股票概览
5.73
-3.54%
-0.21
5.85
开盘价
5.85
最高价
5.62
最低价
307,846
成交量
数据更新至: 2025-03-25
技术指标
6.07
MA5 (5日均线)
6.22
MA10 (10日均线)
6.39
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 | 5.85 | 5.85 | 5.62 | 5.73 | -3.54% | 307,846 | 175,723,965 |
| 2025-03-24 | 6.25 | 6.26 | 5.6 | 5.94 | -4.5% | 710,750 | 417,890,711 |
| 2025-03-21 | 6.27 | 6.48 | 6.2 | 6.22 | +0.16% | 557,311 | 352,275,696 |
| 2025-03-20 | 6.27 | 6.34 | 6.19 | 6.21 | -0.64% | 359,922 | 225,183,584 |
| 2025-03-19 | 6.31 | 6.36 | 6.17 | 6.25 | -2.65% | 437,822 | 272,900,624 |
| 2025-03-18 | 6.49 | 6.62 | 6.38 | 6.42 | +0.63% | 631,128 | 410,243,875 |
| 2025-03-17 | 6.34 | 6.44 | 6.21 | 6.38 | +1.11% | 567,120 | 357,396,152 |
| 2025-03-14 | 6.24 | 6.33 | 6.18 | 6.31 | +1.12% | 487,340 | 306,048,753 |
| 2025-03-13 | 6.36 | 6.41 | 6.16 | 6.24 | -4% | 730,281 | 457,211,346 |
| 2025-03-12 | 6.6 | 6.87 | 6.48 | 6.5 | +2.2% | 1,099,818 | 737,335,871 |
| 2025-03-11 | 6.17 | 6.38 | 6.16 | 6.36 | +0.16% | 444,332 | 279,996,745 |
| 2025-03-10 | 6.43 | 6.51 | 6.25 | 6.35 | -3.05% | 661,757 | 420,549,608 |
| 2025-03-07 | 6.65 | 6.95 | 6.45 | 6.55 | -3.11% | 1,019,227 | 682,630,707 |
| 2025-03-06 | 6.36 | 6.82 | 6.33 | 6.76 | +6.96% | 1,164,330 | 772,665,890 |
| 2025-03-05 | 6.44 | 6.49 | 6.23 | 6.32 | -0.16% | 589,601 | 373,284,701 |
| 2025-03-04 | 6.05 | 6.44 | 5.95 | 6.33 | +2.59% | 724,844 | 450,914,188 |
| 2025-03-03 | 6.54 | 6.63 | 6 | 6.17 | -6.66% | 1,093,686 | 685,793,796 |
| 2025-02-28 | 7.06 | 7.06 | 6.5 | 6.61 | -7.94% | 1,156,657 | 784,746,399 |
| 2025-02-27 | 6.75 | 7.18 | 6.64 | 7.18 | +3.76% | 1,713,557 | 1,197,196,547 |
| 2025-02-26 | 6.64 | 7.38 | 6.63 | 6.92 | +5.17% | 1,772,283 | 1,243,968,672 |
| 2025-02-25 | 6.6 | 6.75 | 6.51 | 6.58 | -3.09% | 847,804 | 559,925,300 |
| 2025-02-24 | 6.7 | 6.88 | 6.45 | 6.79 | +0.15% | 1,278,136 | 852,485,347 |
| 2025-02-21 | 6.69 | 6.88 | 6.51 | 6.78 | +0.59% | 1,306,236 | 877,635,839 |
| 2025-02-20 | 6.73 | 7.03 | 6.63 | 6.74 | -1.46% | 1,250,979 | 851,298,400 |
| 2025-02-19 | 6.64 | 6.89 | 6.57 | 6.84 | +5.07% | 1,546,968 | 1,039,578,073 |
| 2025-02-18 | 6.92 | 7.18 | 6.44 | 6.51 | -8.31% | 1,868,271 | 1,262,559,932 |
| 2025-02-17 | 6.93 | 7.68 | 6.93 | 7.1 | -4.7% | 2,337,097 | 1,687,283,858 |
| 2025-02-14 | 8.12 | 8.67 | 7.41 | 7.45 | -5.46% | 3,761,856 | 3,027,553,063 |
| 2025-02-13 | 6.69 | 7.88 | 6.65 | 7.88 | +19.94% | 2,538,417 | 1,924,611,038 |
| 2025-02-12 | 6.54 | 6.73 | 6.41 | 6.57 | -2.67% | 1,535,089 | 1,009,094,087 |
| 2025-02-11 | 6.5 | 7.05 | 6.2 | 6.75 | +5.3% | 2,370,406 | 1,561,059,734 |
