |
| 2024-07-01 | 2.1 | 2.1 | 2.05 | 2.08 | -0.48% | 16,017 | 3,324,231 |
| 2024-06-28 | 2.03 | 2.13 | 2.03 | 2.09 | +1.46% | 26,524 | 5,541,473 |
| 2024-06-27 | 2.09 | 2.09 | 2.02 | 2.06 | -0.96% | 18,506 | 3,782,113 |
| 2024-06-26 | 2.03 | 2.1 | 1.98 | 2.08 | +2.97% | 35,120 | 7,184,268 |
| 2024-06-25 | 1.92 | 2.02 | 1.92 | 2.02 | +5.21% | 39,095 | 7,852,935 |
| 2024-06-24 | 1.97 | 1.97 | 1.89 | 1.92 | -2.04% | 16,898 | 3,257,567 |
| 2024-06-21 | 1.98 | 1.99 | 1.89 | 1.96 | -0.51% | 29,044 | 5,641,758 |
| 2024-06-20 | 2.07 | 2.07 | 1.97 | 1.97 | -4.83% | 72,844 | 14,469,423 |
| 2024-06-19 | 2.08 | 2.12 | 2.05 | 2.07 | -1.43% | 19,135 | 3,966,488 |
| 2024-06-18 | 2.13 | 2.17 | 2.06 | 2.1 | -1.87% | 21,432 | 4,525,340 |
| 2024-06-17 | 2.16 | 2.2 | 2.12 | 2.14 | -1.83% | 23,176 | 4,983,995 |
| 2024-06-14 | 2.16 | 2.2 | 2.14 | 2.18 | 0% | 19,582 | 4,260,770 |
| 2024-06-13 | 2.19 | 2.21 | 2.16 | 2.18 | -0.46% | 20,746 | 4,548,918 |
| 2024-06-12 | 2.14 | 2.24 | 2.14 | 2.19 | +2.34% | 33,750 | 7,389,671 |
| 2024-06-11 | 2.07 | 2.15 | 1.97 | 2.14 | +3.38% | 56,467 | 11,560,068 |
| 2024-06-07 | 2.18 | 2.23 | 2.06 | 2.07 | -4.61% | 85,161 | 17,772,122 |
| 2024-06-06 | 2.27 | 2.28 | 2.17 | 2.17 | -4.82% | 91,612 | 20,007,242 |
| 2024-06-05 | 2.25 | 2.32 | 2.24 | 2.28 | +0.44% | 51,607 | 11,749,423 |
| 2024-06-04 | 2.39 | 2.4 | 2.26 | 2.27 | -4.62% | 78,628 | 18,310,578 |
| 2024-06-03 | 2.36 | 2.4 | 2.34 | 2.38 | -0.42% | 45,036 | 10,654,659 |
| 2024-05-31 | 2.34 | 2.4 | 2.3 | 2.39 | +3.02% | 34,076 | 8,088,413 |
| 2024-05-30 | 2.42 | 2.42 | 2.31 | 2.32 | -3.33% | 49,587 | 11,643,863 |
| 2024-05-29 | 2.33 | 2.41 | 2.33 | 2.4 | +3% | 60,546 | 14,404,152 |
| 2024-05-28 | 2.23 | 2.36 | 2.23 | 2.33 | +3.56% | 58,976 | 13,599,547 |
| 2024-05-27 | 2.24 | 2.3 | 2.22 | 2.25 | +0.45% | 40,592 | 9,155,880 |
| 2024-05-24 | 2.29 | 2.3 | 2.21 | 2.24 | -1.75% | 63,414 | 14,240,528 |
| 2024-05-23 | 2.38 | 2.4 | 2.26 | 2.28 | -2.56% | 97,467 | 22,783,936 |
| 2024-05-22 | 2.36 | 2.45 | 2.31 | 2.34 | -1.27% | 93,935 | 22,313,803 |
| 2024-05-21 | 2.31 | 2.42 | 2.31 | 2.37 | +3.04% | 84,376 | 20,017,120 |
| 2024-05-20 | 2.22 | 2.31 | 2.2 | 2.3 | +4.55% | 84,231 | 19,182,320 |
