股票概览
3.15
+1.61%
+0.05
3.11
开盘价
3.19
最高价
3.07
最低价
128,410
成交量
数据更新至: 2025-03-25
技术指标
3.13
MA5 (5日均线)
3.13
MA10 (10日均线)
3.11
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 | 3.11 | 3.19 | 3.07 | 3.15 | +1.61% | 128,410 | 40,360,723 |
| 2025-03-24 | 3.27 | 3.27 | 3.07 | 3.1 | -4.91% | 291,513 | 91,934,858 |
| 2025-03-21 | 3.09 | 3.31 | 3.06 | 3.26 | +5.84% | 487,555 | 157,113,940 |
| 2025-03-20 | 3.06 | 3.12 | 3.04 | 3.08 | +0.33% | 157,206 | 48,357,302 |
| 2025-03-19 | 3.08 | 3.1 | 3.05 | 3.07 | -0.32% | 140,927 | 43,245,048 |
| 2025-03-18 | 3.1 | 3.12 | 3.07 | 3.08 | -0.32% | 147,504 | 45,640,528 |
| 2025-03-17 | 3.14 | 3.15 | 3.07 | 3.09 | -1.28% | 204,229 | 63,331,726 |
| 2025-03-14 | 3.11 | 3.15 | 3.1 | 3.13 | +0.32% | 172,686 | 54,027,881 |
| 2025-03-13 | 3.19 | 3.19 | 3.08 | 3.12 | -2.8% | 244,101 | 76,400,955 |
| 2025-03-12 | 3.24 | 3.29 | 3.2 | 3.21 | +0.31% | 237,338 | 76,928,245 |
| 2025-03-11 | 3.1 | 3.2 | 3.09 | 3.2 | +3.23% | 266,862 | 84,407,963 |
| 2025-03-10 | 3.09 | 3.15 | 3.08 | 3.1 | +0.32% | 167,714 | 52,112,405 |
| 2025-03-07 | 3.12 | 3.17 | 3.06 | 3.09 | -1.9% | 238,701 | 74,589,215 |
| 2025-03-06 | 3.19 | 3.22 | 3.13 | 3.15 | -1.56% | 309,971 | 98,007,257 |
| 2025-03-05 | 3.03 | 3.23 | 3.01 | 3.2 | +6.31% | 383,882 | 120,259,903 |
| 2025-03-04 | 3.05 | 3.07 | 3 | 3.01 | -1.31% | 191,680 | 58,061,015 |
| 2025-03-03 | 3.04 | 3.1 | 2.94 | 3.05 | +0.66% | 222,137 | 67,577,615 |
| 2025-02-28 | 3.01 | 3.13 | 3 | 3.03 | 0% | 281,600 | 86,458,219 |
| 2025-02-27 | 3.14 | 3.14 | 2.95 | 3.03 | -2.88% | 294,926 | 89,912,311 |
| 2025-02-26 | 3.15 | 3.17 | 3.08 | 3.12 | 0% | 190,721 | 59,324,877 |
| 2025-02-25 | 3.1 | 3.21 | 3.07 | 3.12 | +0.32% | 249,740 | 78,557,331 |
| 2025-02-24 | 3.12 | 3.16 | 3.05 | 3.11 | -2.81% | 307,736 | 95,845,508 |
| 2025-02-21 | 3.25 | 3.28 | 3.17 | 3.2 | -0.93% | 265,703 | 85,310,594 |
| 2025-02-20 | 3.33 | 3.33 | 3.21 | 3.23 | -3.29% | 289,682 | 94,218,022 |
| 2025-02-19 | 3.31 | 3.38 | 3.29 | 3.34 | +0.3% | 216,074 | 71,990,636 |
| 2025-02-18 | 3.4 | 3.46 | 3.31 | 3.33 | -2.06% | 281,511 | 95,191,634 |
| 2025-02-17 | 3.39 | 3.56 | 3.36 | 3.4 | +2.41% | 401,534 | 138,478,422 |
| 2025-02-14 | 3.18 | 3.35 | 3.16 | 3.32 | +4.08% | 367,031 | 119,891,131 |
| 2025-02-13 | 3.3 | 3.3 | 3.13 | 3.19 | -2.45% | 336,828 | 107,169,805 |
| 2025-02-12 | 3.28 | 3.38 | 3.26 | 3.27 | -0.61% | 276,400 | 91,371,043 |
| 2025-02-11 | 3.24 | 3.34 | 3.2 | 3.29 | +1.23% | 322,759 | 105,434,351 |
| 2025-02-10 | 3.11 | 3.25 | 3.11 | 3.25 | +2.52% | 394,278 | 124,917,830 |
| 2025-02-07 | 3.17 | 3.37 | 3.14 | 3.17 | 0% | 529,837 | 173,202,451 |
| 2025-02-06 | 3.03 | 3.19 | 2.99 | 3.17 | +4.62% | 364,480 | 112,529,843 |
| 2025-02-05 | 2.89 | 3.05 | 2.87 | 3.03 | +7.07% | 377,667 | 112,588,955 |
