股票概览
3.63
-2.16%
-0.08
3.7
开盘价
3.7
最高价
3.57
最低价
590,764
成交量
数据更新至: 2025-03-25
技术指标
3.91
MA5 (5日均线)
4.07
MA10 (10日均线)
3.88
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 | 3.7 | 3.7 | 3.57 | 3.63 | -2.16% | 590,764 | 213,487,802 |
| 2025-03-24 | 3.95 | 3.95 | 3.6 | 3.71 | -7.02% | 1,389,785 | 517,502,858 |
| 2025-03-21 | 4.1 | 4.13 | 3.92 | 3.99 | -4.09% | 1,511,218 | 604,085,425 |
| 2025-03-20 | 4.05 | 4.29 | 4.01 | 4.16 | +2.21% | 1,896,714 | 795,260,734 |
| 2025-03-19 | 4.14 | 4.18 | 4.05 | 4.07 | -2.63% | 1,161,383 | 474,910,743 |
| 2025-03-18 | 4.26 | 4.29 | 4.1 | 4.18 | -1.88% | 1,515,358 | 632,271,729 |
| 2025-03-17 | 4.11 | 4.39 | 4.08 | 4.26 | +3.65% | 2,261,761 | 960,032,149 |
| 2025-03-14 | 4.18 | 4.18 | 4 | 4.11 | -2.84% | 1,856,963 | 756,879,808 |
| 2025-03-13 | 4.4 | 4.53 | 4.08 | 4.23 | -3.86% | 2,947,034 | 1,257,638,380 |
| 2025-03-12 | 4.66 | 4.8 | 4.38 | 4.4 | -1.35% | 4,434,581 | 2,051,824,292 |
| 2025-03-11 | 3.87 | 4.46 | 3.87 | 4.46 | +10.12% | 3,448,617 | 1,443,789,077 |
| 2025-03-10 | 4.06 | 4.31 | 4.01 | 4.05 | -0.25% | 4,208,824 | 1,746,860,429 |
| 2025-03-07 | 3.85 | 4.06 | 3.85 | 4.06 | +10.03% | 2,291,379 | 917,236,364 |
| 2025-03-06 | 3.69 | 3.69 | 3.69 | 3.69 | +10.15% | 443,414 | 163,619,781 |
| 2025-03-05 | 3.3 | 3.35 | 3.22 | 3.35 | +0.9% | 750,068 | 246,382,305 |
| 2025-03-04 | 3.25 | 3.33 | 3.21 | 3.32 | +1.22% | 568,985 | 186,639,253 |
| 2025-03-03 | 3.4 | 3.44 | 3.25 | 3.28 | -2.96% | 858,947 | 285,815,966 |
| 2025-02-28 | 3.72 | 3.75 | 3.34 | 3.38 | -8.89% | 1,385,129 | 483,705,294 |
| 2025-02-27 | 3.6 | 3.86 | 3.59 | 3.71 | +3.63% | 1,698,828 | 633,525,151 |
| 2025-02-26 | 3.53 | 3.68 | 3.5 | 3.58 | +0.85% | 1,110,277 | 398,812,996 |
| 2025-02-25 | 3.6 | 3.63 | 3.48 | 3.55 | -3.79% | 1,014,572 | 361,914,305 |
| 2025-02-24 | 3.67 | 3.74 | 3.6 | 3.69 | +1.37% | 1,447,456 | 531,192,568 |
| 2025-02-21 | 3.66 | 3.7 | 3.56 | 3.64 | -1.62% | 1,393,174 | 504,891,591 |
| 2025-02-20 | 3.73 | 3.74 | 3.62 | 3.7 | -3.14% | 1,533,159 | 564,590,456 |
| 2025-02-19 | 3.57 | 3.85 | 3.57 | 3.82 | +3.8% | 2,535,878 | 944,850,988 |
| 2025-02-18 | 3.76 | 3.92 | 3.65 | 3.68 | +3.37% | 3,575,876 | 1,348,079,448 |
| 2025-02-17 | 3.27 | 3.56 | 3.25 | 3.56 | +9.88% | 1,456,291 | 504,017,366 |
| 2025-02-14 | 3.43 | 3.43 | 3.2 | 3.24 | -6.63% | 1,705,537 | 556,805,785 |
| 2025-02-13 | 3.33 | 3.58 | 3.28 | 3.47 | +3.58% | 2,206,039 | 764,049,562 |
| 2025-02-12 | 3.27 | 3.44 | 3.27 | 3.35 | -2.62% | 2,158,786 | 717,877,966 |
| 2025-02-11 | 3.35 | 3.62 | 3.21 | 3.44 | +4.56% | 3,237,633 | 1,114,600,826 |
| 2025-02-10 | 3.13 | 3.29 | 3.05 | 3.29 | +10.03% | 2,457,021 | 779,829,907 |
| 2025-02-07 | 2.73 | 2.99 | 2.73 | 2.99 | +9.93% | 1,009,052 | 292,725,925 |
| 2025-02-06 | 2.65 | 2.73 | 2.56 | 2.72 | +5.02% | 1,277,849 | 338,504,495 |
