股票概览
3.49
+1.45%
+0.05
3.43
开盘价
3.49
最高价
3.41
最低价
263,618
成交量
数据更新至: 2025-03-25
技术指标
3.56
MA5 (5日均线)
3.68
MA10 (10日均线)
3.52
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 | 3.43 | 3.49 | 3.41 | 3.49 | +1.45% | 263,618 | 91,032,788 |
| 2025-03-24 | 3.53 | 3.58 | 3.36 | 3.44 | -3.37% | 566,713 | 195,550,013 |
| 2025-03-21 | 3.66 | 3.68 | 3.53 | 3.56 | -1.66% | 510,980 | 182,920,981 |
| 2025-03-20 | 3.65 | 3.67 | 3.6 | 3.62 | -1.9% | 568,616 | 206,523,632 |
| 2025-03-19 | 3.8 | 3.81 | 3.67 | 3.69 | -3.91% | 880,734 | 327,026,783 |
| 2025-03-18 | 3.93 | 3.95 | 3.81 | 3.84 | -4% | 1,060,746 | 410,712,496 |
| 2025-03-17 | 3.81 | 4.06 | 3.76 | 4 | +1.78% | 1,710,574 | 666,879,370 |
| 2025-03-14 | 3.81 | 4.1 | 3.66 | 3.93 | +4.52% | 2,481,388 | 965,602,542 |
| 2025-03-13 | 3.76 | 3.76 | 3.64 | 3.76 | +9.94% | 816,360 | 305,741,833 |
| 2025-03-12 | 3.49 | 3.5 | 3.39 | 3.42 | -1.44% | 454,742 | 155,582,478 |
| 2025-03-11 | 3.38 | 3.48 | 3.34 | 3.47 | +1.17% | 577,350 | 198,075,531 |
| 2025-03-10 | 3.37 | 3.44 | 3.36 | 3.43 | +2.69% | 552,614 | 187,889,459 |
| 2025-03-07 | 3.31 | 3.43 | 3.26 | 3.34 | +0.6% | 579,998 | 194,325,672 |
| 2025-03-06 | 3.28 | 3.32 | 3.25 | 3.32 | +1.22% | 374,486 | 123,130,931 |
| 2025-03-05 | 3.33 | 3.34 | 3.24 | 3.28 | -2.09% | 331,788 | 108,580,726 |
| 2025-03-04 | 3.3 | 3.35 | 3.29 | 3.35 | +0.6% | 304,877 | 101,355,152 |
| 2025-03-03 | 3.4 | 3.41 | 3.29 | 3.33 | -1.48% | 457,612 | 153,198,539 |
| 2025-02-28 | 3.42 | 3.48 | 3.37 | 3.38 | -0.88% | 489,998 | 167,460,529 |
| 2025-02-27 | 3.41 | 3.47 | 3.36 | 3.41 | 0% | 482,024 | 164,901,258 |
| 2025-02-26 | 3.4 | 3.42 | 3.38 | 3.41 | +0.29% | 318,921 | 108,330,654 |
| 2025-02-25 | 3.38 | 3.44 | 3.36 | 3.4 | -0.29% | 358,386 | 122,052,619 |
| 2025-02-24 | 3.43 | 3.45 | 3.38 | 3.41 | -1.16% | 422,893 | 144,279,319 |
| 2025-02-21 | 3.5 | 3.5 | 3.4 | 3.45 | -0.86% | 573,555 | 196,889,804 |
| 2025-02-20 | 3.33 | 3.5 | 3.32 | 3.48 | +3.88% | 927,569 | 319,627,608 |
| 2025-02-19 | 3.31 | 3.36 | 3.28 | 3.35 | +0.3% | 550,774 | 183,171,256 |
| 2025-02-18 | 3.47 | 3.47 | 3.33 | 3.34 | -4.57% | 742,147 | 251,393,069 |
| 2025-02-17 | 3.51 | 3.59 | 3.43 | 3.5 | -0.57% | 1,284,196 | 448,585,711 |
| 2025-02-14 | 3.28 | 3.61 | 3.26 | 3.52 | +7.32% | 1,834,480 | 642,013,618 |
| 2025-02-13 | 3.22 | 3.34 | 3.19 | 3.28 | +2.5% | 745,850 | 243,788,127 |
| 2025-02-12 | 3.17 | 3.2 | 3.15 | 3.2 | +0.31% | 384,322 | 122,041,014 |
| 2025-02-11 | 3.26 | 3.27 | 3.16 | 3.19 | -1.85% | 410,518 | 130,755,000 |
| 2025-02-10 | 3.15 | 3.26 | 3.15 | 3.25 | +3.17% | 609,626 | 196,592,292 |
| 2025-02-07 | 3.09 | 3.19 | 3.08 | 3.15 | +1.94% | 611,947 | 192,687,174 |
| 2025-02-06 | 3.08 | 3.09 | 3.01 | 3.09 | +0.65% | 431,980 | 132,012,065 |
| 2025-02-05 | 3.01 | 3.1 | 3.01 | 3.07 | +2.33% | 443,104 | 136,219,392 |
