股票概览
2.95
+0.68%
+0.02
2.92
开盘价
2.96
最高价
2.91
最低价
170,645
成交量
数据更新至: 2025-03-25
技术指标
2.98
MA5 (5日均线)
3.02
MA10 (10日均线)
3.06
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 | 2.92 | 2.96 | 2.91 | 2.95 | +0.68% | 170,645 | 50,021,598 |
| 2025-03-24 | 2.96 | 2.98 | 2.88 | 2.93 | -1.68% | 457,814 | 133,729,609 |
| 2025-03-21 | 3.02 | 3.03 | 2.97 | 2.98 | -1.32% | 405,785 | 121,612,671 |
| 2025-03-20 | 3.02 | 3.05 | 3.01 | 3.02 | -0.33% | 250,488 | 75,852,094 |
| 2025-03-19 | 3.05 | 3.05 | 3.01 | 3.03 | -0.66% | 278,435 | 84,239,792 |
| 2025-03-18 | 3.07 | 3.09 | 3.03 | 3.05 | -0.65% | 320,970 | 97,979,072 |
| 2025-03-17 | 3.07 | 3.11 | 3.06 | 3.07 | 0% | 347,952 | 107,246,153 |
| 2025-03-14 | 3.02 | 3.07 | 3 | 3.07 | +1.99% | 419,451 | 127,730,720 |
| 2025-03-13 | 3.1 | 3.1 | 2.99 | 3.01 | -2.9% | 583,661 | 176,401,070 |
| 2025-03-12 | 3.06 | 3.14 | 3.05 | 3.1 | +1.64% | 558,112 | 173,710,383 |
| 2025-03-11 | 3.01 | 3.07 | 3 | 3.05 | 0% | 299,256 | 90,791,423 |
| 2025-03-10 | 3.07 | 3.09 | 3.03 | 3.05 | -0.65% | 354,978 | 108,420,278 |
| 2025-03-07 | 3.14 | 3.15 | 3.06 | 3.07 | -2.54% | 500,213 | 155,046,353 |
| 2025-03-06 | 3.11 | 3.16 | 3.11 | 3.15 | +1.29% | 503,211 | 157,978,134 |
| 2025-03-05 | 3.1 | 3.13 | 3.07 | 3.11 | 0% | 318,336 | 98,361,685 |
| 2025-03-04 | 3.06 | 3.12 | 3.03 | 3.11 | +1.3% | 357,534 | 110,197,219 |
| 2025-03-03 | 3.07 | 3.1 | 3.04 | 3.07 | +0.33% | 397,655 | 122,118,838 |
| 2025-02-28 | 3.15 | 3.17 | 3.05 | 3.06 | -3.16% | 604,718 | 187,827,165 |
| 2025-02-27 | 3.22 | 3.26 | 3.12 | 3.16 | -2.17% | 719,603 | 228,264,748 |
| 2025-02-26 | 3.25 | 3.27 | 3.2 | 3.23 | -0.62% | 683,635 | 220,189,024 |
| 2025-02-25 | 3.27 | 3.32 | 3.22 | 3.25 | -0.91% | 640,517 | 209,048,884 |
| 2025-02-24 | 3.32 | 3.38 | 3.26 | 3.28 | -0.91% | 847,580 | 280,728,421 |
| 2025-02-21 | 3.28 | 3.35 | 3.22 | 3.31 | +1.53% | 1,084,678 | 357,025,863 |
| 2025-02-20 | 3.29 | 3.33 | 3.24 | 3.26 | -0.61% | 823,905 | 269,341,149 |
| 2025-02-19 | 3.25 | 3.33 | 3.21 | 3.28 | +1.23% | 1,168,327 | 382,500,823 |
| 2025-02-18 | 3.45 | 3.45 | 3.22 | 3.24 | -4.42% | 2,351,705 | 789,231,751 |
| 2025-02-17 | 3.16 | 3.39 | 3.16 | 3.39 | +10.06% | 1,596,406 | 532,735,758 |
| 2025-02-14 | 3.09 | 3.1 | 3.05 | 3.08 | -0.65% | 380,656 | 117,164,301 |
| 2025-02-13 | 3.13 | 3.15 | 3.08 | 3.1 | -0.96% | 492,245 | 153,346,559 |
| 2025-02-12 | 3.1 | 3.13 | 3.08 | 3.13 | +0.64% | 459,543 | 142,650,974 |
| 2025-02-11 | 3.19 | 3.19 | 3.09 | 3.11 | -2.51% | 602,450 | 187,897,296 |
| 2025-02-10 | 3.08 | 3.19 | 3.06 | 3.19 | +3.91% | 749,423 | 235,236,168 |
| 2025-02-07 | 2.99 | 3.11 | 2.97 | 3.07 | +2.33% | 751,365 | 229,673,270 |
| 2025-02-06 | 2.98 | 3 | 2.91 | 3 | +1.01% | 567,398 | 168,267,131 |
| 2025-02-05 | 2.91 | 2.98 | 2.88 | 2.97 | +3.13% | 576,456 | 169,869,326 |