| 2025-02-05 | 2.52 | 2.63 | 2.52 | 2.59 | +4.02% | 931,386 | 241,400,953 |
| 2025-01-27 | 2.54 | 2.59 | 2.49 | 2.49 | -1.58% | 667,158 | 169,114,574 |
| 2025-01-24 | 2.53 | 2.56 | 2.44 | 2.53 | -0.39% | 961,883 | 239,929,951 |
| 2025-01-23 | 2.67 | 2.71 | 2.54 | 2.54 | -4.87% | 1,312,960 | 342,653,950 |
| 2025-01-22 | 2.74 | 2.74 | 2.66 | 2.67 | -2.91% | 560,279 | 150,238,004 |
| 2025-01-21 | 2.8 | 2.82 | 2.7 | 2.75 | -2.48% | 833,171 | 227,986,120 |
| 2025-01-20 | 2.88 | 2.91 | 2.75 | 2.82 | -0.7% | 1,057,175 | 297,472,606 |
| 2025-01-17 | 2.92 | 2.99 | 2.84 | 2.84 | -5.02% | 1,573,925 | 454,196,541 |
| 2025-01-16 | 2.86 | 3.09 | 2.85 | 2.99 | +6.41% | 2,611,332 | 784,059,775 |
| 2025-01-15 | 2.76 | 2.88 | 2.73 | 2.81 | -4.75% | 2,306,203 | 645,599,468 |
| 2025-01-14 | 2.55 | 2.98 | 2.55 | 2.95 | +4.24% | 3,101,179 | 848,726,103 |
| 2025-01-13 | 2.83 | 2.83 | 2.83 | 2.83 | -9.87% | 145,383 | 41,143,389 |
| 2025-01-10 | 3.26 | 3.37 | 3.12 | 3.14 | -3.68% | 770,713 | 250,444,321 |
| 2025-01-09 | 3.25 | 3.33 | 3.22 | 3.26 | +0.93% | 607,866 | 198,571,373 |
| 2025-01-08 | 3.22 | 3.27 | 3.08 | 3.23 | +0.31% | 722,294 | 228,869,515 |
| 2025-01-07 | 3.08 | 3.22 | 3.06 | 3.22 | +5.23% | 803,979 | 253,080,148 |
| 2025-01-06 | 3.14 | 3.15 | 2.94 | 3.06 | -3.16% | 768,355 | 234,987,667 |
| 2025-01-03 | 3.48 | 3.51 | 3.1 | 3.16 | -7.87% | 1,025,904 | 331,507,604 |
| 2025-01-02 | 3.4 | 3.55 | 3.34 | 3.43 | -0.29% | 746,225 | 258,439,348 |
| 2024-12-31 | 3.5 | 3.59 | 3.41 | 3.44 | -1.71% | 647,336 | 226,089,310 |
| 2024-12-30 | 3.6 | 3.62 | 3.45 | 3.5 | -2.78% | 663,591 | 231,683,207 |
| 2024-12-27 | 3.6 | 3.7 | 3.58 | 3.6 | +0.84% | 796,917 | 290,762,180 |
| 2024-12-26 | 3.57 | 3.67 | 3.5 | 3.57 | -0.56% | 863,580 | 309,830,330 |
| 2024-12-25 | 3.92 | 3.92 | 3.56 | 3.59 | -8.18% | 1,277,177 | 465,553,434 |
| 2024-12-24 | 3.82 | 3.95 | 3.77 | 3.91 | +1.3% | 853,362 | 329,563,412 |
| 2024-12-23 | 4.26 | 4.28 | 3.86 | 3.86 | -10.02% | 1,560,598 | 626,759,590 |
| 2024-12-20 | 4.07 | 4.37 | 4.07 | 4.29 | +5.93% | 1,803,185 | 771,729,709 |
| 2024-12-19 | 4.07 | 4.15 | 3.96 | 4.05 | -1.46% | 990,121 | 399,661,790 |
| 2024-12-18 | 4.29 | 4.31 | 4.06 | 4.11 | -5.3% | 1,545,544 | 640,037,408 |
| 2024-12-17 | 4.22 | 4.59 | 4.22 | 4.34 | +2.6% | 2,055,224 | 905,116,446 |
| 2024-12-16 | 4.22 | 4.41 | 4.21 | 4.23 | -0.24% | 1,367,297 | 586,302,229 |
| 2024-12-13 | 4.4 | 4.45 | 4.23 | 4.24 | -4.93% | 1,885,544 | 812,500,208 |
| 2024-12-12 | 4.29 | 4.65 | 4.29 | 4.46 | +3.96% | 2,605,853 | 1,162,550,283 |
| 2024-12-11 | 4.41 | 4.6 | 4.29 | 4.29 | -10.06% | 3,322,473 | 1,448,424,008 |
| 2024-12-10 | 5.15 | 5.33 | 4.7 | 4.77 | -5.54% | 4,361,090 | 2,185,876,410 |
| 2024-12-09 | 5.4 | 5.4 | 4.54 | 5.05 | +2.64% | 5,476,228 | 2,742,236,382 |
| 2024-12-06 | 4.5 | 4.92 | 4.5 | 4.92 | +10.07% | 2,551,758 | 1,206,134,880 |