| 2025-01-27 | 3.05 | 3.09 | 3 | 3 | -0.33% | 333,673 | 101,341,777 |
| 2025-01-24 | 2.99 | 3.02 | 2.96 | 3.01 | +1.01% | 334,533 | 100,038,662 |
| 2025-01-23 | 3.05 | 3.09 | 2.98 | 2.98 | -1% | 334,740 | 101,881,275 |
| 2025-01-22 | 3.04 | 3.06 | 2.97 | 3.01 | -1.63% | 392,956 | 118,311,230 |
| 2025-01-21 | 3.13 | 3.15 | 3.04 | 3.06 | -2.24% | 373,028 | 114,752,830 |
| 2025-01-20 | 3.13 | 3.16 | 3.09 | 3.13 | +0.64% | 382,649 | 119,884,814 |
| 2025-01-17 | 3.12 | 3.13 | 3.07 | 3.11 | 0% | 348,449 | 108,001,337 |
| 2025-01-16 | 3.08 | 3.16 | 3.08 | 3.11 | +1.63% | 579,697 | 180,893,752 |
| 2025-01-15 | 3.1 | 3.1 | 3.02 | 3.06 | -1.29% | 466,420 | 142,678,436 |
| 2025-01-14 | 2.98 | 3.1 | 2.96 | 3.1 | +5.08% | 589,458 | 179,037,991 |
| 2025-01-13 | 2.91 | 2.96 | 2.86 | 2.95 | -0.67% | 457,742 | 133,841,814 |
| 2025-01-10 | 3.11 | 3.12 | 2.96 | 2.97 | -5.11% | 695,993 | 211,389,075 |
| 2025-01-09 | 3.1 | 3.18 | 3.06 | 3.13 | -0.95% | 726,560 | 226,681,134 |
| 2025-01-08 | 3.1 | 3.17 | 3.04 | 3.16 | +2.93% | 973,861 | 304,011,524 |
| 2025-01-07 | 3.06 | 3.07 | 2.99 | 3.07 | 0% | 619,753 | 187,275,546 |
| 2025-01-06 | 3.04 | 3.12 | 2.97 | 3.07 | +1.32% | 617,911 | 189,562,514 |
| 2025-01-03 | 3.19 | 3.21 | 3.02 | 3.03 | -3.81% | 554,569 | 170,376,514 |
| 2025-01-02 | 3.14 | 3.28 | 3.12 | 3.15 | +0.64% | 711,939 | 227,687,235 |
| 2024-12-31 | 3.26 | 3.29 | 3.13 | 3.13 | -4.28% | 703,182 | 224,120,501 |
| 2024-12-30 | 3.37 | 3.39 | 3.24 | 3.27 | -4.66% | 911,739 | 299,852,878 |
| 2024-12-27 | 3.38 | 3.51 | 3.36 | 3.43 | +0.59% | 797,179 | 274,595,598 |
| 2024-12-26 | 3.38 | 3.42 | 3.37 | 3.41 | +0.59% | 646,369 | 219,518,502 |
| 2024-12-25 | 3.4 | 3.45 | 3.28 | 3.39 | 0% | 722,467 | 242,519,325 |
| 2024-12-24 | 3.41 | 3.47 | 3.33 | 3.39 | -0.88% | 810,308 | 274,548,804 |
| 2024-12-23 | 3.67 | 3.68 | 3.4 | 3.42 | -6.81% | 1,234,299 | 432,304,491 |
| 2024-12-20 | 3.65 | 3.74 | 3.64 | 3.67 | -0.54% | 1,287,086 | 474,354,668 |
| 2024-12-19 | 3.88 | 3.96 | 3.55 | 3.69 | -5.63% | 2,132,784 | 785,175,192 |
| 2024-12-18 | 3.87 | 4.23 | 3.74 | 3.91 | -5.56% | 3,021,309 | 1,191,684,894 |
| 2024-12-17 | 4.56 | 4.78 | 4.14 | 4.14 | -10% | 2,874,161 | 1,232,130,194 |
| 2024-12-16 | 4.7 | 5.08 | 4.5 | 4.6 | -0.43% | 4,015,198 | 1,965,526,194 |
| 2024-12-13 | 4.25 | 4.62 | 4.11 | 4.62 | +10% | 4,316,032 | 1,923,132,282 |
| 2024-12-12 | 3.77 | 4.2 | 3.77 | 4.2 | +9.95% | 1,933,044 | 795,919,798 |
| 2024-12-11 | 4.02 | 4.12 | 3.8 | 3.82 | -9.48% | 2,897,310 | 1,131,357,022 |
| 2024-12-10 | 4.1 | 4.22 | 3.79 | 4.22 | +9.9% | 3,980,909 | 1,624,061,791 |
| 2024-12-09 | 3.84 | 3.84 | 3.84 | 3.84 | +10.03% | 199,253 | 76,513,302 |
| 2024-12-06 | 3.18 | 3.49 | 3.17 | 3.49 | +10.09% | 1,296,225 | 438,888,956 |