| 2025-02-10 | 5.98 | 6.48 | 5.85 | 6.41 | +5.95% | 1,831,064 | 1,141,363,727 |
| 2025-02-07 | 5.8 | 6.27 | 5.73 | 6.05 | +1.17% | 1,947,115 | 1,160,790,685 |
| 2025-02-06 | 5.68 | 6.14 | 5.61 | 5.98 | +8.33% | 1,839,305 | 1,071,302,881 |
| 2025-02-05 | 5.6 | 5.8 | 5.42 | 5.52 | +4.15% | 1,211,488 | 674,478,433 |
| 2025-01-27 | 5.62 | 5.85 | 5.29 | 5.3 | -3.28% | 1,198,661 | 665,714,927 |
| 2025-01-24 | 5.15 | 5.59 | 5.04 | 5.48 | +6.41% | 1,433,646 | 764,918,205 |
| 2025-01-23 | 5.48 | 5.58 | 5.13 | 5.15 | -3.38% | 1,324,040 | 714,901,689 |
| 2025-01-22 | 5.65 | 5.71 | 5.3 | 5.33 | -10.12% | 1,488,244 | 807,628,156 |
| 2025-01-21 | 5.29 | 6.21 | 5.11 | 5.93 | +12.1% | 2,513,482 | 1,421,801,441 |
| 2025-01-20 | 5.52 | 5.78 | 5.23 | 5.29 | +0.19% | 1,777,359 | 967,056,777 |
| 2025-01-17 | 5.93 | 5.99 | 5.24 | 5.28 | -13.44% | 2,341,684 | 1,296,599,195 |
| 2025-01-16 | 6.15 | 6.88 | 5.97 | 6.1 | -1.45% | 3,319,228 | 2,118,432,718 |
| 2025-01-15 | 6.1 | 6.19 | 5.71 | 6.19 | +19.96% | 2,115,031 | 1,260,814,916 |
| 2025-01-14 | 4.51 | 5.16 | 4.4 | 5.16 | +20% | 1,011,177 | 492,071,202 |
| 2025-01-13 | 4.24 | 4.34 | 4.1 | 4.3 | -0.23% | 485,814 | 205,853,515 |
| 2025-01-10 | 4.55 | 4.65 | 4.3 | 4.31 | -6.1% | 799,155 | 358,074,510 |
| 2025-01-09 | 4.46 | 4.77 | 4.38 | 4.59 | +3.85% | 1,169,938 | 537,726,620 |
| 2025-01-08 | 4.37 | 4.46 | 4.2 | 4.42 | 0% | 788,392 | 342,359,408 |
| 2025-01-07 | 4.22 | 4.42 | 4.13 | 4.42 | +6.51% | 771,325 | 330,726,234 |
| 2025-01-06 | 4.2 | 4.29 | 4.05 | 4.15 | -5.03% | 794,958 | 330,611,071 |
| 2025-01-03 | 4.74 | 4.78 | 4.35 | 4.37 | -7.61% | 660,749 | 296,342,626 |
| 2025-01-02 | 4.72 | 4.87 | 4.6 | 4.73 | -0.21% | 611,952 | 290,477,886 |
| 2024-12-31 | 5.12 | 5.16 | 4.73 | 4.74 | -6.51% | 724,293 | 353,334,602 |
| 2024-12-30 | 5.1 | 5.21 | 4.97 | 5.07 | -1.55% | 650,862 | 329,572,295 |
| 2024-12-27 | 5.25 | 5.4 | 5.14 | 5.15 | -1.72% | 701,275 | 369,729,998 |
| 2024-12-26 | 5.23 | 5.35 | 5.21 | 5.24 | +0.38% | 666,864 | 351,219,532 |
| 2024-12-25 | 5.51 | 5.54 | 5.05 | 5.22 | -5.95% | 983,636 | 512,841,416 |
| 2024-12-24 | 5.74 | 5.82 | 5.43 | 5.55 | -3.98% | 1,042,794 | 578,043,952 |
| 2024-12-23 | 6.45 | 6.49 | 5.7 | 5.78 | -12.56% | 1,373,241 | 820,842,436 |
| 2024-12-20 | 6.43 | 6.78 | 6.3 | 6.61 | -0.15% | 1,218,710 | 800,665,723 |
| 2024-12-19 | 6.29 | 6.89 | 6.29 | 6.62 | +5.25% | 1,470,481 | 973,505,412 |
| 2024-12-18 | 6.24 | 6.48 | 6.16 | 6.29 | -0.32% | 1,070,661 | 678,181,725 |
| 2024-12-17 | 6.41 | 6.83 | 6.22 | 6.31 | -2.92% | 1,224,041 | 798,203,491 |