| 2024-12-05 | 4.1 | 4.47 | 3.98 | 4.47 | +10.1% | 3,717,273 | 1,558,588,299 |
| 2024-12-04 | 3.47 | 4.06 | 3.46 | 4.06 | +10.03% | 3,420,810 | 1,360,615,112 |
| 2024-12-03 | 3.64 | 3.85 | 3.5 | 3.69 | +5.43% | 3,273,256 | 1,200,609,450 |
| 2024-12-02 | 3.21 | 3.5 | 3.21 | 3.5 | +10.06% | 1,610,804 | 546,505,683 |
| 2024-11-29 | 3.13 | 3.22 | 3.06 | 3.18 | +0.63% | 1,014,598 | 318,885,755 |
| 2024-11-28 | 3.21 | 3.26 | 3.14 | 3.16 | -1.25% | 895,680 | 285,722,430 |
| 2024-11-27 | 2.99 | 3.24 | 2.92 | 3.2 | +8.11% | 1,541,739 | 482,911,878 |
| 2024-11-26 | 3.06 | 3.1 | 2.95 | 2.96 | -2.95% | 558,055 | 168,694,525 |
| 2024-11-25 | 3.05 | 3.1 | 2.95 | 3.05 | 0% | 815,983 | 246,266,219 |
| 2024-11-22 | 3.18 | 3.39 | 3.05 | 3.05 | -6.15% | 1,505,474 | 488,444,331 |
| 2024-11-21 | 3.08 | 3.4 | 3.03 | 3.25 | +4.84% | 1,559,627 | 500,004,644 |
| 2024-11-20 | 2.98 | 3.1 | 2.92 | 3.1 | +4.03% | 950,629 | 288,317,363 |
| 2024-11-19 | 2.82 | 3 | 2.78 | 2.98 | +5.67% | 786,867 | 227,148,669 |
| 2024-11-18 | 2.93 | 3 | 2.8 | 2.82 | -4.41% | 730,867 | 209,278,345 |
| 2024-11-15 | 2.97 | 3.06 | 2.92 | 2.95 | -1.34% | 606,775 | 181,622,649 |
| 2024-11-14 | 3.18 | 3.18 | 2.99 | 2.99 | -5.68% | 847,701 | 258,858,219 |
| 2024-11-13 | 3.26 | 3.29 | 3.11 | 3.17 | -5.93% | 1,263,803 | 400,063,230 |
| 2024-11-12 | 3.23 | 3.51 | 3.17 | 3.37 | +5.64% | 2,154,102 | 717,522,228 |
| 2024-11-11 | 3.21 | 3.28 | 3.14 | 3.19 | -0.62% | 1,244,134 | 396,482,169 |
| 2024-11-08 | 3.25 | 3.34 | 3.15 | 3.21 | -0.93% | 1,652,275 | 536,705,309 |
| 2024-11-07 | 3.09 | 3.3 | 3.05 | 3.24 | +6.23% | 2,151,883 | 688,993,198 |
| 2024-11-06 | 3.15 | 3.2 | 3.04 | 3.05 | -2.87% | 1,784,715 | 552,777,355 |
| 2024-11-05 | 3.05 | 3.23 | 2.99 | 3.14 | +2.28% | 1,940,686 | 609,873,268 |
| 2024-11-04 | 3.01 | 3.3 | 3 | 3.07 | -3.46% | 1,819,541 | 562,235,126 |
| 2024-11-01 | 3.8 | 3.88 | 3.18 | 3.18 | -9.92% | 3,870,970 | 1,330,620,363 |
| 2024-10-31 | 3.34 | 3.53 | 3.26 | 3.53 | +9.97% | 1,883,224 | 651,094,425 |
| 2024-10-30 | 3.17 | 3.21 | 2.95 | 3.21 | +9.93% | 3,648,326 | 1,145,446,501 |
| 2024-10-29 | 2.92 | 2.92 | 2.8 | 2.92 | +10.19% | 1,575,392 | 457,426,381 |
| 2024-10-28 | 2.44 | 2.65 | 2.42 | 2.65 | +9.96% | 1,794,245 | 460,762,925 |
| 2024-10-25 | 2.4 | 2.46 | 2.38 | 2.41 | 0% | 902,507 | 218,118,118 |
| 2024-10-24 | 2.48 | 2.49 | 2.37 | 2.41 | -4.74% | 1,219,434 | 294,608,640 |
| 2024-10-23 | 2.45 | 2.61 | 2.38 | 2.53 | +6.75% | 2,152,440 | 542,312,436 |
| 2024-10-22 | 2.14 | 2.37 | 2.14 | 2.37 | +10.23% | 1,232,887 | 280,832,487 |
| 2024-10-21 | 2.16 | 2.18 | 2.13 | 2.15 | +0.47% | 423,974 | 91,321,528 |
| 2024-10-18 | 2.1 | 2.16 | 2.08 | 2.14 | +1.9% | 446,777 | 94,906,797 |
| 2024-10-17 | 2.15 | 2.19 | 2.1 | 2.1 | -2.33% | 349,372 | 74,846,477 |
| 2024-10-16 | 2.11 | 2.17 | 2.1 | 2.15 | +0.47% | 304,938 | 65,217,407 |