| 2025-01-27 | 2.91 | 2.95 | 2.87 | 2.88 | -0.69% | 440,344 | 127,961,368 |
| 2025-01-24 | 2.85 | 2.91 | 2.81 | 2.9 | +1.05% | 479,186 | 136,889,712 |
| 2025-01-23 | 2.85 | 2.99 | 2.85 | 2.87 | +2.5% | 708,539 | 206,905,528 |
| 2025-01-22 | 2.88 | 2.89 | 2.79 | 2.8 | -3.45% | 489,689 | 138,355,888 |
| 2025-01-21 | 2.9 | 2.98 | 2.84 | 2.9 | +0.35% | 651,421 | 189,530,037 |
| 2025-01-20 | 2.89 | 2.93 | 2.86 | 2.89 | 0% | 342,063 | 99,162,896 |
| 2025-01-17 | 2.93 | 2.95 | 2.88 | 2.89 | -2.03% | 465,844 | 135,602,794 |
| 2025-01-16 | 2.96 | 3.08 | 2.92 | 2.95 | -0.67% | 926,354 | 277,236,490 |
| 2025-01-15 | 2.88 | 3.1 | 2.81 | 2.97 | +3.85% | 1,171,339 | 344,383,651 |
| 2025-01-14 | 2.73 | 2.87 | 2.72 | 2.86 | +5.15% | 500,319 | 140,541,561 |
| 2025-01-13 | 2.7 | 2.73 | 2.64 | 2.72 | -0.73% | 342,683 | 92,376,670 |
| 2025-01-10 | 2.82 | 2.84 | 2.73 | 2.74 | -3.52% | 347,505 | 96,726,227 |
| 2025-01-09 | 2.86 | 2.89 | 2.82 | 2.84 | +0.71% | 421,578 | 120,068,894 |
| 2025-01-08 | 2.85 | 2.86 | 2.73 | 2.82 | -0.7% | 446,220 | 124,595,206 |
| 2025-01-07 | 2.78 | 2.85 | 2.77 | 2.84 | +2.53% | 371,270 | 103,973,723 |
| 2025-01-06 | 2.85 | 2.87 | 2.75 | 2.77 | -2.81% | 495,372 | 138,663,128 |
| 2025-01-03 | 3.04 | 3.05 | 2.84 | 2.85 | -5.63% | 655,883 | 191,218,116 |
| 2025-01-02 | 3.08 | 3.14 | 2.98 | 3.02 | -1.95% | 516,571 | 157,996,543 |
| 2024-12-31 | 3.15 | 3.19 | 3.07 | 3.08 | -2.22% | 354,882 | 110,524,430 |
| 2024-12-30 | 3.21 | 3.21 | 3.12 | 3.15 | -1.25% | 330,500 | 104,014,677 |
| 2024-12-27 | 3.19 | 3.24 | 3.16 | 3.19 | +0.31% | 410,731 | 131,736,086 |
| 2024-12-26 | 3.15 | 3.2 | 3.14 | 3.18 | +1.27% | 375,369 | 119,030,096 |
| 2024-12-25 | 3.24 | 3.25 | 3.1 | 3.14 | -3.38% | 606,398 | 190,353,124 |
| 2024-12-24 | 3.24 | 3.28 | 3.18 | 3.25 | +0.31% | 515,513 | 166,173,026 |
| 2024-12-23 | 3.42 | 3.45 | 3.22 | 3.24 | -6.36% | 861,976 | 284,978,445 |
| 2024-12-20 | 3.44 | 3.47 | 3.42 | 3.46 | +0.29% | 409,658 | 141,206,633 |
| 2024-12-19 | 3.42 | 3.51 | 3.38 | 3.45 | +0.29% | 590,152 | 203,141,711 |
| 2024-12-18 | 3.4 | 3.49 | 3.38 | 3.44 | +1.47% | 592,204 | 204,642,837 |
| 2024-12-17 | 3.53 | 3.54 | 3.37 | 3.39 | -3.97% | 737,464 | 252,551,496 |
| 2024-12-16 | 3.58 | 3.61 | 3.52 | 3.53 | -1.12% | 650,303 | 230,790,984 |
| 2024-12-13 | 3.68 | 3.75 | 3.57 | 3.57 | -4.03% | 925,622 | 336,479,312 |
| 2024-12-12 | 3.69 | 3.73 | 3.6 | 3.72 | +0.54% | 1,096,069 | 400,861,911 |
| 2024-12-11 | 3.63 | 3.8 | 3.61 | 3.7 | +3.06% | 1,595,319 | 593,117,187 |
| 2024-12-10 | 3.72 | 3.73 | 3.59 | 3.59 | -0.28% | 868,784 | 317,918,848 |
| 2024-12-09 | 3.7 | 3.74 | 3.55 | 3.6 | -2.44% | 926,478 | 336,096,017 |
| 2024-12-06 | 3.65 | 3.75 | 3.58 | 3.69 | +1.65% | 1,098,842 | 404,819,961 |