| 2025-01-27 | 2.69 | 2.94 | 2.69 | 2.83 | +4.04% | 342,493 | 97,526,356 |
| 2025-01-24 | 2.78 | 2.79 | 2.71 | 2.72 | -1.81% | 226,560 | 62,447,703 |
| 2025-01-23 | 2.9 | 2.91 | 2.77 | 2.77 | -4.48% | 334,403 | 95,053,909 |
| 2025-01-22 | 2.75 | 2.95 | 2.65 | 2.9 | +5.07% | 456,456 | 129,549,937 |
| 2025-01-21 | 2.79 | 2.83 | 2.75 | 2.76 | +0.36% | 214,347 | 59,717,992 |
| 2025-01-20 | 2.82 | 2.87 | 2.72 | 2.75 | -3.17% | 400,853 | 111,488,573 |
| 2025-01-17 | 3.03 | 3.03 | 2.77 | 2.84 | -6.89% | 533,934 | 154,873,698 |
| 2025-01-16 | 3.11 | 3.17 | 3.02 | 3.05 | -1.61% | 318,888 | 98,271,650 |
| 2025-01-15 | 3.19 | 3.19 | 3.08 | 3.1 | -3.13% | 304,513 | 94,904,059 |
| 2025-01-14 | 3.1 | 3.21 | 3.07 | 3.2 | +3.9% | 307,876 | 97,071,607 |
| 2025-01-13 | 3.13 | 3.14 | 2.92 | 3.08 | -1.6% | 310,957 | 94,010,750 |
| 2025-01-10 | 3.13 | 3.2 | 3.07 | 3.13 | -0.32% | 328,428 | 103,016,006 |
| 2025-01-09 | 3.23 | 3.25 | 3.08 | 3.14 | -2.79% | 391,793 | 123,518,136 |
| 2025-01-08 | 3.27 | 3.31 | 3.12 | 3.23 | -2.42% | 425,399 | 136,904,869 |
| 2025-01-07 | 3.05 | 3.33 | 3.05 | 3.31 | +7.47% | 419,388 | 134,427,302 |
| 2025-01-06 | 3.49 | 3.49 | 3.07 | 3.08 | -16.08% | 721,158 | 236,761,661 |
| 2025-01-03 | 3.79 | 3.82 | 3.6 | 3.67 | -2.91% | 440,664 | 161,885,092 |
| 2025-01-02 | 3.66 | 3.86 | 3.65 | 3.78 | +3.28% | 531,144 | 199,809,491 |
| 2024-12-31 | 3.77 | 3.96 | 3.62 | 3.66 | +4.57% | 729,013 | 274,495,585 |
| 2024-12-30 | 3.39 | 3.56 | 3.28 | 3.5 | +4.17% | 545,256 | 188,435,871 |
| 2024-12-27 | 3.25 | 3.45 | 3.25 | 3.36 | +5.33% | 469,588 | 157,597,445 |
| 2024-12-26 | 3.04 | 3.26 | 3.03 | 3.19 | +4.93% | 421,043 | 132,891,503 |
| 2024-12-25 | 3.31 | 3.35 | 3.04 | 3.04 | -8.98% | 629,341 | 197,951,724 |
| 2024-12-24 | 3.3 | 3.5 | 3.26 | 3.34 | -6.7% | 676,812 | 228,211,685 |
| 2024-12-23 | 3.85 | 3.94 | 3.39 | 3.58 | -9.14% | 599,317 | 221,744,965 |
| 2024-12-20 | 3.87 | 4.05 | 3.75 | 3.94 | +1.55% | 536,191 | 209,600,232 |
| 2024-12-19 | 3.6 | 3.91 | 3.55 | 3.88 | +8.68% | 610,758 | 228,630,642 |
| 2024-12-18 | 3.53 | 3.67 | 3.45 | 3.57 | +1.13% | 472,986 | 168,649,717 |
| 2024-12-17 | 3.55 | 3.69 | 3.17 | 3.53 | +0.28% | 832,733 | 287,125,852 |
| 2024-12-16 | 4.04 | 4.14 | 3.3 | 3.52 | -12.87% | 962,676 | 359,847,606 |
| 2024-12-13 | 4.01 | 4.19 | 3.99 | 4.04 | -0.49% | 604,455 | 246,488,006 |
| 2024-12-12 | 3.77 | 4.22 | 3.76 | 4.06 | +6.84% | 797,059 | 318,792,801 |
| 2024-12-11 | 3.76 | 3.93 | 3.75 | 3.8 | +0.26% | 565,424 | 215,756,168 |
| 2024-12-10 | 3.93 | 4.05 | 3.63 | 3.79 | -2.57% | 1,007,713 | 387,938,997 |
| 2024-12-09 | 3.51 | 3.97 | 3.42 | 3.89 | +12.1% | 1,223,533 | 451,798,807 |
| 2024-12-06 | 3.08 | 3.58 | 3.08 | 3.47 | +16.05% | 1,045,351 | 346,678,879 |
| 2024-12-05 | 2.89 | 3 | 2.88 | 2.99 | +3.46% | 414,218 | 122,605,614 |