| 2024-05-17 | 2.21 | 2.24 | 2.15 | 2.2 | -0.9% | 84,546 | 18,428,970 |
| 2024-05-16 | 2.15 | 2.24 | 2.15 | 2.22 | +4.23% | 126,459 | 28,052,357 |
| 2024-05-15 | 2.17 | 2.19 | 2.1 | 2.13 | -1.84% | 78,725 | 16,718,248 |
| 2024-05-14 | 2.26 | 2.27 | 2.16 | 2.17 | -2.69% | 190,103 | 41,611,018 |
| 2024-05-13 | 2.12 | 2.23 | 2.09 | 2.23 | +5.19% | 248,504 | 54,338,581 |
| 2024-05-10 | 2.18 | 2.18 | 1.98 | 2.12 | +1.92% | 408,049 | 86,329,968 |
| 2024-05-09 | 2.08 | 2.08 | 2.08 | 2.08 | +5.05% | 9,578 | 1,992,120 |
| 2024-05-08 | 1.98 | 1.98 | 1.98 | 1.98 | +4.76% | 13,939 | 2,759,987 |
| 2024-05-07 | 1.86 | 1.89 | 1.83 | 1.89 | +5% | 96,223 | 18,061,644 |
| 2024-05-06 | 1.68 | 1.8 | 1.66 | 1.8 | +5.26% | 133,382 | 23,261,551 |
| 2024-04-30 | 1.55 | 1.71 | 1.55 | 1.71 | +4.91% | 294,461 | 47,880,005 |
| 2024-04-29 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | 44,021 | 7,175,423 |
| 2024-04-25 | 1.67 | 1.82 | 1.63 | 1.72 | +2.99% | 274,122 | 46,977,198 |
| 2024-04-24 | 1.71 | 1.8 | 1.62 | 1.67 | -0.6% | 253,834 | 42,921,388 |
| 2024-04-23 | 1.53 | 1.68 | 1.53 | 1.68 | +9.8% | 221,341 | 36,210,850 |
| 2024-04-22 | 1.49 | 1.54 | 1.45 | 1.53 | +2% | 149,628 | 22,473,651 |
| 2024-04-19 | 1.5 | 1.53 | 1.47 | 1.5 | -0.66% | 102,320 | 15,309,229 |
| 2024-04-18 | 1.51 | 1.53 | 1.47 | 1.51 | +1.34% | 128,029 | 19,186,708 |
| 2024-04-17 | 1.46 | 1.54 | 1.46 | 1.49 | +2.05% | 181,181 | 27,269,880 |
| 2024-04-16 | 1.57 | 1.64 | 1.46 | 1.46 | -9.88% | 274,270 | 42,129,591 |
| 2024-04-15 | 1.54 | 1.69 | 1.54 | 1.62 | -5.26% | 461,435 | 74,899,557 |
| 2024-04-12 | 1.66 | 1.95 | 1.66 | 1.71 | -3.39% | 592,457 | 102,740,570 |
| 2024-04-11 | 1.77 | 1.77 | 1.77 | 1.77 | -10.15% | 41,201 | 7,292,577 |
| 2024-04-10 | 2.06 | 2.06 | 1.97 | 1.97 | -4.83% | 132,598 | 26,604,789 |
| 2024-04-09 | 2.03 | 2.09 | 2.02 | 2.07 | +0.98% | 125,508 | 25,789,690 |
| 2024-04-08 | 2.09 | 2.22 | 2 | 2.05 | -2.38% | 286,580 | 60,104,864 |
| 2024-04-03 | 2.17 | 2.17 | 2.07 | 2.1 | -3.23% | 146,242 | 30,680,121 |
| 2024-04-02 | 2.12 | 2.18 | 2.09 | 2.17 | +3.83% | 192,415 | 41,280,985 |
| 2024-04-01 | 2.07 | 2.1 | 2.06 | 2.09 | +1.46% | 96,437 | 20,040,623 |