| 2024-12-05 | 3.51 | 3.65 | 3.48 | 3.63 | +2.83% | 898,276 | 323,514,068 |
| 2024-12-04 | 3.65 | 3.65 | 3.5 | 3.53 | -3.02% | 855,231 | 304,482,908 |
| 2024-12-03 | 3.68 | 3.72 | 3.6 | 3.64 | -1.09% | 766,863 | 278,607,967 |
| 2024-12-02 | 3.5 | 3.75 | 3.48 | 3.68 | +4.84% | 1,412,501 | 516,815,733 |
| 2024-11-29 | 3.47 | 3.53 | 3.38 | 3.51 | 0% | 1,014,420 | 350,983,640 |
| 2024-11-28 | 3.42 | 3.63 | 3.4 | 3.51 | +2.63% | 1,206,478 | 425,840,972 |
| 2024-11-27 | 3.3 | 3.45 | 3.25 | 3.42 | +3.95% | 997,995 | 336,899,565 |
| 2024-11-26 | 3.35 | 3.44 | 3.28 | 3.29 | -0.3% | 687,336 | 230,390,828 |
| 2024-11-25 | 3.31 | 3.35 | 3.23 | 3.3 | -0.6% | 731,420 | 239,334,825 |
| 2024-11-22 | 3.43 | 3.55 | 3.31 | 3.32 | -2.92% | 1,104,529 | 379,888,957 |
| 2024-11-21 | 3.44 | 3.5 | 3.38 | 3.42 | -1.16% | 806,857 | 276,591,457 |
| 2024-11-20 | 3.38 | 3.47 | 3.35 | 3.46 | +2.67% | 949,415 | 325,498,466 |
| 2024-11-19 | 3.41 | 3.44 | 3.2 | 3.37 | -0.3% | 1,456,052 | 481,306,841 |
| 2024-11-18 | 3.48 | 3.59 | 3.33 | 3.38 | -2.59% | 1,112,998 | 382,661,679 |
| 2024-11-15 | 3.59 | 3.7 | 3.46 | 3.47 | -6.22% | 1,565,858 | 557,747,846 |
| 2024-11-14 | 3.84 | 3.93 | 3.69 | 3.7 | -3.39% | 1,358,706 | 517,554,102 |
| 2024-11-13 | 3.82 | 3.93 | 3.77 | 3.83 | -1.03% | 1,190,448 | 458,158,734 |
| 2024-11-12 | 4.06 | 4.07 | 3.82 | 3.87 | -6.07% | 2,086,976 | 817,793,102 |
| 2024-11-11 | 3.9 | 4.25 | 3.85 | 4.12 | +4.3% | 3,631,029 | 1,450,863,409 |
| 2024-11-08 | 3.62 | 3.95 | 3.58 | 3.95 | +10.03% | 3,477,731 | 1,344,162,298 |
| 2024-11-07 | 3.43 | 3.65 | 3.39 | 3.59 | +3.46% | 1,731,301 | 611,588,071 |
| 2024-11-06 | 3.53 | 3.63 | 3.43 | 3.47 | -1.7% | 1,552,239 | 543,661,921 |
| 2024-11-05 | 3.4 | 3.6 | 3.4 | 3.53 | +4.13% | 1,785,454 | 628,527,866 |
| 2024-11-04 | 3.35 | 3.55 | 3.33 | 3.39 | -1.45% | 1,406,405 | 476,453,586 |
| 2024-11-01 | 3.79 | 3.79 | 3.36 | 3.44 | -7.77% | 3,188,075 | 1,129,976,203 |
| 2024-10-31 | 3.38 | 3.73 | 3.31 | 3.73 | +10.03% | 3,068,444 | 1,114,706,304 |
| 2024-10-30 | 3.35 | 3.54 | 3.32 | 3.39 | -1.17% | 2,511,170 | 855,495,971 |
| 2024-10-29 | 3.64 | 3.79 | 3.36 | 3.43 | -1.15% | 3,962,568 | 1,408,788,803 |
| 2024-10-28 | 3.15 | 3.47 | 3.15 | 3.47 | +10.16% | 2,730,162 | 911,969,015 |
| 2024-10-25 | 3.05 | 3.25 | 2.98 | 3.15 | +6.42% | 3,665,017 | 1,137,346,085 |
| 2024-10-24 | 2.66 | 2.96 | 2.65 | 2.96 | +10.04% | 1,440,623 | 421,189,505 |
| 2024-10-23 | 2.64 | 2.75 | 2.63 | 2.69 | +1.13% | 660,590 | 178,479,376 |
| 2024-10-22 | 2.64 | 2.69 | 2.61 | 2.66 | +0.76% | 488,701 | 129,150,168 |
| 2024-10-21 | 2.6 | 2.71 | 2.57 | 2.64 | +2.72% | 917,203 | 241,470,881 |
| 2024-10-18 | 2.53 | 2.6 | 2.49 | 2.57 | +1.58% | 642,524 | 163,872,124 |
| 2024-10-17 | 2.53 | 2.57 | 2.52 | 2.53 | +0.4% | 442,197 | 112,263,307 |