| 2024-12-16 | 6.82 | 6.97 | 6.39 | 6.5 | -7.14% | 1,598,617 | 1,060,713,069 |
| 2024-12-13 | 6.66 | 7.5 | 6.62 | 7 | +1.89% | 2,342,038 | 1,665,632,423 |
| 2024-12-12 | 7.21 | 7.46 | 6.75 | 6.87 | -8.28% | 2,438,471 | 1,704,865,986 |
| 2024-12-11 | 7.46 | 8.35 | 6.91 | 7.49 | -3.97% | 3,131,185 | 2,326,043,881 |
| 2024-12-10 | 8.8 | 9.33 | 7.61 | 7.8 | -3.23% | 4,046,166 | 3,424,336,369 |
| 2024-12-09 | 7.29 | 8.06 | 6.96 | 8.06 | +19.94% | 4,128,710 | 3,054,236,478 |
| 2024-12-06 | 6.22 | 6.72 | 6.09 | 6.72 | +20% | 2,041,918 | 1,346,651,663 |
| 2024-12-05 | 4.74 | 5.6 | 4.74 | 5.6 | +19.91% | 1,411,735 | 750,418,578 |
| 2024-12-04 | 4.88 | 4.94 | 4.64 | 4.67 | -6.41% | 817,050 | 389,979,278 |
| 2024-12-03 | 4.91 | 5.28 | 4.82 | 4.99 | +1.01% | 1,098,632 | 554,950,542 |
| 2024-12-02 | 4.73 | 5 | 4.65 | 4.94 | +4.44% | 944,206 | 458,459,507 |
| 2024-11-29 | 4.56 | 4.87 | 4.51 | 4.73 | +2.38% | 893,021 | 417,300,970 |
| 2024-11-28 | 4.68 | 4.94 | 4.61 | 4.62 | +1.09% | 897,209 | 426,989,634 |
| 2024-11-27 | 4.32 | 4.57 | 4.18 | 4.57 | +2.7% | 723,923 | 317,501,767 |
| 2024-11-26 | 4.5 | 4.68 | 4.42 | 4.45 | -2.41% | 694,441 | 314,366,593 |
| 2024-11-25 | 4.63 | 4.72 | 4.3 | 4.56 | -2.77% | 978,957 | 437,778,709 |
| 2024-11-22 | 4.82 | 5.19 | 4.61 | 4.69 | -5.63% | 1,295,931 | 639,086,914 |
| 2024-11-21 | 5.21 | 5.39 | 4.95 | 4.97 | -7.45% | 1,649,532 | 846,362,819 |
| 2024-11-20 | 4.95 | 5.84 | 4.85 | 5.37 | +5.29% | 2,309,980 | 1,218,242,756 |
| 2024-11-19 | 4.51 | 5.28 | 4.51 | 5.1 | +3.87% | 2,013,121 | 988,385,291 |
| 2024-11-18 | 5.09 | 5.48 | 4.78 | 4.91 | +3.81% | 2,878,555 | 1,469,603,938 |
| 2024-11-15 | 3.9 | 4.73 | 3.9 | 4.73 | +20.05% | 1,657,480 | 757,306,389 |
| 2024-11-14 | 4.12 | 4.15 | 3.92 | 3.94 | -5.06% | 367,075 | 147,817,000 |
| 2024-11-13 | 4.07 | 4.22 | 4.03 | 4.15 | +1.47% | 437,738 | 181,196,254 |
| 2024-11-12 | 4.27 | 4.32 | 4.01 | 4.09 | -5.76% | 627,264 | 260,084,478 |
| 2024-11-11 | 4.18 | 4.37 | 4.1 | 4.34 | +2.36% | 688,605 | 290,479,293 |
| 2024-11-08 | 4.32 | 4.45 | 4.2 | 4.24 | -5.15% | 980,477 | 424,197,935 |
| 2024-11-07 | 4.2 | 4.59 | 4.12 | 4.47 | +4.44% | 970,111 | 427,145,256 |
| 2024-11-06 | 4.18 | 4.42 | 4.1 | 4.28 | +1.42% | 952,107 | 407,878,528 |
| 2024-11-05 | 4.02 | 4.3 | 4.02 | 4.22 | +3.43% | 906,113 | 373,782,409 |
| 2024-11-04 | 3.75 | 4.4 | 3.74 | 4.08 | +7.94% | 806,648 | 330,268,838 |
| 2024-11-01 | 4.1 | 4.22 | 3.76 | 3.78 | -8.25% | 830,861 | 325,943,489 |
| 2024-10-31 | 3.82 | 4.22 | 3.76 | 4.12 | +7.29% | 949,997 | 384,931,487 |
| 2024-10-30 | 3.73 | 3.89 | 3.66 | 3.84 | +1.59% | 447,252 | 169,221,352 |