| 2024-03-29 | 2.06 | 2.1 | 2.04 | 2.06 | 0% | 98,022 | 20,251,387 |
| 2024-03-28 | 2.03 | 2.11 | 2.02 | 2.06 | +1.48% | 114,833 | 23,795,551 |
| 2024-03-27 | 2.14 | 2.14 | 2.03 | 2.03 | -4.69% | 143,131 | 29,482,981 |
| 2024-03-26 | 2.12 | 2.14 | 2.06 | 2.13 | +0.95% | 106,505 | 22,380,271 |
| 2024-03-25 | 2.19 | 2.22 | 2.09 | 2.11 | -3.65% | 191,850 | 41,018,485 |
| 2024-03-22 | 2.27 | 2.27 | 2.16 | 2.19 | -3.1% | 133,227 | 29,373,920 |
| 2024-03-21 | 2.26 | 2.33 | 2.19 | 2.26 | +0.89% | 165,792 | 37,310,814 |
| 2024-03-20 | 2.18 | 2.24 | 2.16 | 2.24 | +2.75% | 188,327 | 41,640,127 |
| 2024-03-19 | 2.18 | 2.28 | 2.17 | 2.18 | +0.46% | 157,267 | 34,595,626 |
| 2024-03-18 | 2.16 | 2.2 | 2.11 | 2.17 | +0.46% | 171,142 | 36,837,700 |
| 2024-03-15 | 2.08 | 2.2 | 2.04 | 2.16 | +3.35% | 224,317 | 47,875,096 |
| 2024-03-14 | 2.1 | 2.14 | 2.06 | 2.09 | -0.48% | 169,252 | 35,583,156 |
| 2024-03-13 | 2.15 | 2.19 | 2.06 | 2.1 | -2.78% | 157,741 | 33,212,242 |
| 2024-03-12 | 2.16 | 2.21 | 2.12 | 2.16 | +1.41% | 194,442 | 42,047,013 |
| 2024-03-11 | 2.04 | 2.2 | 2.01 | 2.13 | +4.41% | 223,933 | 47,298,839 |
| 2024-03-08 | 2.07 | 2.11 | 2.03 | 2.04 | -0.49% | 84,765 | 17,420,029 |
| 2024-03-07 | 2.1 | 2.13 | 2.05 | 2.05 | -1.91% | 95,344 | 19,932,134 |
| 2024-03-06 | 2.1 | 2.16 | 2.04 | 2.09 | -0.95% | 129,627 | 27,087,323 |
| 2024-03-05 | 2.21 | 2.21 | 2.09 | 2.11 | -3.65% | 81,221 | 17,276,453 |
| 2024-03-04 | 2.18 | 2.21 | 2.08 | 2.19 | +0.46% | 86,474 | 18,636,885 |
| 2024-03-01 | 2.23 | 2.25 | 2.15 | 2.18 | -0.91% | 107,821 | 23,719,221 |
| 2024-02-29 | 2.13 | 2.21 | 2.1 | 2.2 | +2.8% | 99,598 | 21,646,951 |
| 2024-02-28 | 2.37 | 2.49 | 2.12 | 2.14 | -9.32% | 209,714 | 48,226,947 |
| 2024-02-27 | 2.3 | 2.37 | 2.28 | 2.36 | +3.51% | 92,040 | 21,477,035 |
| 2024-02-26 | 2.21 | 2.35 | 2.19 | 2.28 | +3.17% | 165,647 | 37,576,167 |
| 2024-02-23 | 2.1 | 2.22 | 2.09 | 2.21 | +6.25% | 124,843 | 26,893,477 |
| 2024-02-22 | 2.05 | 2.08 | 1.99 | 2.08 | +1.96% | 104,577 | 21,349,900 |
| 2024-02-21 | 1.93 | 2.08 | 1.9 | 2.04 | +5.7% | 123,642 | 24,946,591 |
| 2024-02-20 | 1.87 | 1.95 | 1.83 | 1.93 | +2.66% | 107,700 | 20,482,377 |