| 2024-10-16 | 2.52 | 2.56 | 2.49 | 2.52 | -1.18% | 518,738 | 130,754,662 |
| 2024-10-15 | 2.6 | 2.64 | 2.55 | 2.55 | -1.54% | 516,523 | 133,689,486 |
| 2024-10-14 | 2.6 | 2.62 | 2.56 | 2.59 | +0.39% | 505,570 | 130,706,398 |
| 2024-10-11 | 2.67 | 2.7 | 2.53 | 2.58 | -4.44% | 693,203 | 180,656,851 |
| 2024-10-10 | 2.68 | 2.78 | 2.56 | 2.7 | +0.75% | 1,030,729 | 276,492,593 |
| 2024-10-09 | 2.9 | 2.92 | 2.68 | 2.68 | -10.07% | 1,326,815 | 367,538,091 |
| 2024-10-08 | 3.07 | 3.07 | 2.82 | 2.98 | +6.81% | 1,821,562 | 537,745,920 |
| 2024-09-30 | 2.69 | 2.84 | 2.63 | 2.79 | +7.31% | 1,419,040 | 388,308,632 |
| 2024-09-27 | 2.53 | 2.64 | 2.53 | 2.6 | +3.59% | 902,570 | 232,906,182 |
| 2024-09-26 | 2.48 | 2.52 | 2.43 | 2.51 | +1.21% | 662,923 | 164,113,605 |
| 2024-09-25 | 2.48 | 2.57 | 2.45 | 2.48 | -2.36% | 1,487,523 | 372,281,814 |
| 2024-09-24 | 2.34 | 2.56 | 2.32 | 2.54 | +9.01% | 1,727,847 | 436,171,293 |
| 2024-09-23 | 2.36 | 2.37 | 2.31 | 2.33 | -1.27% | 226,962 | 52,996,325 |
| 2024-09-20 | 2.3 | 2.39 | 2.3 | 2.36 | +2.16% | 469,635 | 110,395,688 |
| 2024-09-19 | 2.24 | 2.32 | 2.23 | 2.31 | +3.59% | 305,844 | 69,964,633 |
| 2024-09-18 | 2.28 | 2.3 | 2.21 | 2.23 | -2.62% | 234,766 | 52,763,083 |
| 2024-09-13 | 2.25 | 2.35 | 2.23 | 2.29 | +2.23% | 340,276 | 77,911,264 |
| 2024-09-12 | 2.23 | 2.28 | 2.23 | 2.24 | +0.45% | 121,612 | 27,353,276 |
| 2024-09-11 | 2.26 | 2.26 | 2.22 | 2.23 | -1.33% | 117,020 | 26,227,836 |
| 2024-09-10 | 2.23 | 2.26 | 2.21 | 2.26 | +1.35% | 140,796 | 31,531,593 |
| 2024-09-09 | 2.22 | 2.25 | 2.21 | 2.23 | 0% | 138,622 | 30,963,874 |
| 2024-09-06 | 2.24 | 2.29 | 2.23 | 2.23 | -0.89% | 178,815 | 40,385,576 |
| 2024-09-05 | 2.22 | 2.27 | 2.21 | 2.25 | +0.45% | 221,089 | 49,459,771 |
| 2024-09-04 | 2.31 | 2.32 | 2.22 | 2.24 | -3.86% | 388,322 | 87,668,028 |
| 2024-09-03 | 2.19 | 2.41 | 2.17 | 2.33 | +6.39% | 547,657 | 125,607,776 |
| 2024-09-02 | 2.26 | 2.27 | 2.18 | 2.19 | -3.52% | 208,466 | 46,174,703 |
| 2024-08-30 | 2.23 | 2.3 | 2.22 | 2.27 | +1.79% | 215,085 | 48,870,648 |
| 2024-08-29 | 2.2 | 2.24 | 2.17 | 2.23 | +0.9% | 184,262 | 40,605,760 |
| 2024-08-28 | 2.19 | 2.24 | 2.17 | 2.21 | +0.91% | 209,954 | 46,375,748 |
| 2024-08-27 | 2.19 | 2.21 | 2.16 | 2.19 | 0% | 140,724 | 30,716,289 |
| 2024-08-26 | 2.18 | 2.23 | 2.16 | 2.19 | 0% | 183,610 | 40,231,405 |
| 2024-08-23 | 2.17 | 2.19 | 2.15 | 2.19 | +0.92% | 167,303 | 36,247,429 |
| 2024-08-22 | 2.2 | 2.22 | 2.16 | 2.17 | -1.81% | 207,852 | 45,494,580 |
| 2024-08-21 | 2.24 | 2.25 | 2.19 | 2.21 | -1.78% | 203,547 | 45,083,263 |
| 2024-08-20 | 2.28 | 2.29 | 2.24 | 2.25 | -1.32% | 139,335 | 31,413,396 |
| 2024-08-19 | 2.3 | 2.31 | 2.27 | 2.28 | -0.87% | 106,392 | 24,356,629 |
| 2024-08-16 | 2.34 | 2.36 | 2.29 | 2.3 | -1.71% | 144,213 | 33,344,061 |