| 2024-12-04 | 2.94 | 3.04 | 2.85 | 2.89 | -2.36% | 547,318 | 161,076,289 |
| 2024-12-03 | 3.02 | 3.1 | 2.95 | 2.96 | -2.95% | 529,853 | 158,935,326 |
| 2024-12-02 | 3.03 | 3.13 | 2.99 | 3.05 | +4.45% | 644,837 | 196,862,837 |
| 2024-11-29 | 2.93 | 3.07 | 2.85 | 2.92 | +0.69% | 759,267 | 224,881,340 |
| 2024-11-28 | 2.85 | 3.06 | 2.76 | 2.9 | +2.47% | 1,033,911 | 303,719,221 |
| 2024-11-27 | 2.56 | 2.83 | 2.53 | 2.83 | +13.2% | 939,760 | 252,588,385 |
| 2024-11-26 | 2.43 | 2.53 | 2.41 | 2.5 | +3.73% | 430,839 | 106,980,567 |
| 2024-11-25 | 2.39 | 2.42 | 2.3 | 2.41 | +0.42% | 356,904 | 84,362,090 |
| 2024-11-22 | 2.5 | 2.54 | 2.38 | 2.4 | -4% | 421,918 | 104,480,570 |
| 2024-11-21 | 2.55 | 2.55 | 2.48 | 2.5 | -2.34% | 409,423 | 102,806,688 |
| 2024-11-20 | 2.5 | 2.59 | 2.48 | 2.56 | +1.99% | 446,260 | 113,491,789 |
| 2024-11-19 | 2.5 | 2.53 | 2.39 | 2.51 | +0.4% | 464,298 | 114,824,014 |
| 2024-11-18 | 2.67 | 2.69 | 2.46 | 2.5 | -4.58% | 521,902 | 133,026,770 |
| 2024-11-15 | 2.75 | 2.8 | 2.61 | 2.62 | -5.42% | 523,522 | 142,354,498 |
| 2024-11-14 | 2.85 | 2.89 | 2.76 | 2.77 | -3.15% | 528,617 | 149,539,685 |
| 2024-11-13 | 2.91 | 2.98 | 2.77 | 2.86 | -1.72% | 561,958 | 160,476,472 |
| 2024-11-12 | 3.03 | 3.08 | 2.87 | 2.91 | -3.96% | 621,238 | 183,867,919 |
| 2024-11-11 | 2.9 | 3.08 | 2.89 | 3.03 | +4.48% | 577,583 | 173,174,406 |
| 2024-11-08 | 2.85 | 3.04 | 2.85 | 2.9 | +1.75% | 698,361 | 204,681,751 |
| 2024-11-07 | 2.68 | 2.89 | 2.64 | 2.85 | +5.17% | 691,763 | 192,443,157 |
| 2024-11-06 | 2.78 | 2.84 | 2.69 | 2.71 | -2.87% | 700,359 | 193,051,269 |
| 2024-11-05 | 2.69 | 2.82 | 2.69 | 2.79 | +2.57% | 594,810 | 164,040,976 |
| 2024-11-04 | 2.67 | 2.8 | 2.63 | 2.72 | +0.37% | 551,216 | 149,949,291 |
| 2024-11-01 | 2.92 | 3.14 | 2.7 | 2.71 | -8.14% | 1,037,049 | 299,627,947 |
| 2024-10-31 | 2.73 | 3.1 | 2.69 | 2.95 | +8.06% | 1,054,861 | 307,377,560 |
| 2024-10-30 | 2.6 | 2.79 | 2.58 | 2.73 | +1.49% | 875,689 | 237,297,297 |
| 2024-10-29 | 2.51 | 2.86 | 2.43 | 2.69 | +7.6% | 1,057,006 | 275,249,658 |
| 2024-10-28 | 2.39 | 2.55 | 2.38 | 2.5 | +3.73% | 541,494 | 134,067,462 |
| 2024-10-25 | 2.41 | 2.44 | 2.36 | 2.41 | 0% | 521,063 | 124,631,885 |
| 2024-10-24 | 2.34 | 2.47 | 2.32 | 2.41 | +1.69% | 560,296 | 135,341,573 |
| 2024-10-23 | 2.39 | 2.47 | 2.35 | 2.37 | -0.84% | 596,983 | 143,281,021 |
| 2024-10-22 | 2.22 | 2.45 | 2.19 | 2.39 | +7.17% | 779,946 | 181,424,234 |
| 2024-10-21 | 2.22 | 2.27 | 2.19 | 2.23 | +1.36% | 510,577 | 113,664,561 |
| 2024-10-18 | 2.14 | 2.23 | 2.12 | 2.2 | +2.8% | 480,165 | 104,672,914 |
| 2024-10-17 | 2.15 | 2.22 | 2.13 | 2.14 | +0.94% | 440,990 | 95,892,254 |
| 2024-10-16 | 2.1 | 2.16 | 2.09 | 2.12 | -0.93% | 375,758 | 79,863,200 |
| 2024-10-15 | 2.21 | 2.24 | 2.13 | 2.14 | -4.04% | 539,250 | 117,964,008 |