| 2024-10-15 | 2.19 | 2.19 | 2.14 | 2.14 | -3.17% | 425,267 | 92,231,717 |
| 2024-10-14 | 2.17 | 2.21 | 2.15 | 2.21 | +2.31% | 416,210 | 91,207,692 |
| 2024-10-11 | 2.22 | 2.25 | 2.13 | 2.16 | -3.14% | 496,384 | 108,883,501 |
| 2024-10-10 | 2.26 | 2.33 | 2.19 | 2.23 | -2.62% | 639,230 | 143,966,983 |
| 2024-10-09 | 2.5 | 2.5 | 2.29 | 2.29 | -9.84% | 1,081,115 | 254,765,059 |
| 2024-10-08 | 2.72 | 2.72 | 2.41 | 2.54 | +2.83% | 1,844,626 | 470,882,752 |
| 2024-09-30 | 2.31 | 2.49 | 2.27 | 2.47 | +9.29% | 1,804,840 | 430,846,879 |
| 2024-09-27 | 2.2 | 2.32 | 2.19 | 2.26 | +1.8% | 1,526,759 | 341,903,576 |
| 2024-09-26 | 2.11 | 2.25 | 2.08 | 2.22 | +3.74% | 1,446,067 | 314,569,359 |
| 2024-09-25 | 2.12 | 2.22 | 2.11 | 2.14 | -0.93% | 1,159,862 | 249,558,504 |
| 2024-09-24 | 2.14 | 2.19 | 2.08 | 2.16 | +0.47% | 1,327,987 | 283,479,877 |
| 2024-09-23 | 2.18 | 2.22 | 2.08 | 2.15 | -4.02% | 1,568,956 | 335,592,992 |
| 2024-09-20 | 2.02 | 2.24 | 2.02 | 2.24 | +9.8% | 1,855,020 | 400,762,428 |
| 2024-09-19 | 2.02 | 2.15 | 1.97 | 2.04 | +0.99% | 1,693,255 | 349,013,262 |
| 2024-09-18 | 1.93 | 2.02 | 1.93 | 2.02 | +9.78% | 1,155,193 | 231,483,387 |
| 2024-09-13 | 1.78 | 1.87 | 1.76 | 1.84 | +2.22% | 607,908 | 110,822,368 |
| 2024-09-12 | 1.79 | 1.85 | 1.75 | 1.8 | -1.1% | 611,296 | 109,897,040 |
| 2024-09-11 | 1.74 | 1.91 | 1.73 | 1.82 | +4.6% | 907,934 | 168,913,342 |
| 2024-09-10 | 1.74 | 1.76 | 1.71 | 1.74 | -0.57% | 118,211 | 20,497,311 |
| 2024-09-09 | 1.73 | 1.76 | 1.7 | 1.75 | +0.57% | 124,384 | 21,587,833 |
| 2024-09-06 | 1.74 | 1.77 | 1.73 | 1.74 | 0% | 156,343 | 27,301,988 |
| 2024-09-05 | 1.73 | 1.75 | 1.72 | 1.74 | +0.58% | 89,603 | 15,561,278 |
| 2024-09-04 | 1.73 | 1.75 | 1.72 | 1.73 | -0.57% | 110,730 | 19,197,093 |
| 2024-09-03 | 1.73 | 1.76 | 1.73 | 1.74 | 0% | 103,421 | 18,009,620 |
| 2024-09-02 | 1.75 | 1.77 | 1.73 | 1.74 | -0.57% | 128,450 | 22,482,511 |
| 2024-08-30 | 1.7 | 1.77 | 1.69 | 1.75 | +2.34% | 227,974 | 39,692,396 |
| 2024-08-29 | 1.7 | 1.71 | 1.68 | 1.71 | +0.59% | 123,130 | 20,864,867 |
| 2024-08-28 | 1.68 | 1.72 | 1.67 | 1.7 | +1.8% | 97,099 | 16,501,601 |
| 2024-08-27 | 1.72 | 1.74 | 1.67 | 1.67 | -2.91% | 146,026 | 24,765,603 |
| 2024-08-26 | 1.7 | 1.74 | 1.69 | 1.72 | +1.18% | 92,849 | 16,002,120 |
| 2024-08-23 | 1.69 | 1.71 | 1.67 | 1.7 | +0.59% | 91,491 | 15,485,310 |
| 2024-08-22 | 1.74 | 1.75 | 1.69 | 1.69 | -2.31% | 119,250 | 20,414,934 |
| 2024-08-21 | 1.74 | 1.76 | 1.73 | 1.73 | 0% | 90,824 | 15,822,585 |
| 2024-08-20 | 1.78 | 1.78 | 1.72 | 1.73 | -2.81% | 159,667 | 27,929,202 |
| 2024-08-19 | 1.79 | 1.8 | 1.77 | 1.78 | -0.56% | 113,099 | 20,168,690 |
| 2024-08-16 | 1.82 | 1.82 | 1.78 | 1.79 | -1.1% | 148,960 | 26,843,727 |
| 2024-08-15 | 1.78 | 1.82 | 1.76 | 1.81 | +1.12% | 185,914 | 33,483,090 |