| 2024-08-15 | 2.26 | 2.35 | 2.26 | 2.34 | +3.54% | 268,402 | 62,181,886 |
| 2024-08-14 | 2.34 | 2.35 | 2.26 | 2.26 | -4.24% | 274,941 | 63,117,304 |
| 2024-08-13 | 2.32 | 2.38 | 2.32 | 2.36 | +1.29% | 146,475 | 34,343,377 |
| 2024-08-12 | 2.35 | 2.36 | 2.32 | 2.33 | -1.27% | 151,339 | 35,387,956 |
| 2024-08-09 | 2.39 | 2.4 | 2.36 | 2.36 | -1.26% | 134,954 | 32,041,966 |
| 2024-08-08 | 2.39 | 2.43 | 2.35 | 2.39 | +0.42% | 185,218 | 44,183,337 |
| 2024-08-07 | 2.4 | 2.42 | 2.37 | 2.38 | -1.24% | 143,826 | 34,471,961 |
| 2024-08-06 | 2.4 | 2.43 | 2.36 | 2.41 | +0.42% | 197,697 | 47,231,153 |
| 2024-08-05 | 2.45 | 2.48 | 2.4 | 2.4 | -2.44% | 212,735 | 51,818,898 |
| 2024-08-02 | 2.48 | 2.51 | 2.44 | 2.46 | -1.6% | 164,753 | 40,747,346 |
| 2024-08-01 | 2.51 | 2.55 | 2.48 | 2.5 | -0.4% | 219,063 | 54,774,886 |
| 2024-07-31 | 2.44 | 2.52 | 2.42 | 2.51 | +2.87% | 258,197 | 64,079,451 |
| 2024-07-30 | 2.39 | 2.47 | 2.37 | 2.44 | +1.24% | 224,328 | 54,412,881 |
| 2024-07-29 | 2.42 | 2.45 | 2.34 | 2.41 | -0.41% | 319,071 | 76,183,525 |
| 2024-07-26 | 2.39 | 2.43 | 2.38 | 2.42 | +1.26% | 156,281 | 37,650,553 |
| 2024-07-25 | 2.35 | 2.39 | 2.33 | 2.39 | +1.27% | 225,917 | 53,426,337 |
| 2024-07-24 | 2.39 | 2.43 | 2.36 | 2.36 | -1.67% | 212,810 | 50,943,914 |
| 2024-07-23 | 2.43 | 2.5 | 2.4 | 2.4 | -1.23% | 221,334 | 54,071,733 |
| 2024-07-22 | 2.46 | 2.46 | 2.41 | 2.43 | -1.22% | 163,221 | 39,633,196 |
| 2024-07-19 | 2.45 | 2.49 | 2.43 | 2.46 | +0.41% | 163,773 | 40,308,544 |
| 2024-07-18 | 2.47 | 2.47 | 2.41 | 2.45 | -0.81% | 184,479 | 45,019,735 |
| 2024-07-17 | 2.54 | 2.55 | 2.46 | 2.47 | -1.59% | 152,252 | 37,969,171 |
| 2024-07-16 | 2.51 | 2.54 | 2.48 | 2.51 | -0.79% | 188,765 | 47,280,584 |
| 2024-07-15 | 2.5 | 2.58 | 2.49 | 2.53 | 0% | 211,533 | 53,578,673 |
| 2024-07-12 | 2.55 | 2.61 | 2.51 | 2.53 | +1.2% | 364,926 | 93,424,315 |
| 2024-07-11 | 2.53 | 2.53 | 2.48 | 2.5 | +0.81% | 248,910 | 62,351,155 |
| 2024-07-10 | 2.47 | 2.55 | 2.45 | 2.48 | +0.81% | 411,221 | 102,536,787 |
| 2024-07-09 | 2.48 | 2.48 | 2.41 | 2.46 | -0.81% | 417,850 | 102,271,318 |
| 2024-07-08 | 2.56 | 2.59 | 2.46 | 2.48 | -3.88% | 378,550 | 94,854,824 |
| 2024-07-05 | 2.55 | 2.61 | 2.53 | 2.58 | +0.78% | 275,349 | 70,767,216 |
| 2024-07-04 | 2.67 | 2.7 | 2.55 | 2.56 | -3.76% | 456,011 | 119,792,900 |
| 2024-07-03 | 2.73 | 2.75 | 2.65 | 2.66 | -2.56% | 300,240 | 80,862,408 |
| 2024-07-02 | 2.72 | 2.8 | 2.68 | 2.73 | -0.36% | 365,143 | 100,025,058 |
| 2024-07-01 | 2.8 | 2.81 | 2.72 | 2.74 | -1.79% | 281,203 | 77,507,591 |
| 2024-06-28 | 2.78 | 2.83 | 2.73 | 2.79 | 0% | 367,713 | 102,251,807 |
| 2024-06-27 | 2.79 | 2.87 | 2.78 | 2.79 | -1.06% | 321,228 | 90,503,195 |
| 2024-06-26 | 2.8 | 2.87 | 2.76 | 2.82 | 0% | 373,408 | 104,811,857 |
| 2024-06-25 | 2.72 | 2.89 | 2.71 | 2.82 | +2.55% | 596,623 | 167,289,093 |