| 2024-10-29 | 4.03 | 4.09 | 3.78 | 3.78 | -4.79% | 572,953 | 222,091,329 |
| 2024-10-28 | 3.65 | 3.99 | 3.65 | 3.97 | +7.88% | 723,258 | 279,047,945 |
| 2024-10-25 | 3.63 | 3.77 | 3.63 | 3.68 | -0.81% | 470,633 | 173,666,656 |
| 2024-10-24 | 3.75 | 3.78 | 3.63 | 3.71 | -3.89% | 449,587 | 166,567,084 |
| 2024-10-23 | 4.1 | 4.17 | 3.84 | 3.86 | -3.5% | 710,477 | 278,994,751 |
| 2024-10-22 | 3.8 | 4.14 | 3.8 | 4 | +3.09% | 1,020,787 | 410,472,407 |
| 2024-10-21 | 3.61 | 4 | 3.6 | 3.88 | +5.15% | 991,609 | 373,698,929 |
| 2024-10-18 | 3.65 | 3.79 | 3.47 | 3.69 | +1.1% | 749,292 | 270,907,278 |
| 2024-10-17 | 3.54 | 3.8 | 3.54 | 3.65 | +3.69% | 717,307 | 261,766,525 |
| 2024-10-16 | 3.48 | 3.64 | 3.4 | 3.52 | -0.56% | 495,352 | 175,586,166 |
| 2024-10-15 | 3.42 | 3.69 | 3.36 | 3.54 | +2.31% | 667,691 | 236,621,398 |
| 2024-10-14 | 3.31 | 3.46 | 3.27 | 3.46 | +4.85% | 483,486 | 163,111,238 |
| 2024-10-11 | 3.5 | 3.53 | 3.22 | 3.3 | -7.82% | 591,545 | 197,883,768 |
| 2024-10-10 | 3.56 | 3.76 | 3.5 | 3.58 | +1.99% | 600,706 | 217,202,881 |
| 2024-10-09 | 4.05 | 4.06 | 3.51 | 3.51 | -20.05% | 1,091,130 | 415,290,879 |
| 2024-10-08 | 4.7 | 4.72 | 4.01 | 4.39 | +11.14% | 1,459,601 | 636,861,275 |
| 2024-09-30 | 3.5 | 4.06 | 3.42 | 3.95 | +13.51% | 1,625,851 | 610,683,712 |
| 2024-09-27 | 3.24 | 3.7 | 3.18 | 3.48 | +3.26% | 1,503,568 | 510,385,186 |
| 2024-09-26 | 3.13 | 3.45 | 3.09 | 3.37 | +10.13% | 1,707,526 | 561,022,352 |
| 2024-09-25 | 2.56 | 3.06 | 2.56 | 3.06 | +20% | 1,038,848 | 305,756,803 |
| 2024-09-24 | 2.47 | 2.58 | 2.47 | 2.55 | +2.82% | 320,888 | 80,989,726 |
| 2024-09-23 | 2.46 | 2.51 | 2.44 | 2.48 | -0.4% | 227,513 | 56,301,918 |
| 2024-09-20 | 2.48 | 2.6 | 2.43 | 2.49 | +1.22% | 372,678 | 93,526,782 |
| 2024-09-19 | 2.37 | 2.49 | 2.32 | 2.46 | +4.24% | 338,241 | 82,200,350 |
| 2024-09-18 | 2.43 | 2.46 | 2.34 | 2.36 | -5.6% | 384,977 | 91,781,668 |
| 2024-09-13 | 2.36 | 2.65 | 2.32 | 2.5 | +6.38% | 663,309 | 165,942,846 |
| 2024-09-12 | 2.4 | 2.42 | 2.34 | 2.35 | -1.26% | 180,909 | 42,906,192 |
| 2024-09-11 | 2.43 | 2.48 | 2.35 | 2.38 | -1.65% | 224,486 | 53,812,341 |
| 2024-09-10 | 2.46 | 2.48 | 2.38 | 2.42 | -2.02% | 284,058 | 68,582,782 |
| 2024-09-09 | 2.48 | 2.51 | 2.44 | 2.47 | -0.8% | 254,087 | 62,772,266 |
| 2024-09-06 | 2.45 | 2.5 | 2.41 | 2.49 | +1.63% | 378,343 | 92,870,134 |
| 2024-09-05 | 2.4 | 2.52 | 2.38 | 2.45 | +1.24% | 407,766 | 98,997,368 |
| 2024-09-04 | 2.46 | 2.53 | 2.37 | 2.42 | 0% | 498,037 | 122,102,646 |
| 2024-09-03 | 2.38 | 2.57 | 2.34 | 2.42 | +3.42% | 646,937 | 158,053,378 |