| 2024-08-14 | 1.81 | 1.82 | 1.78 | 1.79 | -1.1% | 130,691 | 23,544,674 |
| 2024-08-13 | 1.8 | 1.84 | 1.78 | 1.81 | +1.69% | 143,521 | 25,909,547 |
| 2024-08-12 | 1.8 | 1.82 | 1.77 | 1.78 | -2.2% | 191,388 | 34,205,686 |
| 2024-08-09 | 1.84 | 1.86 | 1.82 | 1.82 | -0.55% | 199,863 | 36,686,610 |
| 2024-08-08 | 1.83 | 1.87 | 1.81 | 1.83 | -1.61% | 277,000 | 50,689,631 |
| 2024-08-07 | 1.82 | 1.95 | 1.81 | 1.86 | +2.2% | 450,787 | 84,447,901 |
| 2024-08-06 | 1.81 | 1.83 | 1.8 | 1.82 | +1.11% | 176,097 | 31,943,961 |
| 2024-08-05 | 1.83 | 1.87 | 1.8 | 1.8 | -2.7% | 267,780 | 48,981,931 |
| 2024-08-02 | 1.87 | 1.88 | 1.83 | 1.85 | -1.6% | 272,756 | 50,521,698 |
| 2024-08-01 | 1.85 | 1.89 | 1.84 | 1.88 | +2.17% | 307,108 | 57,554,449 |
| 2024-07-31 | 1.79 | 1.86 | 1.78 | 1.84 | +2.79% | 296,968 | 54,492,064 |
| 2024-07-30 | 1.79 | 1.8 | 1.77 | 1.79 | +0.56% | 260,121 | 46,471,563 |
| 2024-07-29 | 1.73 | 1.79 | 1.72 | 1.78 | +2.89% | 322,287 | 56,874,461 |
| 2024-07-26 | 1.66 | 1.75 | 1.66 | 1.73 | +4.22% | 275,357 | 47,117,336 |
| 2024-07-25 | 1.66 | 1.67 | 1.63 | 1.66 | +0.61% | 118,442 | 19,541,726 |
| 2024-07-24 | 1.7 | 1.7 | 1.65 | 1.65 | -2.37% | 189,427 | 31,597,329 |
| 2024-07-23 | 1.69 | 1.74 | 1.68 | 1.69 | -0.59% | 202,488 | 34,771,601 |
| 2024-07-22 | 1.69 | 1.71 | 1.68 | 1.7 | 0% | 103,773 | 17,562,788 |
| 2024-07-19 | 1.69 | 1.71 | 1.67 | 1.7 | +0.59% | 113,516 | 19,213,414 |
| 2024-07-18 | 1.7 | 1.7 | 1.66 | 1.69 | -1.17% | 134,123 | 22,540,443 |
| 2024-07-17 | 1.72 | 1.74 | 1.7 | 1.71 | -1.16% | 118,805 | 20,324,088 |
| 2024-07-16 | 1.74 | 1.74 | 1.71 | 1.73 | 0% | 109,840 | 18,948,465 |
| 2024-07-15 | 1.77 | 1.77 | 1.72 | 1.73 | -2.26% | 117,049 | 20,364,757 |
| 2024-07-12 | 1.77 | 1.8 | 1.76 | 1.77 | 0% | 174,971 | 31,062,291 |
| 2024-07-11 | 1.7 | 1.77 | 1.7 | 1.77 | +5.99% | 315,214 | 54,999,868 |
| 2024-07-10 | 1.74 | 1.74 | 1.67 | 1.67 | -4.57% | 275,523 | 46,958,960 |
| 2024-07-09 | 1.72 | 1.75 | 1.7 | 1.75 | +2.34% | 225,895 | 39,068,986 |
| 2024-07-08 | 1.78 | 1.78 | 1.71 | 1.71 | -4.47% | 224,790 | 39,019,464 |
| 2024-07-05 | 1.78 | 1.83 | 1.75 | 1.79 | +0.56% | 288,721 | 51,607,626 |
| 2024-07-04 | 1.86 | 1.87 | 1.77 | 1.78 | -7.29% | 716,572 | 129,612,634 |
| 2024-07-03 | 1.77 | 1.96 | 1.77 | 1.92 | +7.87% | 1,004,946 | 193,044,696 |
| 2024-07-02 | 1.75 | 1.79 | 1.74 | 1.78 | +1.71% | 189,222 | 33,599,944 |
| 2024-07-01 | 1.72 | 1.76 | 1.7 | 1.75 | +1.74% | 141,529 | 24,482,986 |
| 2024-06-28 | 1.73 | 1.76 | 1.72 | 1.72 | -1.15% | 125,598 | 21,865,849 |
| 2024-06-27 | 1.78 | 1.79 | 1.74 | 1.74 | -2.25% | 132,762 | 23,432,824 |
| 2024-06-26 | 1.74 | 1.78 | 1.71 | 1.78 | +2.89% | 156,830 | 27,356,396 |
| 2024-06-25 | 1.72 | 1.75 | 1.71 | 1.73 | +1.17% | 152,772 | 26,414,103 |
| 2024-06-24 | 1.78 | 1.78 | 1.7 | 1.71 | -4.47% | 210,276 | 36,421,133 |