| 2024-10-14 | 2.2 | 2.24 | 2.14 | 2.23 | +2.29% | 454,136 | 99,659,599 |
| 2024-10-11 | 2.35 | 2.38 | 2.14 | 2.18 | -7.23% | 677,430 | 152,049,174 |
| 2024-10-10 | 2.4 | 2.44 | 2.33 | 2.35 | +0.43% | 576,086 | 137,317,678 |
| 2024-10-09 | 2.49 | 2.56 | 2.33 | 2.34 | -11.36% | 929,432 | 228,986,976 |
| 2024-10-08 | 2.56 | 2.67 | 2.32 | 2.64 | +16.81% | 1,461,974 | 363,435,921 |
| 2024-09-30 | 1.99 | 2.32 | 1.99 | 2.26 | +12.44% | 1,357,194 | 288,757,969 |
| 2024-09-27 | 1.92 | 2.06 | 1.92 | 2.01 | +5.79% | 533,961 | 106,380,629 |
| 2024-09-26 | 1.85 | 1.92 | 1.84 | 1.9 | +2.15% | 359,924 | 67,687,887 |
| 2024-09-25 | 1.81 | 1.89 | 1.8 | 1.86 | +3.91% | 367,596 | 67,946,617 |
| 2024-09-24 | 1.74 | 1.8 | 1.72 | 1.79 | +2.87% | 297,148 | 52,261,729 |
| 2024-09-23 | 1.76 | 1.79 | 1.73 | 1.74 | -1.69% | 281,693 | 49,480,733 |
| 2024-09-20 | 1.73 | 1.78 | 1.73 | 1.77 | +2.31% | 289,610 | 50,731,375 |
| 2024-09-19 | 1.7 | 1.76 | 1.69 | 1.73 | +2.37% | 347,736 | 60,229,565 |
| 2024-09-18 | 1.7 | 1.76 | 1.64 | 1.69 | -13.33% | 580,417 | 99,414,598 |
| 2024-09-13 | 1.96 | 1.98 | 1.93 | 1.95 | 0% | 237,596 | 46,416,672 |
| 2024-09-12 | 1.95 | 1.99 | 1.94 | 1.95 | 0% | 245,511 | 48,290,133 |
| 2024-09-11 | 2 | 2.01 | 1.93 | 1.95 | -3.47% | 334,095 | 65,707,021 |
| 2024-09-10 | 2.03 | 2.04 | 1.98 | 2.02 | -0.49% | 277,257 | 55,808,163 |
| 2024-09-09 | 2.06 | 2.08 | 1.99 | 2.03 | -2.4% | 317,221 | 64,166,108 |
| 2024-09-06 | 2.02 | 2.13 | 2.02 | 2.08 | +2.46% | 465,184 | 96,466,966 |
| 2024-09-05 | 1.97 | 2.06 | 1.97 | 2.03 | +2.53% | 370,635 | 74,857,845 |
| 2024-09-04 | 2.11 | 2.15 | 1.98 | 1.98 | -7.91% | 608,649 | 125,109,656 |
| 2024-09-03 | 2.01 | 2.19 | 2.01 | 2.15 | +5.91% | 671,121 | 140,982,397 |
| 2024-09-02 | 1.97 | 2.05 | 1.97 | 2.03 | +2.53% | 415,364 | 83,971,720 |
| 2024-08-30 | 1.93 | 2.03 | 1.93 | 1.98 | +2.06% | 418,092 | 83,296,380 |
| 2024-08-29 | 1.87 | 1.96 | 1.85 | 1.94 | +0.52% | 420,412 | 80,227,999 |
| 2024-08-28 | 1.89 | 2 | 1.88 | 1.93 | +1.58% | 459,077 | 89,543,284 |
| 2024-08-27 | 1.82 | 1.92 | 1.81 | 1.9 | +4.4% | 416,094 | 77,564,917 |
| 2024-08-26 | 1.82 | 1.84 | 1.79 | 1.82 | +0.55% | 222,001 | 40,389,469 |
| 2024-08-23 | 1.89 | 1.9 | 1.8 | 1.81 | -5.24% | 438,559 | 80,447,206 |
| 2024-08-22 | 1.92 | 2 | 1.91 | 1.91 | -1.55% | 386,003 | 75,473,276 |
| 2024-08-21 | 1.89 | 1.96 | 1.85 | 1.94 | +1.57% | 394,951 | 75,067,410 |
| 2024-08-20 | 1.95 | 1.99 | 1.9 | 1.91 | -2.55% | 360,049 | 69,854,478 |
| 2024-08-19 | 1.98 | 1.99 | 1.95 | 1.96 | -2% | 311,323 | 61,331,146 |
| 2024-08-16 | 2 | 2.04 | 1.98 | 2 | +0.5% | 353,301 | 70,825,469 |
| 2024-08-15 | 2.01 | 2.04 | 1.95 | 1.99 | -1.97% | 443,210 | 88,265,524 |
| 2024-08-14 | 2.05 | 2.09 | 2.03 | 2.03 | -1.93% | 327,580 | 67,261,615 |
| 2024-08-13 | 2.02 | 2.1 | 2 | 2.07 | +1.97% | 412,837 | 84,854,107 |