| 2024-09-02 | 2.46 | 2.49 | 2.34 | 2.34 | -8.24% | 802,154 | 192,599,497 |
| 2024-08-30 | 2.17 | 2.6 | 2.16 | 2.55 | +17.51% | 1,072,515 | 269,516,156 |
| 2024-08-29 | 2.14 | 2.2 | 2.1 | 2.17 | +3.33% | 155,761 | 33,792,542 |
| 2024-08-28 | 2.06 | 2.12 | 2.05 | 2.1 | +0.96% | 99,060 | 20,735,431 |
| 2024-08-27 | 2.15 | 2.16 | 2.06 | 2.08 | -2.8% | 118,952 | 24,966,107 |
| 2024-08-26 | 2.1 | 2.17 | 2.1 | 2.14 | -0.47% | 132,330 | 28,270,014 |
| 2024-08-23 | 2.24 | 2.27 | 2.15 | 2.15 | -4.44% | 170,045 | 36,970,927 |
| 2024-08-22 | 2.24 | 2.32 | 2.22 | 2.25 | 0% | 168,054 | 37,922,592 |
| 2024-08-21 | 2.33 | 2.34 | 2.25 | 2.25 | -3.85% | 244,625 | 55,727,862 |
| 2024-08-20 | 2.47 | 2.47 | 2.32 | 2.34 | -4.49% | 325,202 | 76,907,079 |
| 2024-08-19 | 2.32 | 2.53 | 2.3 | 2.45 | +4.26% | 422,819 | 102,789,429 |
| 2024-08-16 | 2.41 | 2.42 | 2.34 | 2.35 | -3.29% | 286,017 | 67,893,444 |
| 2024-08-15 | 2.3 | 2.44 | 2.29 | 2.43 | +4.29% | 473,260 | 113,327,474 |
| 2024-08-14 | 2.27 | 2.41 | 2.24 | 2.33 | +4.02% | 378,261 | 88,750,965 |
| 2024-08-13 | 2.22 | 2.27 | 2.16 | 2.24 | +0.9% | 162,485 | 36,006,591 |
| 2024-08-12 | 2.25 | 2.3 | 2.19 | 2.22 | -1.33% | 236,677 | 52,959,222 |
| 2024-08-09 | 2.35 | 2.48 | 2.25 | 2.25 | -3.85% | 385,174 | 90,787,131 |
| 2024-08-08 | 2.32 | 2.34 | 2.23 | 2.34 | +0.86% | 388,162 | 88,862,398 |
| 2024-08-07 | 2.35 | 2.4 | 2.2 | 2.32 | +0.43% | 570,218 | 130,464,920 |
| 2024-08-06 | 2.06 | 2.43 | 2.06 | 2.31 | +13.24% | 829,784 | 185,589,491 |
| 2024-08-05 | 2.14 | 2.15 | 2.04 | 2.04 | -5.99% | 289,373 | 60,719,843 |
| 2024-08-02 | 2.1 | 2.22 | 2.09 | 2.17 | +2.36% | 379,104 | 81,406,856 |
| 2024-08-01 | 2.08 | 2.13 | 2.07 | 2.12 | +0.95% | 229,945 | 48,349,024 |
| 2024-07-31 | 2.03 | 2.1 | 2.03 | 2.1 | +2.94% | 246,957 | 51,313,458 |
| 2024-07-30 | 2.02 | 2.08 | 2 | 2.04 | +2% | 208,570 | 42,551,961 |
| 2024-07-29 | 2 | 2.04 | 1.96 | 2 | -0.5% | 219,255 | 43,920,546 |
| 2024-07-26 | 2.02 | 2.04 | 1.92 | 2.01 | +2.03% | 336,160 | 66,576,004 |
| 2024-07-25 | 1.84 | 2.13 | 1.83 | 1.97 | +5.35% | 349,112 | 69,519,946 |
| 2024-07-24 | 1.92 | 1.94 | 1.85 | 1.87 | -2.6% | 162,994 | 30,814,310 |
| 2024-07-23 | 1.96 | 2 | 1.91 | 1.92 | -3.03% | 142,487 | 27,819,714 |
| 2024-07-22 | 1.92 | 1.98 | 1.9 | 1.98 | +2.59% | 187,703 | 36,440,002 |
| 2024-07-19 | 1.92 | 1.97 | 1.91 | 1.93 | +0.52% | 155,119 | 30,070,855 |
| 2024-07-18 | 1.96 | 1.96 | 1.9 | 1.92 | -2.54% | 195,725 | 37,579,944 |
| 2024-07-17 | 2 | 2.03 | 1.96 | 1.97 | -1.5% | 163,169 | 32,487,115 |
| 2024-07-16 | 2.01 | 2.03 | 1.97 | 2 | -0.5% | 180,216 | 35,883,368 |