| 2024-12-05 | 3.14 | 3.22 | 3.1 | 3.17 | +0.63% | 398,074 | 125,990,543 |
| 2024-12-04 | 3.3 | 3.31 | 3.13 | 3.15 | -4.26% | 626,129 | 199,849,371 |
| 2024-12-03 | 3.26 | 3.32 | 3.22 | 3.29 | +1.23% | 573,407 | 187,579,719 |
| 2024-12-02 | 3.19 | 3.28 | 3.19 | 3.25 | +1.88% | 614,342 | 198,676,646 |
| 2024-11-29 | 3.18 | 3.23 | 3.14 | 3.19 | 0% | 581,402 | 185,045,822 |
| 2024-11-28 | 3.07 | 3.28 | 3.06 | 3.19 | +2.57% | 884,908 | 282,144,668 |
| 2024-11-27 | 3.1 | 3.12 | 3.02 | 3.11 | +0.65% | 501,938 | 153,850,188 |
| 2024-11-26 | 3.14 | 3.23 | 3.08 | 3.09 | -2.52% | 660,672 | 207,779,259 |
| 2024-11-25 | 3.13 | 3.25 | 3.07 | 3.17 | +2.59% | 1,030,661 | 324,808,757 |
| 2024-11-22 | 3.28 | 3.28 | 3.06 | 3.09 | -5.21% | 1,404,356 | 443,563,648 |
| 2024-11-21 | 2.95 | 3.26 | 2.93 | 3.26 | +10.14% | 1,269,346 | 401,954,505 |
| 2024-11-20 | 2.89 | 2.97 | 2.87 | 2.96 | +2.42% | 397,414 | 116,358,970 |
| 2024-11-19 | 2.87 | 2.89 | 2.81 | 2.89 | +1.05% | 271,276 | 77,474,533 |
| 2024-11-18 | 2.9 | 2.95 | 2.85 | 2.86 | -1.04% | 341,169 | 98,473,697 |
| 2024-11-15 | 2.95 | 2.99 | 2.89 | 2.89 | -2.69% | 292,032 | 85,978,262 |
| 2024-11-14 | 3.07 | 3.07 | 2.96 | 2.97 | -3.88% | 375,033 | 112,939,566 |
| 2024-11-13 | 3.12 | 3.16 | 3.04 | 3.09 | -1.9% | 390,162 | 120,410,809 |
| 2024-11-12 | 3.18 | 3.25 | 3.11 | 3.15 | 0% | 622,602 | 198,408,991 |
| 2024-11-11 | 3.14 | 3.16 | 3.08 | 3.15 | -0.32% | 430,977 | 134,392,138 |
| 2024-11-08 | 3.23 | 3.26 | 3.14 | 3.16 | -0.63% | 514,924 | 163,573,776 |
| 2024-11-07 | 3.03 | 3.22 | 3.01 | 3.18 | +4.26% | 619,720 | 194,121,568 |
| 2024-11-06 | 3 | 3.11 | 2.95 | 3.05 | +2.35% | 605,481 | 184,420,962 |
| 2024-11-05 | 2.91 | 2.99 | 2.89 | 2.98 | +2.05% | 356,184 | 105,306,926 |
| 2024-11-04 | 2.9 | 2.92 | 2.87 | 2.92 | +0.69% | 241,773 | 69,990,018 |
| 2024-11-01 | 3 | 3.01 | 2.88 | 2.9 | -3.65% | 421,290 | 123,364,393 |
| 2024-10-31 | 2.96 | 3.03 | 2.94 | 3.01 | +1.01% | 393,275 | 117,686,494 |
| 2024-10-30 | 2.97 | 3.01 | 2.93 | 2.98 | -0.33% | 312,502 | 92,666,028 |
| 2024-10-29 | 3.09 | 3.1 | 2.98 | 2.99 | -3.24% | 485,724 | 147,142,042 |
| 2024-10-28 | 3 | 3.13 | 2.99 | 3.09 | +1.98% | 610,020 | 187,270,875 |
| 2024-10-25 | 2.94 | 3.05 | 2.92 | 3.03 | -1.3% | 827,970 | 248,386,610 |
| 2024-10-24 | 2.97 | 3.18 | 2.97 | 3.07 | +6.23% | 1,161,671 | 357,244,204 |
| 2024-10-23 | 2.9 | 2.94 | 2.86 | 2.89 | 0% | 352,251 | 101,614,798 |
| 2024-10-22 | 2.76 | 2.9 | 2.75 | 2.89 | +4.33% | 525,895 | 149,605,055 |
| 2024-10-21 | 2.79 | 2.81 | 2.75 | 2.77 | -1.07% | 358,420 | 99,419,421 |
| 2024-10-18 | 2.74 | 2.83 | 2.71 | 2.8 | +2.56% | 357,499 | 99,035,828 |
| 2024-10-17 | 2.78 | 2.8 | 2.72 | 2.73 | -1.44% | 235,682 | 65,030,516 |
| 2024-10-16 | 2.71 | 2.82 | 2.7 | 2.77 | +0.73% | 285,185 | 78,733,913 |
| 2024-10-15 | 2.79 | 2.85 | 2.75 | 2.75 | -1.79% | 351,561 | 97,992,982 |