| 2024-06-24 | 2.73 | 2.79 | 2.68 | 2.75 | 0% | 476,562 | 130,480,596 |
| 2024-06-21 | 2.71 | 2.8 | 2.69 | 2.75 | +0.36% | 352,859 | 97,296,092 |
| 2024-06-20 | 2.84 | 2.84 | 2.72 | 2.74 | -3.52% | 601,396 | 165,935,833 |
| 2024-06-19 | 2.8 | 2.92 | 2.72 | 2.84 | +1.79% | 903,055 | 255,265,041 |
| 2024-06-18 | 2.85 | 2.87 | 2.79 | 2.79 | -6.69% | 1,446,770 | 407,411,052 |
| 2024-06-17 | 2.76 | 3.05 | 2.7 | 2.99 | +7.94% | 2,038,770 | 608,683,570 |
| 2024-06-14 | 2.73 | 2.9 | 2.67 | 2.77 | +4.53% | 1,190,386 | 329,503,723 |
| 2024-06-13 | 2.42 | 2.65 | 2.33 | 2.65 | +9.96% | 761,549 | 192,059,726 |
| 2024-06-12 | 2.38 | 2.47 | 2.36 | 2.41 | -1.23% | 338,525 | 81,603,200 |
| 2024-06-11 | 2.57 | 2.57 | 2.39 | 2.44 | +3.39% | 1,045,096 | 261,039,025 |
| 2024-06-06 | 2.45 | 2.46 | 2.35 | 2.36 | -4.45% | 316,008 | 75,282,966 |
| 2024-06-05 | 2.46 | 2.5 | 2.43 | 2.47 | 0% | 157,944 | 39,007,171 |
| 2024-06-04 | 2.41 | 2.48 | 2.34 | 2.47 | +0.82% | 305,504 | 73,426,127 |
| 2024-06-03 | 2.54 | 2.56 | 2.45 | 2.45 | -5.04% | 424,582 | 105,225,296 |
| 2024-05-31 | 2.55 | 2.58 | 2.5 | 2.58 | +1.18% | 284,170 | 72,336,103 |
| 2024-05-30 | 2.47 | 2.55 | 2.45 | 2.55 | +4.94% | 422,474 | 106,489,828 |
| 2024-05-29 | 2.41 | 2.45 | 2.4 | 2.43 | +0.83% | 260,689 | 63,160,588 |
| 2024-05-28 | 2.49 | 2.56 | 2.4 | 2.41 | -4.37% | 386,359 | 95,519,182 |
| 2024-05-27 | 2.53 | 2.56 | 2.48 | 2.52 | -1.56% | 218,023 | 54,589,432 |
| 2024-05-24 | 2.5 | 2.61 | 2.49 | 2.56 | +2.4% | 375,934 | 96,374,999 |
| 2024-05-23 | 2.49 | 2.55 | 2.46 | 2.5 | -0.4% | 209,618 | 52,508,187 |
| 2024-05-22 | 2.49 | 2.51 | 2.44 | 2.51 | -0.4% | 259,704 | 64,248,396 |
| 2024-05-21 | 2.47 | 2.55 | 2.47 | 2.52 | +3.28% | 314,454 | 79,111,005 |
| 2024-05-20 | 2.54 | 2.56 | 2.43 | 2.44 | -4.69% | 522,969 | 129,594,867 |
| 2024-05-17 | 2.48 | 2.56 | 2.46 | 2.56 | +4.92% | 531,254 | 134,439,903 |
| 2024-05-16 | 2.4 | 2.46 | 2.39 | 2.44 | +2.09% | 268,157 | 65,251,452 |
| 2024-05-15 | 2.32 | 2.42 | 2.32 | 2.39 | +3.46% | 335,881 | 79,690,174 |
| 2024-05-14 | 2.32 | 2.42 | 2.3 | 2.31 | -0.43% | 409,805 | 96,367,873 |
| 2024-05-13 | 2.22 | 2.32 | 2.19 | 2.32 | +4.98% | 344,539 | 78,178,444 |
| 2024-05-10 | 2.21 | 2.22 | 2.18 | 2.21 | +0.91% | 144,478 | 31,731,229 |
| 2024-05-09 | 2.17 | 2.21 | 2.17 | 2.19 | +0.46% | 163,125 | 35,720,580 |
| 2024-05-08 | 2.23 | 2.24 | 2.17 | 2.18 | -0.91% | 150,871 | 33,144,568 |
| 2024-05-07 | 2.2 | 2.24 | 2.15 | 2.2 | 0% | 214,945 | 47,301,340 |
| 2024-05-06 | 2.17 | 2.25 | 2.12 | 2.2 | +0.92% | 378,437 | 82,821,879 |
| 2024-04-30 | 2.08 | 2.18 | 2.06 | 2.18 | +4.81% | 354,099 | 75,531,106 |
| 2024-04-29 | 2.09 | 2.11 | 2.03 | 2.08 | +3.48% | 439,308 | 91,435,303 |
| 2024-04-26 | 2.01 | 2.01 | 2 | 2.01 | +5.24% | 258,655 | 51,981,597 |