| 2024-07-15 | 2.09 | 2.09 | 2 | 2.01 | -4.74% | 270,683 | 54,955,561 |
| 2024-07-12 | 2.16 | 2.21 | 2.1 | 2.11 | -2.76% | 327,626 | 70,542,853 |
| 2024-07-11 | 2.18 | 2.2 | 2.13 | 2.17 | +0.46% | 396,026 | 85,662,535 |
| 2024-07-10 | 2.08 | 2.23 | 2.05 | 2.16 | +0.47% | 531,126 | 112,657,874 |
| 2024-07-09 | 2.21 | 2.26 | 2.06 | 2.15 | -4.44% | 633,777 | 135,138,612 |
| 2024-07-08 | 2.15 | 2.28 | 2.13 | 2.25 | -2.6% | 796,456 | 173,919,019 |
| 2024-07-05 | 1.99 | 2.36 | 1.92 | 2.31 | +17.26% | 939,444 | 212,083,729 |
| 2024-07-04 | 2.09 | 2.12 | 1.96 | 1.97 | -7.08% | 222,689 | 44,811,154 |
| 2024-07-03 | 2.1 | 2.16 | 2.06 | 2.12 | +0.95% | 171,636 | 36,346,721 |
| 2024-07-02 | 2.01 | 2.14 | 2.01 | 2.1 | +3.96% | 202,599 | 42,522,932 |
| 2024-07-01 | 2.05 | 2.07 | 1.97 | 2.02 | -2.42% | 155,045 | 31,179,806 |
| 2024-06-28 | 2.06 | 2.12 | 2.05 | 2.07 | 0% | 159,722 | 33,244,297 |
| 2024-06-27 | 2.05 | 2.14 | 2.03 | 2.07 | +0.98% | 207,918 | 43,554,297 |
| 2024-06-26 | 1.94 | 2.06 | 1.9 | 2.05 | +6.77% | 212,492 | 42,288,368 |
| 2024-06-25 | 1.97 | 2.01 | 1.9 | 1.92 | -3.03% | 173,261 | 33,511,281 |
| 2024-06-24 | 2.02 | 2.05 | 1.96 | 1.98 | -3.88% | 149,587 | 29,840,037 |
| 2024-06-21 | 2.12 | 2.15 | 2.06 | 2.06 | -3.74% | 152,704 | 31,935,293 |
| 2024-06-20 | 2.13 | 2.21 | 2.07 | 2.14 | +0.47% | 250,711 | 53,578,439 |
| 2024-06-19 | 2.17 | 2.2 | 2.12 | 2.13 | -1.84% | 123,801 | 26,576,021 |
| 2024-06-18 | 2.07 | 2.19 | 2.07 | 2.17 | +3.83% | 132,048 | 28,107,066 |
| 2024-06-17 | 2.12 | 2.17 | 2.08 | 2.09 | -2.79% | 105,820 | 22,240,428 |
| 2024-06-14 | 2.17 | 2.2 | 2.12 | 2.15 | -0.92% | 108,207 | 23,282,143 |
| 2024-06-13 | 2.22 | 2.26 | 2.15 | 2.17 | -2.25% | 150,855 | 33,042,508 |
| 2024-06-12 | 2.12 | 2.23 | 2.11 | 2.22 | +5.71% | 191,100 | 41,830,378 |
| 2024-06-11 | 2.04 | 2.11 | 1.96 | 2.1 | +3.45% | 248,931 | 51,212,665 |
| 2024-06-07 | 2.03 | 2.13 | 1.97 | 2.03 | +2.01% | 277,397 | 56,288,007 |
| 2024-06-06 | 2.13 | 2.19 | 1.94 | 1.99 | -7.44% | 302,308 | 60,932,211 |
| 2024-06-05 | 2.22 | 2.22 | 2.13 | 2.15 | -2.71% | 174,776 | 37,906,605 |
| 2024-06-04 | 2.3 | 2.31 | 2.2 | 2.21 | -4.74% | 186,000 | 41,480,210 |
| 2024-06-03 | 2.39 | 2.43 | 2.31 | 2.32 | -3.33% | 134,432 | 31,783,898 |
| 2024-05-31 | 2.36 | 2.43 | 2.32 | 2.4 | +0.84% | 194,589 | 46,168,477 |
| 2024-05-30 | 2.43 | 2.45 | 2.37 | 2.38 | -2.06% | 131,818 | 31,633,038 |
| 2024-05-29 | 2.45 | 2.49 | 2.41 | 2.43 | 0% | 78,022 | 19,125,091 |
| 2024-05-28 | 2.47 | 2.5 | 2.42 | 2.43 | -2.41% | 73,792 | 18,094,745 |