| 2024-06-21 | 1.78 | 1.82 | 1.76 | 1.79 | +0.56% | 109,436 | 19,592,536 |
| 2024-06-20 | 1.84 | 1.84 | 1.78 | 1.78 | -3.26% | 174,308 | 31,447,897 |
| 2024-06-19 | 1.87 | 1.88 | 1.84 | 1.84 | -1.08% | 111,863 | 20,744,330 |
| 2024-06-18 | 1.81 | 1.87 | 1.8 | 1.86 | +2.2% | 174,626 | 32,253,149 |
| 2024-06-17 | 1.85 | 1.86 | 1.81 | 1.82 | -1.62% | 152,850 | 27,985,539 |
| 2024-06-14 | 1.86 | 1.87 | 1.83 | 1.85 | -0.54% | 135,881 | 25,159,722 |
| 2024-06-13 | 1.9 | 1.91 | 1.85 | 1.86 | -2.11% | 189,869 | 35,465,399 |
| 2024-06-12 | 1.84 | 1.91 | 1.84 | 1.9 | +3.26% | 216,481 | 40,800,828 |
| 2024-06-11 | 1.89 | 1.89 | 1.83 | 1.84 | -2.13% | 182,415 | 33,697,410 |
| 2024-06-07 | 1.81 | 1.89 | 1.81 | 1.88 | +4.44% | 323,157 | 60,216,210 |
| 2024-06-06 | 1.88 | 1.92 | 1.77 | 1.8 | -4.26% | 379,224 | 69,203,299 |
| 2024-06-05 | 1.92 | 1.95 | 1.88 | 1.88 | -3.59% | 236,876 | 45,236,028 |
| 2024-06-04 | 1.97 | 1.97 | 1.92 | 1.95 | -2.01% | 236,873 | 46,085,075 |
| 2024-06-03 | 2.07 | 2.08 | 1.96 | 1.99 | -3.86% | 380,540 | 75,875,810 |
| 2024-05-31 | 2.05 | 2.09 | 2.05 | 2.07 | +0.49% | 133,255 | 27,628,157 |
| 2024-05-30 | 2.06 | 2.12 | 2.04 | 2.06 | 0% | 201,157 | 41,812,643 |
| 2024-05-29 | 2.07 | 2.09 | 2.04 | 2.06 | -0.48% | 171,177 | 35,196,777 |
| 2024-05-28 | 2.1 | 2.11 | 2.06 | 2.07 | -1.43% | 155,582 | 32,292,910 |
| 2024-05-27 | 2.11 | 2.13 | 2.06 | 2.1 | -0.47% | 185,107 | 38,611,902 |
| 2024-05-24 | 2.11 | 2.14 | 2.1 | 2.11 | 0% | 142,618 | 30,239,383 |
| 2024-05-23 | 2.15 | 2.16 | 2.11 | 2.11 | -2.31% | 224,503 | 47,683,867 |
| 2024-05-22 | 2.14 | 2.17 | 2.13 | 2.16 | +0.47% | 155,111 | 33,413,333 |
| 2024-05-21 | 2.17 | 2.17 | 2.13 | 2.15 | -1.38% | 244,683 | 52,459,911 |
| 2024-05-20 | 2.22 | 2.24 | 2.17 | 2.18 | -1.8% | 351,551 | 77,149,859 |
| 2024-05-17 | 2.18 | 2.22 | 2.16 | 2.22 | +1.37% | 252,863 | 55,671,786 |
| 2024-05-16 | 2.14 | 2.2 | 2.14 | 2.19 | +2.34% | 313,486 | 68,306,945 |
| 2024-05-15 | 2.16 | 2.17 | 2.14 | 2.14 | -0.93% | 188,551 | 40,630,296 |
| 2024-05-14 | 2.14 | 2.18 | 2.14 | 2.16 | +1.41% | 251,741 | 54,387,427 |
| 2024-05-13 | 2.18 | 2.18 | 2.12 | 2.13 | -3.18% | 328,424 | 70,565,649 |
| 2024-05-10 | 2.23 | 2.24 | 2.18 | 2.2 | -1.35% | 279,526 | 61,587,677 |
| 2024-05-09 | 2.2 | 2.27 | 2.18 | 2.23 | +1.36% | 304,626 | 68,250,853 |
| 2024-05-08 | 2.23 | 2.24 | 2.2 | 2.2 | -2.22% | 259,448 | 57,489,090 |
| 2024-05-07 | 2.24 | 2.25 | 2.19 | 2.25 | +0.9% | 439,890 | 97,889,158 |
| 2024-05-06 | 2.22 | 2.26 | 2.21 | 2.23 | +1.83% | 367,887 | 82,298,272 |
| 2024-04-30 | 2.24 | 2.26 | 2.16 | 2.19 | -1.79% | 477,062 | 105,142,590 |
| 2024-04-29 | 2.13 | 2.25 | 2.12 | 2.23 | +3.72% | 560,873 | 123,751,049 |
| 2024-04-26 | 2.09 | 2.18 | 2.07 | 2.15 | +2.87% | 401,169 | 85,417,742 |
| 2024-04-25 | 2.11 | 2.13 | 2.08 | 2.09 | -1.88% | 329,604 | 69,248,362 |