| 2024-04-25 | 1.91 | 1.91 | 1.91 | 1.91 | +4.95% | 52,097 | 9,950,432 |
| 2024-04-24 | 1.84 | 1.85 | 1.81 | 1.82 | -0.55% | 95,655 | 17,473,823 |
| 2024-04-23 | 1.85 | 1.88 | 1.82 | 1.83 | -1.61% | 106,976 | 19,767,299 |
| 2024-04-22 | 1.83 | 1.88 | 1.81 | 1.86 | +1.09% | 129,201 | 23,801,868 |
| 2024-04-19 | 1.8 | 1.89 | 1.79 | 1.84 | +2.22% | 149,679 | 27,645,338 |
| 2024-04-18 | 1.83 | 1.83 | 1.8 | 1.8 | -1.64% | 113,088 | 20,463,371 |
| 2024-04-17 | 1.77 | 1.84 | 1.76 | 1.83 | +1.67% | 178,891 | 32,437,946 |
| 2024-04-16 | 1.84 | 1.85 | 1.8 | 1.8 | -4.76% | 248,336 | 44,816,886 |
| 2024-04-15 | 1.94 | 1.99 | 1.89 | 1.89 | -5.03% | 304,512 | 58,483,901 |
| 2024-04-12 | 1.99 | 2 | 1.98 | 1.99 | 0% | 63,029 | 12,524,905 |
| 2024-04-11 | 2.01 | 2.02 | 1.99 | 1.99 | -1.49% | 101,109 | 20,212,379 |
| 2024-04-10 | 2.06 | 2.06 | 2.01 | 2.02 | -1.46% | 80,130 | 16,261,294 |
| 2024-04-09 | 2.05 | 2.07 | 2.02 | 2.05 | 0% | 118,040 | 24,195,067 |
| 2024-04-08 | 2 | 2.08 | 1.99 | 2.05 | +2.5% | 192,539 | 39,163,461 |
| 2024-04-03 | 2.01 | 2.01 | 1.98 | 2 | -0.5% | 64,386 | 12,849,338 |
| 2024-04-02 | 2.02 | 2.03 | 1.99 | 2.01 | -0.5% | 83,357 | 16,733,722 |
| 2024-04-01 | 1.96 | 2.03 | 1.95 | 2.02 | +3.59% | 163,043 | 32,692,056 |
| 2024-03-29 | 1.95 | 1.96 | 1.93 | 1.95 | -0.51% | 75,419 | 14,659,783 |
| 2024-03-28 | 1.95 | 1.96 | 1.94 | 1.96 | +1.03% | 92,146 | 17,985,189 |
| 2024-03-27 | 1.99 | 2 | 1.93 | 1.94 | -3% | 130,093 | 25,488,875 |
| 2024-03-26 | 1.99 | 2.01 | 1.98 | 2 | 0% | 85,273 | 16,972,587 |
| 2024-03-25 | 2.01 | 2.01 | 1.98 | 2 | -0.99% | 110,927 | 22,147,306 |
| 2024-03-22 | 2.05 | 2.06 | 1.99 | 2.02 | -1.94% | 179,291 | 36,208,497 |
| 2024-03-21 | 2.05 | 2.07 | 2.04 | 2.06 | 0% | 101,559 | 20,863,295 |
| 2024-03-20 | 2.05 | 2.07 | 2.05 | 2.06 | 0% | 93,419 | 19,196,850 |
| 2024-03-19 | 2.09 | 2.09 | 2.05 | 2.06 | -0.96% | 118,394 | 24,442,385 |
| 2024-03-18 | 2.09 | 2.1 | 2.07 | 2.08 | 0% | 109,807 | 22,861,341 |
| 2024-03-15 | 2.07 | 2.08 | 2.05 | 2.08 | +0.48% | 94,355 | 19,507,196 |
| 2024-03-14 | 2.06 | 2.1 | 2.05 | 2.07 | +0.49% | 147,203 | 30,524,418 |
| 2024-03-13 | 2.06 | 2.12 | 2.05 | 2.06 | +1.48% | 202,303 | 42,009,538 |
| 2024-03-12 | 2.02 | 2.04 | 2.01 | 2.03 | 0% | 101,978 | 20,620,763 |
| 2024-03-11 | 2 | 2.05 | 1.99 | 2.03 | +1% | 115,298 | 23,222,120 |
| 2024-03-08 | 2.01 | 2.02 | 1.99 | 2.01 | -0.5% | 99,875 | 19,997,711 |
| 2024-03-07 | 2.02 | 2.08 | 2.01 | 2.02 | +0.5% | 168,705 | 34,395,075 |
| 2024-03-06 | 1.98 | 2.02 | 1.97 | 2.01 | +1.01% | 103,268 | 20,587,158 |
| 2024-03-05 | 1.99 | 2 | 1.98 | 1.99 | 0% | 95,188 | 18,939,213 |
| 2024-03-04 | 2.03 | 2.03 | 1.98 | 1.99 | -1.97% | 114,681 | 22,904,379 |
| 2024-03-01 | 2.03 | 2.05 | 2.01 | 2.03 | +0.5% | 110,532 | 22,427,788 |