| 2024-08-12 | 2.12 | 2.16 | 2 | 2.03 | -6.45% | 642,318 | 132,477,538 |
| 2024-08-09 | 2.32 | 2.39 | 2.17 | 2.17 | -7.66% | 922,498 | 210,686,542 |
| 2024-08-08 | 2.24 | 2.47 | 2.18 | 2.35 | +5.86% | 1,056,481 | 247,095,809 |
| 2024-08-07 | 2.2 | 2.25 | 2.14 | 2.22 | 0% | 572,234 | 124,886,253 |
| 2024-08-06 | 2.16 | 2.32 | 2.16 | 2.22 | +2.78% | 824,649 | 182,755,789 |
| 2024-08-05 | 2.01 | 2.37 | 1.99 | 2.16 | +6.4% | 1,100,379 | 239,294,048 |
| 2024-08-02 | 2.02 | 2.07 | 2.01 | 2.03 | -0.49% | 428,537 | 87,332,971 |
| 2024-08-01 | 2 | 2.09 | 1.99 | 2.04 | +1.49% | 488,410 | 99,923,262 |
| 2024-07-31 | 1.97 | 2.02 | 1.94 | 2.01 | +1.52% | 510,994 | 101,416,973 |
| 2024-07-30 | 1.92 | 1.99 | 1.91 | 1.98 | +3.13% | 398,764 | 78,127,458 |
| 2024-07-29 | 1.92 | 1.96 | 1.9 | 1.92 | -1.54% | 377,844 | 72,826,226 |
| 2024-07-26 | 1.99 | 2.03 | 1.94 | 1.95 | -2.01% | 439,663 | 86,929,115 |
| 2024-07-25 | 1.95 | 1.99 | 1.92 | 1.99 | +1.53% | 477,285 | 93,406,492 |
| 2024-07-24 | 1.96 | 2.03 | 1.91 | 1.96 | -1.01% | 593,340 | 116,301,521 |
| 2024-07-23 | 1.99 | 2.14 | 1.97 | 1.98 | -1% | 860,119 | 176,198,832 |
| 2024-07-22 | 1.86 | 2.06 | 1.86 | 2 | +6.95% | 649,710 | 128,606,408 |
| 2024-07-19 | 1.81 | 1.87 | 1.8 | 1.87 | +2.19% | 372,391 | 68,606,587 |
| 2024-07-18 | 1.83 | 1.84 | 1.76 | 1.83 | -1.08% | 389,855 | 70,258,239 |
| 2024-07-17 | 1.82 | 1.88 | 1.81 | 1.85 | +1.09% | 452,963 | 83,614,273 |
| 2024-07-16 | 1.73 | 1.85 | 1.72 | 1.83 | +5.78% | 438,820 | 79,354,031 |
| 2024-07-15 | 1.77 | 1.78 | 1.72 | 1.73 | -2.81% | 284,928 | 49,648,794 |
| 2024-07-12 | 1.75 | 1.83 | 1.73 | 1.78 | +1.71% | 397,681 | 71,138,535 |
| 2024-07-11 | 1.74 | 1.77 | 1.71 | 1.75 | +3.55% | 331,560 | 57,833,451 |
| 2024-07-10 | 1.72 | 1.74 | 1.68 | 1.69 | -2.31% | 270,135 | 46,110,341 |
| 2024-07-09 | 1.71 | 1.75 | 1.65 | 1.73 | +0.58% | 359,119 | 61,308,776 |
| 2024-07-08 | 1.78 | 1.79 | 1.71 | 1.72 | -6.01% | 406,089 | 70,983,688 |
| 2024-07-05 | 1.78 | 1.87 | 1.75 | 1.83 | +1.67% | 423,366 | 77,545,288 |
| 2024-07-04 | 1.9 | 1.94 | 1.79 | 1.8 | -4.76% | 546,071 | 100,341,909 |
| 2024-07-03 | 1.76 | 1.93 | 1.76 | 1.89 | +6.18% | 695,461 | 129,461,965 |
| 2024-07-02 | 1.67 | 1.8 | 1.65 | 1.78 | +5.33% | 499,973 | 87,577,899 |
| 2024-07-01 | 1.69 | 1.71 | 1.62 | 1.69 | -1.17% | 387,466 | 64,414,627 |
| 2024-06-28 | 1.74 | 1.77 | 1.7 | 1.71 | -1.72% | 421,128 | 73,397,128 |
| 2024-06-27 | 1.79 | 1.87 | 1.74 | 1.74 | -3.87% | 426,856 | 76,920,548 |
| 2024-06-26 | 1.78 | 1.82 | 1.67 | 1.81 | +1.69% | 469,355 | 81,837,256 |
| 2024-06-25 | 1.78 | 1.82 | 1.76 | 1.78 | 0% | 311,273 | 55,661,376 |
| 2024-06-24 | 1.89 | 1.89 | 1.75 | 1.78 | -6.81% | 507,059 | 91,087,998 |
| 2024-06-21 | 1.94 | 1.99 | 1.91 | 1.91 | -2.05% | 374,088 | 72,732,695 |