| 2024-10-14 | 2.77 | 2.82 | 2.73 | 2.8 | +0.72% | 294,500 | 81,865,180 |
| 2024-10-11 | 2.9 | 2.91 | 2.74 | 2.78 | -3.81% | 342,600 | 96,762,792 |
| 2024-10-10 | 2.94 | 3.01 | 2.85 | 2.89 | -0.69% | 439,817 | 128,752,010 |
| 2024-10-09 | 3.1 | 3.1 | 2.91 | 2.91 | -7.32% | 666,015 | 199,432,216 |
| 2024-10-08 | 3.36 | 3.36 | 3.01 | 3.14 | +2.95% | 970,701 | 306,796,671 |
| 2024-09-30 | 2.92 | 3.05 | 2.87 | 3.05 | +9.71% | 758,312 | 225,539,662 |
| 2024-09-27 | 2.7 | 2.83 | 2.7 | 2.78 | +4.12% | 409,979 | 113,219,151 |
| 2024-09-26 | 2.56 | 2.68 | 2.55 | 2.67 | +3.89% | 304,004 | 79,530,377 |
| 2024-09-25 | 2.55 | 2.65 | 2.55 | 2.57 | +1.18% | 319,202 | 83,136,410 |
| 2024-09-24 | 2.44 | 2.54 | 2.44 | 2.54 | +3.67% | 295,871 | 73,923,202 |
| 2024-09-23 | 2.5 | 2.54 | 2.44 | 2.45 | +0.82% | 179,129 | 44,270,678 |
| 2024-09-20 | 2.47 | 2.49 | 2.41 | 2.43 | -1.22% | 119,109 | 29,015,390 |
| 2024-09-19 | 2.42 | 2.49 | 2.4 | 2.46 | +2.07% | 140,942 | 34,560,610 |
| 2024-09-18 | 2.45 | 2.46 | 2.36 | 2.41 | -1.63% | 151,932 | 36,453,630 |
| 2024-09-13 | 2.47 | 2.47 | 2.43 | 2.45 | -0.41% | 129,449 | 31,727,223 |
| 2024-09-12 | 2.46 | 2.5 | 2.45 | 2.46 | +0.41% | 122,128 | 30,246,283 |
| 2024-09-11 | 2.47 | 2.48 | 2.43 | 2.45 | -1.21% | 121,786 | 29,877,793 |
| 2024-09-10 | 2.5 | 2.51 | 2.43 | 2.48 | -0.4% | 138,059 | 33,947,662 |
| 2024-09-09 | 2.47 | 2.54 | 2.47 | 2.49 | +0.81% | 154,753 | 38,751,976 |
| 2024-09-06 | 2.54 | 2.55 | 2.47 | 2.47 | -2.76% | 179,105 | 44,773,490 |
| 2024-09-05 | 2.47 | 2.54 | 2.45 | 2.54 | +2.83% | 210,594 | 53,005,821 |
| 2024-09-04 | 2.45 | 2.5 | 2.45 | 2.47 | +0.41% | 199,547 | 49,372,974 |
| 2024-09-03 | 2.42 | 2.47 | 2.4 | 2.46 | +2.07% | 204,862 | 50,131,141 |
| 2024-09-02 | 2.41 | 2.46 | 2.4 | 2.41 | -1.23% | 196,464 | 47,734,366 |
| 2024-08-30 | 2.41 | 2.47 | 2.4 | 2.44 | +1.24% | 220,484 | 53,878,604 |
| 2024-08-29 | 2.39 | 2.42 | 2.37 | 2.41 | +0.84% | 160,745 | 38,638,412 |
| 2024-08-28 | 2.35 | 2.43 | 2.34 | 2.39 | +0.42% | 226,905 | 54,286,317 |
| 2024-08-27 | 2.32 | 2.41 | 2.32 | 2.38 | +1.71% | 259,002 | 61,501,437 |
| 2024-08-26 | 2.27 | 2.34 | 2.26 | 2.34 | +2.63% | 173,416 | 40,003,047 |
| 2024-08-23 | 2.29 | 2.31 | 2.25 | 2.28 | -0.44% | 140,294 | 31,948,300 |
| 2024-08-22 | 2.34 | 2.35 | 2.28 | 2.29 | -2.55% | 143,667 | 33,217,710 |
| 2024-08-21 | 2.37 | 2.38 | 2.33 | 2.35 | -1.26% | 135,014 | 31,769,994 |
| 2024-08-20 | 2.42 | 2.42 | 2.36 | 2.38 | -1.65% | 141,940 | 33,804,288 |
| 2024-08-19 | 2.42 | 2.44 | 2.39 | 2.42 | 0% | 151,484 | 36,558,386 |
| 2024-08-16 | 2.45 | 2.46 | 2.41 | 2.42 | -1.22% | 221,668 | 53,800,128 |
| 2024-08-15 | 2.39 | 2.5 | 2.38 | 2.45 | +2.51% | 321,317 | 78,488,832 |
| 2024-08-14 | 2.4 | 2.42 | 2.35 | 2.39 | -0.83% | 142,567 | 34,022,846 |