| 2024-04-24 | 2.06 | 2.16 | 2.05 | 2.13 | +3.9% | 440,081 | 92,745,828 |
| 2024-04-23 | 2.04 | 2.08 | 2.03 | 2.05 | 0% | 236,263 | 48,584,922 |
| 2024-04-22 | 2.1 | 2.12 | 2.02 | 2.05 | -3.3% | 366,966 | 75,469,946 |
| 2024-04-19 | 2.13 | 2.19 | 2.11 | 2.12 | -1.4% | 382,929 | 81,727,856 |
| 2024-04-18 | 2.21 | 2.21 | 2.14 | 2.15 | -3.15% | 567,036 | 123,488,991 |
| 2024-04-17 | 2.11 | 2.26 | 2.1 | 2.22 | +5.21% | 672,946 | 148,406,661 |
| 2024-04-16 | 2.27 | 2.3 | 2.11 | 2.11 | -9.83% | 842,137 | 180,868,017 |
| 2024-04-15 | 2.47 | 2.47 | 2.27 | 2.34 | -6.02% | 811,266 | 191,233,842 |
| 2024-04-12 | 2.59 | 2.61 | 2.48 | 2.49 | -4.96% | 627,003 | 158,912,214 |
| 2024-04-11 | 2.54 | 2.69 | 2.5 | 2.62 | +1.55% | 737,254 | 191,005,881 |
| 2024-04-10 | 2.67 | 2.68 | 2.55 | 2.58 | -4.44% | 645,654 | 167,892,863 |
| 2024-04-09 | 2.65 | 2.71 | 2.6 | 2.7 | +1.12% | 618,384 | 163,807,672 |
| 2024-04-08 | 2.79 | 2.89 | 2.66 | 2.67 | -5.65% | 1,054,325 | 289,135,058 |
| 2024-04-03 | 2.93 | 2.96 | 2.82 | 2.83 | -5.67% | 1,223,372 | 351,451,927 |
| 2024-04-02 | 2.82 | 3.13 | 2.77 | 3 | +4.53% | 2,178,514 | 638,761,342 |
| 2024-04-01 | 2.73 | 2.93 | 2.72 | 2.87 | +3.24% | 1,837,874 | 517,905,645 |
| 2024-03-29 | 2.8 | 2.97 | 2.72 | 2.78 | +2.96% | 2,313,924 | 653,439,317 |
| 2024-03-28 | 2.5 | 2.7 | 2.5 | 2.7 | +10.2% | 744,230 | 195,695,776 |
| 2024-03-27 | 2.64 | 2.68 | 2.45 | 2.45 | -8.58% | 1,227,419 | 313,627,527 |
| 2024-03-26 | 2.7 | 2.77 | 2.66 | 2.68 | -4.96% | 1,481,830 | 400,870,646 |
| 2024-03-25 | 2.94 | 2.98 | 2.62 | 2.82 | +4.06% | 3,202,136 | 899,256,872 |
| 2024-03-22 | 2.45 | 2.71 | 2.43 | 2.71 | +10.16% | 1,291,163 | 335,986,662 |
| 2024-03-21 | 2.4 | 2.46 | 2.38 | 2.46 | +1.65% | 781,685 | 189,742,403 |
| 2024-03-20 | 2.3 | 2.46 | 2.3 | 2.42 | +4.76% | 1,003,177 | 239,823,570 |
| 2024-03-19 | 2.36 | 2.38 | 2.31 | 2.31 | -1.7% | 472,309 | 110,667,182 |
| 2024-03-18 | 2.34 | 2.37 | 2.33 | 2.35 | +0.86% | 504,303 | 118,215,238 |
| 2024-03-15 | 2.29 | 2.33 | 2.26 | 2.33 | +1.75% | 549,482 | 127,107,983 |
| 2024-03-14 | 2.33 | 2.33 | 2.25 | 2.29 | -2.14% | 557,635 | 127,790,818 |
| 2024-03-13 | 2.29 | 2.38 | 2.27 | 2.34 | +1.74% | 811,930 | 189,027,073 |
| 2024-03-12 | 2.27 | 2.34 | 2.25 | 2.3 | +1.32% | 519,941 | 118,842,938 |
| 2024-03-11 | 2.2 | 2.27 | 2.2 | 2.27 | +1.34% | 392,860 | 88,417,088 |
| 2024-03-08 | 2.27 | 2.28 | 2.21 | 2.24 | -1.32% | 426,983 | 95,329,181 |
| 2024-03-07 | 2.25 | 2.32 | 2.24 | 2.27 | +0.89% | 603,496 | 137,779,123 |
| 2024-03-06 | 2.22 | 2.27 | 2.2 | 2.25 | +1.35% | 544,560 | 122,308,191 |
| 2024-03-05 | 2.28 | 2.3 | 2.21 | 2.22 | -3.9% | 683,933 | 153,066,083 |
| 2024-03-04 | 2.37 | 2.39 | 2.25 | 2.31 | -2.94% | 935,212 | 215,211,262 |
| 2024-03-01 | 2.45 | 2.54 | 2.34 | 2.38 | +1.71% | 1,878,658 | 455,320,819 |