| 2024-06-20 | 2.07 | 2.11 | 1.95 | 1.95 | -7.14% | 671,706 | 134,826,788 |
| 2024-06-19 | 2.03 | 2.23 | 2.03 | 2.1 | +5.53% | 839,149 | 178,104,705 |
| 2024-06-18 | 1.94 | 2.03 | 1.91 | 1.99 | +2.05% | 525,199 | 103,259,456 |
| 2024-06-17 | 1.9 | 1.99 | 1.9 | 1.95 | +3.72% | 448,545 | 87,320,832 |
| 2024-06-14 | 1.91 | 1.93 | 1.87 | 1.88 | -1.57% | 346,328 | 65,791,553 |
| 2024-06-13 | 1.98 | 2.02 | 1.89 | 1.91 | -4.02% | 552,582 | 107,206,199 |
| 2024-06-12 | 1.93 | 2.05 | 1.92 | 1.99 | +1.53% | 636,599 | 126,863,965 |
| 2024-06-11 | 1.86 | 2.03 | 1.83 | 1.96 | +3.16% | 700,311 | 136,135,626 |
| 2024-06-07 | 1.84 | 1.95 | 1.8 | 1.9 | +9.83% | 782,817 | 145,889,976 |
| 2024-06-06 | 1.89 | 1.91 | 1.73 | 1.73 | -10.36% | 789,669 | 142,029,542 |
| 2024-06-05 | 1.85 | 2.07 | 1.81 | 1.93 | +9.04% | 979,531 | 188,328,639 |
| 2024-06-04 | 1.73 | 1.86 | 1.73 | 1.77 | +1.72% | 667,184 | 119,470,224 |
| 2024-06-03 | 2.01 | 2.07 | 1.74 | 1.74 | -19.82% | 1,182,917 | 220,710,969 |
| 2024-05-31 | 2.28 | 2.34 | 2.17 | 2.17 | -6.47% | 557,587 | 125,592,332 |
| 2024-05-30 | 2.22 | 2.39 | 2.17 | 2.32 | +0.43% | 683,724 | 154,309,570 |
| 2024-05-29 | 2.39 | 2.43 | 2.22 | 2.31 | -6.85% | 877,149 | 204,203,326 |
| 2024-05-28 | 2.8 | 2.8 | 2.43 | 2.48 | -12.37% | 949,068 | 241,915,719 |
| 2024-05-27 | 2.89 | 2.93 | 2.8 | 2.83 | -2.08% | 461,659 | 131,609,767 |
| 2024-05-24 | 2.81 | 2.96 | 2.78 | 2.89 | +2.85% | 637,693 | 182,910,952 |
| 2024-05-23 | 2.87 | 2.87 | 2.8 | 2.81 | -2.43% | 473,669 | 133,879,764 |
| 2024-05-22 | 2.84 | 2.93 | 2.81 | 2.88 | +0.7% | 463,575 | 133,252,002 |
| 2024-05-21 | 2.94 | 2.99 | 2.85 | 2.86 | +2.51% | 676,314 | 197,055,598 |
| 2024-05-20 | 2.85 | 2.94 | 2.76 | 2.79 | -4.12% | 753,807 | 214,551,988 |
| 2024-05-17 | 2.96 | 3.05 | 2.9 | 2.91 | -3.64% | 783,131 | 231,726,402 |
| 2024-05-16 | 2.92 | 3.11 | 2.83 | 3.02 | +2.72% | 1,033,441 | 304,799,622 |
| 2024-05-15 | 2.91 | 3.02 | 2.88 | 2.94 | +0.68% | 696,958 | 205,390,446 |
| 2024-05-14 | 2.77 | 2.98 | 2.77 | 2.92 | +3.55% | 796,638 | 231,148,977 |
| 2024-05-13 | 2.85 | 2.94 | 2.8 | 2.82 | +1.44% | 877,926 | 252,023,988 |
| 2024-05-10 | 3.12 | 3.17 | 2.75 | 2.78 | -13.93% | 1,678,724 | 490,741,807 |
| 2024-05-09 | 3.29 | 3.42 | 3.21 | 3.23 | -5.56% | 1,449,834 | 478,684,104 |
| 2024-05-08 | 3.42 | 3.67 | 3.42 | 3.42 | -20.09% | 2,237,932 | 771,983,694 |
| 2024-05-07 | 4.28 | 4.28 | 4.28 | 4.28 | -20% | 18,247 | 7,809,716 |
| 2024-05-06 | 5.35 | 5.35 | 5.35 | 5.35 | -20.03% | 5,442 | 2,911,470 |
| 2024-04-29 | 6.31 | 6.71 | 6.29 | 6.69 | +4.69% | 377,927 | 246,881,737 |
| 2024-04-26 | 6.2 | 6.42 | 6.15 | 6.39 | +3.57% | 277,335 | 175,512,700 |
| 2024-04-25 | 6.32 | 6.39 | 6.15 | 6.17 | -2.83% | 289,069 | 180,968,708 |
| 2024-04-24 | 6.11 | 6.36 | 6.11 | 6.35 | +3.93% | 233,486 | 146,545,849 |