| 2024-08-13 | 2.42 | 2.43 | 2.37 | 2.41 | -0.82% | 162,875 | 39,010,408 |
| 2024-08-12 | 2.41 | 2.46 | 2.4 | 2.43 | +0.83% | 224,878 | 54,738,272 |
| 2024-08-09 | 2.46 | 2.5 | 2.4 | 2.41 | -1.63% | 209,813 | 51,130,773 |
| 2024-08-08 | 2.41 | 2.47 | 2.4 | 2.45 | +1.24% | 252,322 | 61,795,438 |
| 2024-08-07 | 2.44 | 2.45 | 2.41 | 2.42 | -1.22% | 200,596 | 48,602,288 |
| 2024-08-06 | 2.4 | 2.45 | 2.38 | 2.45 | +2.94% | 288,283 | 69,918,603 |
| 2024-08-05 | 2.39 | 2.45 | 2.37 | 2.38 | -1.24% | 278,030 | 67,161,178 |
| 2024-08-02 | 2.37 | 2.47 | 2.36 | 2.41 | +1.26% | 319,195 | 77,450,104 |
| 2024-08-01 | 2.39 | 2.43 | 2.37 | 2.38 | -0.42% | 210,726 | 50,431,005 |
| 2024-07-31 | 2.3 | 2.39 | 2.29 | 2.39 | +3.46% | 237,122 | 55,912,815 |
| 2024-07-30 | 2.27 | 2.32 | 2.27 | 2.31 | +2.21% | 145,702 | 33,543,567 |
| 2024-07-29 | 2.28 | 2.28 | 2.25 | 2.26 | -0.88% | 100,861 | 22,860,011 |
| 2024-07-26 | 2.25 | 2.29 | 2.25 | 2.28 | +0.88% | 133,169 | 30,302,676 |
| 2024-07-25 | 2.21 | 2.28 | 2.2 | 2.26 | +1.35% | 140,187 | 31,548,476 |
| 2024-07-24 | 2.31 | 2.32 | 2.23 | 2.23 | -3.88% | 277,556 | 62,849,958 |
| 2024-07-23 | 2.35 | 2.37 | 2.32 | 2.32 | -1.28% | 197,075 | 46,276,434 |
| 2024-07-22 | 2.36 | 2.37 | 2.32 | 2.35 | -0.84% | 202,634 | 47,526,172 |
| 2024-07-19 | 2.41 | 2.44 | 2.36 | 2.37 | -1.25% | 262,059 | 62,748,523 |
| 2024-07-18 | 2.33 | 2.44 | 2.29 | 2.4 | +2.56% | 323,379 | 76,427,513 |
| 2024-07-17 | 2.31 | 2.35 | 2.29 | 2.34 | +1.3% | 218,480 | 50,723,645 |
| 2024-07-16 | 2.32 | 2.33 | 2.28 | 2.31 | 0% | 206,228 | 47,578,005 |
| 2024-07-15 | 2.38 | 2.39 | 2.31 | 2.31 | -4.55% | 300,208 | 70,038,407 |
| 2024-07-12 | 2.4 | 2.46 | 2.38 | 2.42 | +1.26% | 377,459 | 91,003,324 |
| 2024-07-11 | 2.42 | 2.44 | 2.36 | 2.39 | +1.7% | 439,925 | 105,441,020 |
| 2024-07-10 | 2.35 | 2.4 | 2.31 | 2.35 | -0.84% | 361,471 | 84,936,634 |
| 2024-07-09 | 2.43 | 2.44 | 2.31 | 2.37 | -2.87% | 556,955 | 131,021,075 |
| 2024-07-08 | 2.48 | 2.61 | 2.32 | 2.44 | +0.83% | 896,879 | 216,606,023 |
| 2024-07-05 | 2.18 | 2.42 | 2.16 | 2.42 | +10% | 478,947 | 110,619,495 |
| 2024-07-04 | 2.27 | 2.28 | 2.18 | 2.2 | -2.65% | 357,994 | 79,220,980 |
| 2024-07-03 | 2.32 | 2.39 | 2.26 | 2.26 | 0% | 478,231 | 110,679,962 |
| 2024-07-02 | 2.26 | 2.31 | 2.23 | 2.26 | -1.31% | 567,615 | 128,982,682 |
| 2024-07-01 | 2.15 | 2.29 | 2.15 | 2.29 | +10.1% | 481,776 | 107,084,629 |
| 2024-06-28 | 2.15 | 2.18 | 2.06 | 2.08 | -2.8% | 238,380 | 50,597,093 |
| 2024-06-27 | 2.24 | 2.25 | 2.14 | 2.14 | -4.46% | 185,817 | 40,542,109 |
| 2024-06-26 | 2.14 | 2.25 | 2.12 | 2.24 | +5.16% | 195,008 | 42,547,349 |
| 2024-06-25 | 2.11 | 2.15 | 2.09 | 2.13 | +1.43% | 156,814 | 33,269,595 |
| 2024-06-24 | 2.21 | 2.21 | 2.09 | 2.1 | -4.55% | 148,409 | 31,630,930 |