| 2024-02-19 | 1.79 | 1.94 | 1.77 | 1.88 | +5.03% | 170,215 | 31,645,581 |
| 2024-02-08 | 1.73 | 1.83 | 1.58 | 1.79 | +1.7% | 308,485 | 51,490,323 |
| 2024-02-07 | 1.9 | 1.93 | 1.76 | 1.76 | -9.74% | 170,319 | 30,454,052 |
| 2024-02-06 | 2 | 2.06 | 1.95 | 1.95 | -10.14% | 183,769 | 36,221,074 |
| 2024-02-05 | 2.41 | 2.42 | 2.17 | 2.17 | -9.96% | 134,240 | 29,755,107 |
| 2024-02-02 | 2.52 | 2.65 | 2.35 | 2.41 | -3.6% | 146,644 | 36,830,135 |
| 2024-02-01 | 2.61 | 2.64 | 2.46 | 2.5 | -5.3% | 129,718 | 33,018,586 |
| 2024-01-31 | 2.71 | 2.88 | 2.63 | 2.64 | -6.71% | 139,151 | 37,823,021 |
| 2024-01-30 | 2.98 | 3.01 | 2.79 | 2.83 | -5.67% | 116,256 | 33,558,869 |
| 2024-01-29 | 3.11 | 3.14 | 2.99 | 3 | -2.28% | 93,209 | 28,431,834 |
| 2024-01-26 | 2.98 | 3.13 | 2.98 | 3.07 | +4.07% | 139,497 | 42,908,144 |
| 2024-01-25 | 2.82 | 2.97 | 2.8 | 2.95 | +5.36% | 92,183 | 26,653,607 |
| 2024-01-24 | 2.75 | 2.84 | 2.68 | 2.8 | +2.56% | 84,416 | 23,350,531 |
| 2024-01-23 | 2.68 | 2.73 | 2.65 | 2.73 | 0% | 107,102 | 28,799,032 |
| 2024-01-22 | 2.92 | 2.98 | 2.67 | 2.73 | -7.14% | 108,131 | 30,405,012 |
| 2024-01-19 | 2.97 | 3.01 | 2.93 | 2.94 | -0.68% | 78,297 | 23,171,888 |
| 2024-01-18 | 2.99 | 3.03 | 2.86 | 2.96 | -1.99% | 106,133 | 31,200,566 |
| 2024-01-17 | 3.1 | 3.11 | 3.01 | 3.02 | -2.58% | 67,333 | 20,576,413 |
| 2024-01-16 | 3.14 | 3.14 | 3.06 | 3.1 | -0.64% | 75,269 | 23,238,335 |
| 2024-01-15 | 3.2 | 3.2 | 3.1 | 3.12 | -1.58% | 65,691 | 20,540,276 |
| 2024-01-12 | 3.18 | 3.23 | 3.15 | 3.17 | +0.32% | 86,299 | 27,555,554 |
| 2024-01-11 | 3.11 | 3.17 | 3.08 | 3.16 | +1.94% | 74,610 | 23,351,387 |
| 2024-01-10 | 3.13 | 3.14 | 3.08 | 3.1 | -0.64% | 75,269 | 23,366,349 |
| 2024-01-09 | 3.14 | 3.19 | 3.1 | 3.12 | -0.32% | 79,920 | 25,174,628 |
| 2024-01-08 | 3.2 | 3.23 | 3.12 | 3.13 | -1.57% | 92,669 | 29,435,090 |
| 2024-01-05 | 3.25 | 3.26 | 3.16 | 3.18 | -1.85% | 65,843 | 21,123,555 |
| 2024-01-04 | 3.2 | 3.25 | 3.17 | 3.24 | +0.93% | 82,605 | 26,534,321 |
| 2024-01-03 | 3.1 | 3.21 | 3.08 | 3.21 | +3.22% | 73,283 | 23,263,011 |
| 2024-01-02 | 3.04 | 3.13 | 3.04 | 3.11 | +2.3% | 83,842 | 26,017,516 |
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：