| 2024-05-27 | 2.48 | 2.5 | 2.43 | 2.49 | 0% | 75,440 | 18,567,427 |
| 2024-05-24 | 2.58 | 2.59 | 2.48 | 2.49 | -2.73% | 105,735 | 26,595,959 |
| 2024-05-23 | 2.65 | 2.66 | 2.56 | 2.56 | -3.03% | 102,691 | 26,693,371 |
| 2024-05-22 | 2.57 | 2.65 | 2.54 | 2.64 | +2.72% | 115,060 | 30,126,987 |
| 2024-05-21 | 2.55 | 2.62 | 2.53 | 2.57 | +0.39% | 87,679 | 22,586,923 |
| 2024-05-20 | 2.64 | 2.65 | 2.55 | 2.56 | -2.29% | 119,657 | 30,917,127 |
| 2024-05-17 | 2.62 | 2.64 | 2.57 | 2.62 | 0% | 86,606 | 22,608,030 |
| 2024-05-16 | 2.56 | 2.64 | 2.55 | 2.62 | +2.34% | 120,556 | 31,481,052 |
| 2024-05-15 | 2.46 | 2.61 | 2.46 | 2.56 | -1.16% | 113,790 | 29,131,421 |
| 2024-05-14 | 2.58 | 2.63 | 2.55 | 2.59 | +3.19% | 140,191 | 36,310,738 |
| 2024-05-13 | 2.63 | 2.63 | 2.51 | 2.51 | -3.83% | 114,535 | 29,024,634 |
| 2024-05-10 | 2.66 | 2.71 | 2.6 | 2.61 | -2.97% | 124,659 | 32,835,482 |
| 2024-05-09 | 2.68 | 2.74 | 2.67 | 2.69 | +1.89% | 111,336 | 30,138,974 |
| 2024-05-08 | 2.75 | 2.75 | 2.63 | 2.64 | -3.3% | 129,435 | 34,484,220 |
| 2024-05-07 | 2.71 | 2.79 | 2.7 | 2.73 | +0.74% | 123,953 | 33,878,912 |
| 2024-05-06 | 2.79 | 2.79 | 2.68 | 2.71 | -1.09% | 149,911 | 40,737,119 |
| 2024-04-30 | 2.79 | 2.81 | 2.68 | 2.74 | -0.72% | 130,095 | 35,591,191 |
| 2024-04-29 | 2.64 | 2.76 | 2.64 | 2.76 | +3.76% | 150,074 | 41,137,464 |
| 2024-04-26 | 2.55 | 2.69 | 2.55 | 2.66 | +3.5% | 150,204 | 39,601,966 |
| 2024-04-25 | 2.53 | 2.59 | 2.52 | 2.57 | +0.39% | 107,577 | 27,591,888 |
| 2024-04-24 | 2.47 | 2.57 | 2.47 | 2.56 | +2.81% | 120,290 | 30,448,764 |
| 2024-04-23 | 2.41 | 2.51 | 2.4 | 2.49 | +2.05% | 136,028 | 33,716,289 |
| 2024-04-22 | 2.5 | 2.54 | 2.42 | 2.44 | -3.56% | 145,229 | 35,892,287 |
| 2024-04-19 | 2.5 | 2.63 | 2.49 | 2.53 | +1.61% | 195,346 | 49,965,831 |
| 2024-04-18 | 2.6 | 2.6 | 2.47 | 2.49 | -3.49% | 172,182 | 43,369,892 |
| 2024-04-17 | 2.38 | 2.6 | 2.38 | 2.58 | +11.69% | 247,359 | 62,860,721 |
| 2024-04-16 | 2.6 | 2.62 | 2.29 | 2.31 | -13.16% | 279,596 | 67,275,611 |
| 2024-04-15 | 2.87 | 2.89 | 2.57 | 2.66 | -7.96% | 201,614 | 54,411,403 |
| 2024-04-12 | 2.96 | 3.01 | 2.87 | 2.89 | -3.99% | 186,736 | 54,876,638 |
| 2024-04-11 | 2.88 | 3.05 | 2.88 | 3.01 | +2.38% | 223,940 | 67,074,703 |
| 2024-04-10 | 2.9 | 3.03 | 2.83 | 2.94 | +1.03% | 206,191 | 60,269,243 |
| 2024-04-09 | 2.86 | 2.96 | 2.86 | 2.91 | +1.04% | 83,459 | 24,292,612 |
| 2024-04-08 | 3.01 | 3.01 | 2.87 | 2.88 | -4.32% | 160,261 | 46,635,452 |
| 2024-04-03 | 3.09 | 3.1 | 2.97 | 3.01 | -3.22% | 232,302 | 70,160,658 |
| 2024-04-02 | 3.16 | 3.22 | 3.1 | 3.11 | -1.89% | 238,139 | 74,798,548 |