| 2024-02-29 | 2.1 | 2.34 | 2.09 | 2.34 | +9.86% | 1,024,100 | 232,783,294 |
| 2024-02-28 | 2.33 | 2.38 | 2.12 | 2.13 | -8.97% | 1,069,582 | 243,388,048 |
| 2024-02-27 | 2.23 | 2.41 | 2.22 | 2.34 | +4.93% | 860,250 | 198,949,110 |
| 2024-02-26 | 2.21 | 2.28 | 2.18 | 2.23 | +0.9% | 564,820 | 125,987,529 |
| 2024-02-23 | 2.11 | 2.21 | 2.1 | 2.21 | +4.74% | 566,892 | 122,327,918 |
| 2024-02-22 | 2.05 | 2.11 | 2.02 | 2.11 | +2.43% | 502,704 | 104,195,954 |
| 2024-02-21 | 1.97 | 2.11 | 1.94 | 2.06 | +4.57% | 677,390 | 139,252,691 |
| 2024-02-20 | 1.95 | 1.98 | 1.89 | 1.97 | +1.55% | 454,888 | 88,056,903 |
| 2024-02-19 | 1.84 | 1.94 | 1.84 | 1.94 | +5.43% | 673,677 | 128,263,298 |
| 2024-02-08 | 1.73 | 1.84 | 1.57 | 1.84 | +6.36% | 919,894 | 157,844,674 |
| 2024-02-07 | 1.85 | 1.86 | 1.72 | 1.73 | -6.49% | 756,348 | 133,543,269 |
| 2024-02-06 | 1.85 | 1.97 | 1.73 | 1.85 | -3.65% | 816,659 | 148,240,548 |
| 2024-02-05 | 2.11 | 2.11 | 1.92 | 1.92 | -9.86% | 625,698 | 122,287,834 |
| 2024-02-02 | 2.26 | 2.3 | 2.05 | 2.13 | -5.75% | 505,716 | 110,100,458 |
| 2024-02-01 | 2.29 | 2.33 | 2.23 | 2.26 | -2.16% | 366,252 | 83,186,716 |
| 2024-01-31 | 2.43 | 2.44 | 2.3 | 2.31 | -5.33% | 480,792 | 113,450,278 |
| 2024-01-30 | 2.47 | 2.52 | 2.43 | 2.44 | -1.61% | 297,204 | 73,510,496 |
| 2024-01-29 | 2.56 | 2.61 | 2.48 | 2.48 | -4.25% | 308,836 | 78,009,566 |
| 2024-01-26 | 2.56 | 2.64 | 2.56 | 2.59 | +0.78% | 312,117 | 81,168,276 |
| 2024-01-25 | 2.49 | 2.58 | 2.47 | 2.57 | +3.21% | 386,107 | 97,927,807 |
| 2024-01-24 | 2.43 | 2.5 | 2.4 | 2.49 | +2.47% | 399,838 | 98,130,191 |
| 2024-01-23 | 2.41 | 2.45 | 2.36 | 2.43 | +0.83% | 339,838 | 81,956,286 |
| 2024-01-22 | 2.55 | 2.57 | 2.4 | 2.41 | -5.86% | 431,922 | 107,211,475 |
| 2024-01-19 | 2.59 | 2.62 | 2.55 | 2.56 | -1.16% | 301,319 | 77,824,959 |
| 2024-01-18 | 2.6 | 2.62 | 2.51 | 2.59 | -1.15% | 515,414 | 132,029,155 |
| 2024-01-17 | 2.7 | 2.72 | 2.62 | 2.62 | -2.6% | 383,523 | 102,252,904 |
| 2024-01-16 | 2.71 | 2.73 | 2.67 | 2.69 | -0.74% | 396,023 | 106,757,039 |
| 2024-01-15 | 2.69 | 2.73 | 2.66 | 2.71 | 0% | 365,678 | 98,617,427 |
| 2024-01-12 | 2.75 | 2.76 | 2.7 | 2.71 | -1.81% | 496,065 | 135,217,505 |
| 2024-01-11 | 2.69 | 2.81 | 2.68 | 2.76 | +2.22% | 743,066 | 204,034,404 |
| 2024-01-10 | 2.69 | 2.75 | 2.64 | 2.7 | 0% | 591,983 | 160,211,455 |
| 2024-01-09 | 2.68 | 2.73 | 2.66 | 2.7 | +0.37% | 357,247 | 96,311,579 |
| 2024-01-08 | 2.71 | 2.77 | 2.69 | 2.69 | -0.74% | 370,357 | 100,840,745 |
| 2024-01-05 | 2.78 | 2.8 | 2.7 | 2.71 | -2.87% | 453,572 | 124,441,002 |
| 2024-01-04 | 2.81 | 2.82 | 2.76 | 2.79 | -1.41% | 404,425 | 112,507,730 |
| 2024-01-03 | 2.88 | 2.88 | 2.79 | 2.83 | -1.05% | 549,362 | 155,491,704 |
| 2024-01-02 | 2.93 | 2.96 | 2.86 | 2.86 | -2.05% | 523,614 | 151,690,792 |
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：