| 2024-06-21 | 2.19 | 2.25 | 2.16 | 2.2 | +0.46% | 110,861 | 24,541,705 |
| 2024-06-20 | 2.24 | 2.29 | 2.19 | 2.19 | -2.23% | 171,275 | 38,267,175 |
| 2024-06-19 | 2.28 | 2.29 | 2.24 | 2.24 | -1.32% | 94,539 | 21,336,982 |
| 2024-06-18 | 2.26 | 2.29 | 2.24 | 2.27 | +0.44% | 98,317 | 22,359,138 |
| 2024-06-17 | 2.28 | 2.29 | 2.24 | 2.26 | -1.31% | 94,846 | 21,479,223 |
| 2024-06-14 | 2.27 | 2.3 | 2.25 | 2.29 | 0% | 143,263 | 32,595,461 |
| 2024-06-13 | 2.33 | 2.36 | 2.27 | 2.29 | -2.14% | 134,591 | 31,016,357 |
| 2024-06-12 | 2.3 | 2.37 | 2.29 | 2.34 | +1.74% | 142,172 | 33,232,004 |
| 2024-06-11 | 2.28 | 2.33 | 2.26 | 2.3 | -0.43% | 137,924 | 31,635,075 |
| 2024-06-07 | 2.27 | 2.31 | 2.26 | 2.31 | +3.59% | 188,681 | 43,192,853 |
| 2024-06-06 | 2.35 | 2.36 | 2.18 | 2.23 | -5.11% | 333,668 | 75,031,510 |
| 2024-06-05 | 2.38 | 2.41 | 2.35 | 2.35 | -2.08% | 124,032 | 29,453,940 |
| 2024-06-04 | 2.36 | 2.42 | 2.34 | 2.4 | -1.23% | 164,937 | 39,289,052 |
| 2024-06-03 | 2.54 | 2.54 | 2.41 | 2.43 | -4.33% | 241,403 | 59,294,556 |
| 2024-05-31 | 2.49 | 2.55 | 2.48 | 2.54 | +2.42% | 144,984 | 36,628,383 |
| 2024-05-30 | 2.49 | 2.52 | 2.44 | 2.48 | -0.4% | 142,196 | 35,386,123 |
| 2024-05-29 | 2.5 | 2.54 | 2.47 | 2.49 | -0.8% | 145,968 | 36,535,613 |
| 2024-05-28 | 2.56 | 2.56 | 2.51 | 2.51 | -1.57% | 119,388 | 30,122,857 |
| 2024-05-27 | 2.55 | 2.58 | 2.51 | 2.55 | -0.39% | 148,724 | 37,695,143 |
| 2024-05-24 | 2.58 | 2.6 | 2.55 | 2.56 | -0.78% | 153,876 | 39,569,764 |
| 2024-05-23 | 2.64 | 2.65 | 2.57 | 2.58 | -3.37% | 292,022 | 76,031,287 |
| 2024-05-22 | 2.69 | 2.72 | 2.65 | 2.67 | +1.14% | 241,756 | 64,773,998 |
| 2024-05-21 | 2.71 | 2.71 | 2.63 | 2.64 | -2.22% | 224,646 | 59,564,924 |
| 2024-05-20 | 2.69 | 2.72 | 2.67 | 2.7 | +0.37% | 231,126 | 62,342,857 |
| 2024-05-17 | 2.68 | 2.72 | 2.65 | 2.69 | +0.37% | 236,714 | 63,425,317 |
| 2024-05-16 | 2.72 | 2.74 | 2.67 | 2.68 | -1.47% | 222,718 | 60,070,903 |
| 2024-05-15 | 2.78 | 2.79 | 2.71 | 2.72 | -2.51% | 188,967 | 51,700,241 |
| 2024-05-14 | 2.79 | 2.82 | 2.77 | 2.79 | +0.72% | 236,697 | 66,165,261 |
| 2024-05-13 | 2.9 | 2.9 | 2.76 | 2.77 | -3.48% | 318,008 | 89,619,252 |
| 2024-05-10 | 2.98 | 3 | 2.85 | 2.87 | -3.04% | 395,444 | 115,273,285 |
| 2024-05-09 | 2.94 | 3.02 | 2.91 | 2.96 | -1% | 532,961 | 158,547,935 |
| 2024-05-08 | 3.01 | 3.1 | 2.93 | 2.99 | +1.7% | 850,860 | 255,824,800 |
| 2024-05-07 | 2.92 | 2.95 | 2.86 | 2.94 | +1.73% | 375,618 | 109,616,845 |
| 2024-05-06 | 2.8 | 2.91 | 2.8 | 2.89 | +2.48% | 422,826 | 120,823,586 |
| 2024-04-30 | 2.75 | 2.86 | 2.71 | 2.82 | +2.55% | 402,284 | 112,095,950 |
| 2024-04-29 | 2.62 | 2.75 | 2.62 | 2.75 | +4.56% | 313,774 | 84,783,125 |
| 2024-04-26 | 2.61 | 2.64 | 2.57 | 2.63 | 0% | 253,788 | 66,217,102 |
| 2024-04-25 | 2.63 | 2.69 | 2.6 | 2.63 | -4.01% | 410,950 | 108,399,702 |