| 2024-04-23 | 6.04 | 6.18 | 6.03 | 6.11 | +1.66% | 156,139 | 95,580,361 |
| 2024-04-22 | 5.98 | 6.1 | 5.84 | 6.01 | -0.83% | 192,602 | 115,392,154 |
| 2024-04-19 | 6.17 | 6.25 | 6 | 6.06 | -2.1% | 202,462 | 123,499,425 |
| 2024-04-18 | 6.23 | 6.35 | 6.13 | 6.19 | -0.64% | 211,031 | 131,390,147 |
| 2024-04-17 | 5.81 | 6.25 | 5.8 | 6.23 | +8.92% | 300,947 | 183,504,176 |
| 2024-04-16 | 6.17 | 6.26 | 5.69 | 5.72 | -8.77% | 319,481 | 187,890,789 |
| 2024-04-15 | 6.51 | 6.62 | 6.07 | 6.27 | -4.71% | 288,161 | 181,624,847 |
| 2024-04-12 | 6.66 | 6.77 | 6.57 | 6.58 | -2.23% | 184,493 | 123,136,472 |
| 2024-04-11 | 6.52 | 6.94 | 6.48 | 6.73 | +2.91% | 320,847 | 215,902,914 |
| 2024-04-10 | 6.8 | 6.81 | 6.45 | 6.54 | -4.53% | 304,739 | 201,165,581 |
| 2024-04-09 | 6.85 | 6.9 | 6.77 | 6.85 | +0.44% | 194,860 | 133,388,989 |
| 2024-04-08 | 7.24 | 7.24 | 6.77 | 6.82 | -6.45% | 461,873 | 319,950,919 |
| 2024-04-03 | 7.4 | 7.53 | 7.29 | 7.29 | -0.95% | 278,597 | 206,786,754 |
| 2024-04-02 | 7.66 | 7.68 | 7.32 | 7.36 | -4.54% | 423,984 | 316,370,602 |
| 2024-04-01 | 7.67 | 7.77 | 7.59 | 7.71 | +0.65% | 420,775 | 322,437,259 |
| 2024-03-29 | 7.76 | 7.8 | 7.55 | 7.66 | -2.92% | 546,427 | 418,053,451 |
| 2024-03-28 | 7.15 | 8 | 7.11 | 7.89 | +6.33% | 923,274 | 703,640,232 |
| 2024-03-27 | 7.38 | 7.7 | 7.04 | 7.42 | +0.54% | 809,754 | 598,614,843 |
| 2024-03-26 | 7.22 | 7.58 | 7.14 | 7.38 | +1.1% | 527,994 | 389,452,585 |
| 2024-03-25 | 7.61 | 7.62 | 7.17 | 7.3 | -3.31% | 433,565 | 321,083,583 |
| 2024-03-22 | 7.35 | 7.74 | 7.15 | 7.55 | +1.89% | 615,726 | 455,437,163 |
| 2024-03-21 | 7.55 | 7.6 | 7.29 | 7.41 | -1.72% | 473,097 | 350,364,473 |
| 2024-03-20 | 7.15 | 7.57 | 7.14 | 7.54 | +5.01% | 600,854 | 444,580,843 |
| 2024-03-19 | 7.13 | 7.32 | 7.08 | 7.18 | +0.56% | 388,491 | 279,611,242 |
| 2024-03-18 | 7.09 | 7.14 | 6.94 | 7.14 | +3.03% | 362,707 | 255,744,858 |
| 2024-03-15 | 6.86 | 6.93 | 6.75 | 6.93 | +0.87% | 247,908 | 169,599,245 |
| 2024-03-14 | 6.92 | 6.99 | 6.72 | 6.87 | -1.43% | 323,044 | 221,830,086 |
| 2024-03-13 | 6.91 | 7.07 | 6.8 | 6.97 | +1.01% | 421,474 | 293,021,435 |
| 2024-03-12 | 6.88 | 6.94 | 6.72 | 6.9 | +0.88% | 340,938 | 233,127,894 |
| 2024-03-11 | 6.68 | 6.84 | 6.57 | 6.84 | +1.48% | 350,491 | 235,030,862 |
| 2024-03-08 | 6.65 | 6.79 | 6.57 | 6.74 | +3.22% | 411,950 | 275,248,123 |
| 2024-03-07 | 6.75 | 6.77 | 6.48 | 6.53 | -2.97% | 362,381 | 239,644,147 |
| 2024-03-06 | 6.63 | 6.81 | 6.63 | 6.73 | +0.6% | 262,463 | 176,409,526 |
| 2024-03-05 | 6.79 | 6.83 | 6.63 | 6.69 | -2.76% | 345,662 | 232,648,552 |
| 2024-03-04 | 6.96 | 6.97 | 6.69 | 6.88 | -0.72% | 370,440 | 252,700,860 |
| 2024-03-01 | 6.82 | 6.94 | 6.77 | 6.93 | +1.61% | 368,655 | 253,089,555 |
| 2024-02-29 | 6.41 | 6.82 | 6.41 | 6.82 | +6.23% | 453,256 | 303,271,406 |