| 2024-02-29 | 1.96 | 2.04 | 1.96 | 2.02 | +1% | 122,547 | 24,624,538 |
| 2024-02-28 | 2.05 | 2.11 | 1.99 | 2 | -2.91% | 202,764 | 41,646,499 |
| 2024-02-27 | 2.04 | 2.07 | 2.03 | 2.06 | +0.49% | 130,322 | 26,694,302 |
| 2024-02-26 | 2.01 | 2.07 | 2.01 | 2.05 | +1.49% | 155,220 | 31,652,529 |
| 2024-02-23 | 2.02 | 2.03 | 2 | 2.02 | 0% | 113,423 | 22,813,241 |
| 2024-02-22 | 1.98 | 2.02 | 1.98 | 2.02 | +1% | 116,471 | 23,377,807 |
| 2024-02-21 | 1.99 | 2.03 | 1.96 | 2 | 0% | 178,284 | 35,767,186 |
| 2024-02-20 | 2 | 2.03 | 1.98 | 2 | +1.52% | 139,680 | 27,922,765 |
| 2024-02-19 | 1.92 | 2 | 1.92 | 1.97 | +3.14% | 182,742 | 35,850,594 |
| 2024-02-08 | 1.82 | 1.91 | 1.82 | 1.91 | +4.95% | 178,897 | 33,855,796 |
| 2024-02-07 | 1.82 | 1.86 | 1.79 | 1.82 | 0% | 166,852 | 30,463,522 |
| 2024-02-06 | 1.76 | 1.86 | 1.72 | 1.82 | +0.55% | 304,706 | 53,371,767 |
| 2024-02-05 | 1.9 | 1.91 | 1.81 | 1.81 | -5.24% | 262,572 | 47,979,474 |
| 2024-02-02 | 1.98 | 2.02 | 1.89 | 1.91 | -4.02% | 208,464 | 40,407,183 |
| 2024-02-01 | 2.05 | 2.06 | 1.97 | 1.99 | -3.86% | 250,462 | 50,342,823 |
| 2024-01-31 | 2.14 | 2.15 | 2.07 | 2.07 | -5.05% | 245,626 | 51,509,120 |
| 2024-01-30 | 2.2 | 2.23 | 2.17 | 2.18 | -1.36% | 99,565 | 21,919,380 |
| 2024-01-29 | 2.26 | 2.27 | 2.2 | 2.21 | -2.21% | 122,629 | 27,292,840 |
| 2024-01-26 | 2.2 | 2.31 | 2.2 | 2.26 | +2.73% | 237,242 | 53,891,140 |
| 2024-01-25 | 2.17 | 2.21 | 2.15 | 2.2 | +1.38% | 127,062 | 27,792,179 |
| 2024-01-24 | 2.11 | 2.17 | 2.1 | 2.17 | +2.36% | 118,214 | 25,206,784 |
| 2024-01-23 | 2.11 | 2.13 | 2.09 | 2.12 | 0% | 99,433 | 21,004,665 |
| 2024-01-22 | 2.16 | 2.18 | 2.11 | 2.12 | -2.3% | 119,645 | 25,631,430 |
| 2024-01-19 | 2.18 | 2.19 | 2.16 | 2.17 | -0.91% | 76,124 | 16,510,225 |
| 2024-01-18 | 2.17 | 2.2 | 2.15 | 2.19 | +0.92% | 133,317 | 28,915,330 |
| 2024-01-17 | 2.21 | 2.22 | 2.17 | 2.17 | -1.81% | 72,899 | 15,987,181 |
| 2024-01-16 | 2.21 | 2.22 | 2.2 | 2.21 | 0% | 58,996 | 13,012,308 |
| 2024-01-15 | 2.21 | 2.23 | 2.2 | 2.21 | -0.45% | 58,533 | 12,954,596 |
| 2024-01-12 | 2.22 | 2.24 | 2.21 | 2.22 | -0.45% | 65,160 | 14,502,059 |
| 2024-01-11 | 2.21 | 2.24 | 2.21 | 2.23 | +0.45% | 74,655 | 16,612,982 |
| 2024-01-10 | 2.24 | 2.24 | 2.2 | 2.22 | -0.45% | 79,121 | 17,584,441 |
| 2024-01-09 | 2.23 | 2.26 | 2.22 | 2.23 | 0% | 83,816 | 18,746,374 |
| 2024-01-08 | 2.27 | 2.27 | 2.23 | 2.23 | -2.19% | 99,381 | 22,295,526 |
| 2024-01-05 | 2.29 | 2.33 | 2.26 | 2.28 | -0.44% | 134,575 | 30,923,392 |
| 2024-01-04 | 2.24 | 2.35 | 2.23 | 2.29 | +2.23% | 201,988 | 46,518,610 |
| 2024-01-03 | 2.27 | 2.27 | 2.23 | 2.24 | -1.32% | 79,795 | 17,978,292 |
| 2024-01-02 | 2.29 | 2.29 | 2.27 | 2.27 | -0.87% | 63,213 | 14,402,441 |
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：