| 2024-04-24 | 2.7 | 2.74 | 2.68 | 2.74 | +1.11% | 168,337 | 45,727,474 |
| 2024-04-23 | 2.69 | 2.73 | 2.67 | 2.71 | +0.74% | 148,784 | 40,242,685 |
| 2024-04-22 | 2.7 | 2.74 | 2.66 | 2.69 | -0.37% | 164,379 | 44,435,145 |
| 2024-04-19 | 2.71 | 2.75 | 2.69 | 2.7 | -1.1% | 147,532 | 39,988,732 |
| 2024-04-18 | 2.79 | 2.79 | 2.73 | 2.73 | -1.44% | 221,349 | 60,975,121 |
| 2024-04-17 | 2.65 | 2.78 | 2.65 | 2.77 | +6.13% | 377,023 | 103,146,572 |
| 2024-04-16 | 2.89 | 2.9 | 2.61 | 2.61 | -10% | 537,861 | 144,277,146 |
| 2024-04-15 | 2.81 | 2.91 | 2.69 | 2.9 | +2.84% | 481,574 | 134,466,563 |
| 2024-04-12 | 2.92 | 2.94 | 2.82 | 2.82 | -2.08% | 212,491 | 60,761,362 |
| 2024-04-11 | 2.85 | 2.91 | 2.84 | 2.88 | +0.35% | 143,194 | 41,252,473 |
| 2024-04-10 | 2.92 | 2.93 | 2.85 | 2.87 | -2.05% | 179,414 | 51,814,936 |
| 2024-04-09 | 2.89 | 2.93 | 2.85 | 2.93 | +1.03% | 186,964 | 54,026,159 |
| 2024-04-08 | 2.97 | 2.98 | 2.89 | 2.9 | -2.36% | 233,872 | 68,429,851 |
| 2024-04-03 | 2.97 | 2.99 | 2.93 | 2.97 | +0.34% | 189,258 | 56,015,665 |
| 2024-04-02 | 2.95 | 3.01 | 2.94 | 2.96 | 0% | 261,339 | 77,604,146 |
| 2024-04-01 | 2.9 | 2.96 | 2.89 | 2.96 | +2.07% | 232,743 | 68,167,228 |
| 2024-03-29 | 2.92 | 2.95 | 2.87 | 2.9 | -0.34% | 221,525 | 64,093,729 |
| 2024-03-28 | 2.83 | 2.95 | 2.78 | 2.91 | +0.34% | 423,235 | 122,181,076 |
| 2024-03-27 | 2.87 | 3.07 | 2.86 | 2.9 | +1.05% | 501,372 | 147,677,447 |
| 2024-03-26 | 2.88 | 2.9 | 2.83 | 2.87 | -0.35% | 199,891 | 57,287,726 |
| 2024-03-25 | 2.91 | 2.96 | 2.88 | 2.88 | -1.03% | 259,817 | 76,160,550 |
| 2024-03-22 | 2.99 | 2.99 | 2.9 | 2.91 | -2.35% | 219,175 | 64,205,631 |
| 2024-03-21 | 3 | 3.03 | 2.97 | 2.98 | -1% | 195,232 | 58,574,439 |
| 2024-03-20 | 2.98 | 3.02 | 2.97 | 3.01 | +0.33% | 212,196 | 63,528,929 |
| 2024-03-19 | 3 | 3.05 | 2.98 | 3 | 0% | 292,397 | 88,059,259 |
| 2024-03-18 | 2.92 | 3.01 | 2.91 | 3 | +3.09% | 318,695 | 94,118,682 |
| 2024-03-15 | 2.9 | 2.93 | 2.87 | 2.91 | +0.34% | 225,266 | 65,308,472 |
| 2024-03-14 | 2.98 | 3.01 | 2.87 | 2.9 | 0% | 334,624 | 98,094,039 |
| 2024-03-13 | 2.9 | 2.93 | 2.86 | 2.9 | -0.34% | 252,805 | 72,968,893 |
| 2024-03-12 | 2.87 | 2.93 | 2.84 | 2.91 | +1.75% | 265,283 | 76,945,339 |
| 2024-03-11 | 2.82 | 2.86 | 2.79 | 2.86 | +1.42% | 284,154 | 80,569,607 |
| 2024-03-08 | 2.81 | 2.89 | 2.78 | 2.82 | +1.44% | 294,501 | 83,265,163 |
| 2024-03-07 | 2.81 | 2.85 | 2.77 | 2.78 | -1.42% | 198,857 | 55,945,000 |
| 2024-03-06 | 2.83 | 2.85 | 2.78 | 2.82 | -0.35% | 175,495 | 49,397,050 |
| 2024-03-05 | 2.88 | 2.88 | 2.82 | 2.83 | -2.75% | 234,010 | 66,510,569 |
| 2024-03-04 | 2.89 | 2.94 | 2.85 | 2.91 | +1.04% | 299,159 | 86,521,655 |
| 2024-03-01 | 2.91 | 2.91 | 2.84 | 2.88 | -0.69% | 268,966 | 77,292,276 |