| 2024-02-28 | 7.02 | 7.12 | 6.38 | 6.42 | -8.68% | 611,540 | 414,819,993 |
| 2024-02-27 | 6.8 | 7.03 | 6.68 | 7.03 | +4.15% | 415,516 | 284,600,808 |
| 2024-02-26 | 6.68 | 6.93 | 6.55 | 6.75 | +0.45% | 567,054 | 382,845,425 |
| 2024-02-23 | 6.5 | 6.77 | 6.39 | 6.72 | +7.18% | 588,670 | 387,624,944 |
| 2024-02-22 | 6.24 | 6.34 | 6.07 | 6.27 | +4.5% | 383,592 | 238,748,382 |
| 2024-02-21 | 5.88 | 6.2 | 5.81 | 6 | +0.67% | 309,877 | 187,696,515 |
| 2024-02-20 | 5.87 | 5.99 | 5.73 | 5.96 | +0.85% | 255,340 | 149,730,946 |
| 2024-02-19 | 5.8 | 5.99 | 5.71 | 5.91 | +6.29% | 410,385 | 239,630,099 |
| 2024-02-08 | 5.05 | 5.58 | 5.04 | 5.56 | +10.98% | 388,459 | 206,120,542 |
| 2024-02-07 | 5.09 | 5.27 | 4.89 | 5.01 | -1.18% | 401,830 | 204,953,735 |
| 2024-02-06 | 4.7 | 5.2 | 4.58 | 5.07 | +6.96% | 379,017 | 184,872,734 |
| 2024-02-05 | 5.43 | 5.43 | 4.61 | 4.74 | -13.66% | 473,901 | 234,375,135 |
| 2024-02-02 | 5.8 | 5.95 | 5.22 | 5.49 | -5.18% | 294,616 | 164,648,774 |
| 2024-02-01 | 5.83 | 5.95 | 5.65 | 5.79 | -0.17% | 209,232 | 121,764,242 |
| 2024-01-31 | 6.25 | 6.25 | 5.78 | 5.8 | -6.6% | 248,731 | 148,769,520 |
| 2024-01-30 | 6.35 | 6.43 | 6.18 | 6.21 | -2.82% | 182,171 | 114,957,691 |
| 2024-01-29 | 6.65 | 6.68 | 6.35 | 6.39 | -3.33% | 169,864 | 109,736,023 |
| 2024-01-26 | 6.68 | 6.73 | 6.58 | 6.61 | -0.75% | 167,118 | 111,247,150 |
| 2024-01-25 | 6.42 | 6.68 | 6.39 | 6.66 | +3.42% | 237,142 | 156,019,844 |
| 2024-01-24 | 6.32 | 6.47 | 6.15 | 6.44 | +2.55% | 232,469 | 146,804,182 |
| 2024-01-23 | 6.24 | 6.38 | 6.16 | 6.28 | +0.64% | 273,867 | 171,360,647 |
| 2024-01-22 | 6.72 | 6.77 | 6.16 | 6.24 | -7.42% | 260,707 | 168,498,479 |
| 2024-01-19 | 6.85 | 6.87 | 6.71 | 6.74 | -1.32% | 164,895 | 111,484,971 |
| 2024-01-18 | 6.81 | 6.88 | 6.61 | 6.83 | -0.15% | 234,200 | 157,692,239 |
| 2024-01-17 | 7.05 | 7.07 | 6.83 | 6.84 | -3.12% | 122,400 | 85,053,130 |
| 2024-01-16 | 7.08 | 7.15 | 6.94 | 7.06 | -0.56% | 170,508 | 119,902,124 |
| 2024-01-15 | 7.08 | 7.18 | 7.04 | 7.1 | -0.28% | 115,367 | 82,019,397 |
| 2024-01-12 | 7.17 | 7.29 | 7.1 | 7.12 | -1.39% | 173,808 | 124,864,780 |
| 2024-01-11 | 7.01 | 7.26 | 6.95 | 7.22 | +3.88% | 240,347 | 171,850,027 |
| 2024-01-10 | 7.14 | 7.15 | 6.9 | 6.95 | -2.8% | 219,766 | 153,858,042 |
| 2024-01-09 | 7.39 | 7.4 | 7.04 | 7.15 | -1.24% | 364,850 | 261,012,796 |
| 2024-01-08 | 7.89 | 7.94 | 7.18 | 7.24 | -10.06% | 561,023 | 413,310,672 |
| 2024-01-05 | 8.25 | 8.29 | 8 | 8.05 | -2.19% | 108,487 | 88,236,435 |
| 2024-01-04 | 8.26 | 8.32 | 8.17 | 8.23 | -0.72% | 64,876 | 53,507,564 |
| 2024-01-03 | 8.26 | 8.35 | 8.18 | 8.29 | -0.12% | 90,731 | 75,056,748 |
| 2024-01-02 | 8.29 | 8.38 | 8.26 | 8.3 | 0% | 112,740 | 93,831,394 |
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：