| 2024-02-29 | 2.82 | 2.91 | 2.81 | 2.9 | +1.4% | 351,342 | 100,908,603 |
| 2024-02-28 | 3.03 | 3.12 | 2.84 | 2.86 | -3.7% | 576,537 | 173,368,905 |
| 2024-02-27 | 2.9 | 2.97 | 2.87 | 2.97 | +2.77% | 298,901 | 87,570,319 |
| 2024-02-26 | 2.88 | 2.94 | 2.85 | 2.89 | 0% | 292,200 | 84,639,234 |
| 2024-02-23 | 2.85 | 2.89 | 2.82 | 2.89 | +1.4% | 330,723 | 94,325,456 |
| 2024-02-22 | 2.8 | 2.86 | 2.8 | 2.85 | +1.42% | 263,289 | 74,562,731 |
| 2024-02-21 | 2.8 | 2.91 | 2.75 | 2.81 | -1.75% | 469,531 | 133,054,324 |
| 2024-02-20 | 2.73 | 2.94 | 2.7 | 2.86 | +2.88% | 536,498 | 153,022,569 |
| 2024-02-19 | 2.85 | 2.85 | 2.74 | 2.78 | +2.58% | 445,245 | 123,968,359 |
| 2024-02-08 | 2.49 | 2.74 | 2.48 | 2.71 | +8.4% | 540,091 | 143,291,846 |
| 2024-02-07 | 2.48 | 2.6 | 2.45 | 2.5 | +1.63% | 492,248 | 124,087,229 |
| 2024-02-06 | 2.33 | 2.53 | 2.23 | 2.46 | +4.24% | 479,443 | 113,547,113 |
| 2024-02-05 | 2.55 | 2.56 | 2.3 | 2.36 | -7.81% | 497,582 | 118,639,655 |
| 2024-02-02 | 2.72 | 2.77 | 2.47 | 2.56 | -5.54% | 434,325 | 113,969,645 |
| 2024-02-01 | 2.66 | 2.77 | 2.65 | 2.71 | +0.74% | 373,967 | 101,527,686 |
| 2024-01-31 | 2.82 | 2.85 | 2.68 | 2.69 | -3.58% | 337,752 | 93,075,763 |
| 2024-01-30 | 2.85 | 2.89 | 2.78 | 2.79 | -3.79% | 301,351 | 85,630,297 |
| 2024-01-29 | 3.13 | 3.13 | 2.9 | 2.9 | -2.68% | 440,655 | 130,934,649 |
| 2024-01-26 | 2.98 | 3.03 | 2.96 | 2.98 | 0% | 220,286 | 65,984,001 |
| 2024-01-25 | 2.86 | 2.99 | 2.85 | 2.98 | +4.2% | 283,308 | 83,104,175 |
| 2024-01-24 | 2.78 | 2.88 | 2.73 | 2.86 | +3.25% | 285,923 | 80,163,925 |
| 2024-01-23 | 2.75 | 2.78 | 2.7 | 2.77 | +0.36% | 256,183 | 70,433,925 |
| 2024-01-22 | 2.94 | 2.94 | 2.75 | 2.76 | -5.48% | 288,351 | 81,959,376 |
| 2024-01-19 | 2.98 | 2.98 | 2.92 | 2.92 | -1.35% | 209,656 | 61,833,573 |
| 2024-01-18 | 2.99 | 2.99 | 2.88 | 2.96 | -1.33% | 337,791 | 99,012,865 |
| 2024-01-17 | 3.07 | 3.1 | 3 | 3 | -2.91% | 196,243 | 59,729,571 |
| 2024-01-16 | 3.12 | 3.12 | 3.04 | 3.09 | -1.28% | 202,008 | 62,243,941 |
| 2024-01-15 | 3.11 | 3.15 | 3.06 | 3.13 | +0.64% | 174,964 | 54,634,052 |
| 2024-01-12 | 3.15 | 3.19 | 3.11 | 3.11 | -1.89% | 211,601 | 66,537,340 |
| 2024-01-11 | 3.16 | 3.2 | 3.1 | 3.17 | +1.93% | 247,147 | 77,755,751 |
| 2024-01-10 | 3.12 | 3.17 | 3.07 | 3.11 | -0.64% | 200,800 | 62,778,840 |
| 2024-01-09 | 3.17 | 3.2 | 3.1 | 3.13 | -1.57% | 510,028 | 160,189,295 |
| 2024-01-08 | 3.17 | 3.3 | 3.15 | 3.18 | -0.31% | 576,715 | 185,298,273 |
| 2024-01-05 | 3.25 | 3.29 | 3.17 | 3.19 | -2.45% | 236,596 | 76,317,694 |
| 2024-01-04 | 3.25 | 3.28 | 3.23 | 3.27 | +0.62% | 206,485 | 67,283,988 |
| 2024-01-03 | 3.23 | 3.3 | 3.22 | 3.25 | +0.62% | 240,198 | 78,457,174 |
| 2024-01-02 | 3.27 | 3.28 | 3.22 | 3.23 | -1.22% | 218,937 | 71,059,573 |
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：