| 2024-04-01 | 3.12 | 3.22 | 3.12 | 3.17 | +0.63% | 262,513 | 82,912,078 |
| 2024-03-29 | 3.27 | 3.28 | 3.09 | 3.15 | -2.78% | 336,237 | 106,093,041 |
| 2024-03-28 | 3.11 | 3.38 | 3.05 | 3.24 | +4.18% | 509,807 | 165,169,494 |
| 2024-03-27 | 3.41 | 3.41 | 3.09 | 3.11 | -11.14% | 549,368 | 177,471,037 |
| 2024-03-26 | 3.35 | 3.7 | 3.28 | 3.5 | -0.28% | 835,480 | 288,676,504 |
| 2024-03-25 | 3.23 | 3.6 | 3.08 | 3.51 | +7.34% | 541,089 | 176,965,173 |
| 2024-03-22 | 3.21 | 3.31 | 3.11 | 3.27 | +1.24% | 416,942 | 134,472,391 |
| 2024-03-21 | 3.27 | 3.33 | 3.16 | 3.23 | +1.25% | 408,961 | 132,422,877 |
| 2024-03-20 | 3.01 | 3.2 | 3 | 3.19 | +5.63% | 457,365 | 142,760,513 |
| 2024-03-19 | 3.04 | 3.13 | 3.01 | 3.02 | -0.98% | 271,694 | 83,129,234 |
| 2024-03-18 | 3 | 3.05 | 2.95 | 3.05 | +0.99% | 330,720 | 99,256,148 |
| 2024-03-15 | 3.07 | 3.1 | 2.93 | 3.02 | -2.58% | 470,361 | 140,397,965 |
| 2024-03-14 | 3.16 | 3.39 | 3.05 | 3.1 | +3.33% | 707,631 | 225,786,109 |
| 2024-03-13 | 2.91 | 3.03 | 2.91 | 3 | +3.09% | 284,978 | 84,863,401 |
| 2024-03-12 | 2.91 | 2.93 | 2.85 | 2.91 | +1.04% | 173,916 | 50,338,668 |
| 2024-03-11 | 2.81 | 2.88 | 2.76 | 2.88 | +2.49% | 160,810 | 45,649,439 |
| 2024-03-08 | 2.77 | 2.82 | 2.73 | 2.81 | +1.44% | 135,419 | 37,773,893 |
| 2024-03-07 | 2.81 | 2.89 | 2.76 | 2.77 | -2.12% | 181,182 | 51,143,093 |
| 2024-03-06 | 2.81 | 2.88 | 2.77 | 2.83 | 0% | 158,008 | 44,599,402 |
| 2024-03-05 | 2.94 | 2.94 | 2.8 | 2.83 | -4.39% | 233,882 | 66,764,103 |
| 2024-03-04 | 3.04 | 3.05 | 2.81 | 2.96 | -1.33% | 284,770 | 82,896,827 |
| 2024-03-01 | 2.86 | 3.03 | 2.84 | 3 | +4.53% | 375,247 | 109,984,344 |
| 2024-02-29 | 2.65 | 2.88 | 2.63 | 2.87 | +6.69% | 361,438 | 100,295,956 |
| 2024-02-28 | 2.9 | 3.16 | 2.67 | 2.69 | -8.19% | 590,655 | 173,762,963 |
| 2024-02-27 | 2.86 | 2.93 | 2.86 | 2.93 | 0% | 272,518 | 78,982,810 |
| 2024-02-26 | 2.85 | 2.96 | 2.81 | 2.93 | +2.81% | 368,785 | 106,287,827 |
| 2024-02-23 | 2.7 | 2.85 | 2.65 | 2.85 | +5.56% | 396,036 | 109,584,175 |
| 2024-02-22 | 2.59 | 2.75 | 2.59 | 2.7 | +5.06% | 357,199 | 95,307,061 |
| 2024-02-21 | 2.42 | 2.73 | 2.38 | 2.57 | +3.21% | 444,261 | 115,303,512 |
| 2024-02-20 | 2.46 | 2.56 | 2.34 | 2.49 | +2.47% | 383,794 | 94,251,128 |
| 2024-02-19 | 2.24 | 2.45 | 2.24 | 2.43 | +13.02% | 463,123 | 109,630,583 |
| 2024-02-08 | 1.89 | 2.16 | 1.87 | 2.15 | +18.13% | 404,871 | 80,526,114 |
| 2024-02-07 | 2.11 | 2.12 | 1.77 | 1.82 | -12.92% | 473,066 | 89,887,034 |
| 2024-02-06 | 2.06 | 2.23 | 1.9 | 2.09 | -1.88% | 342,202 | 69,344,005 |
| 2024-02-05 | 2.49 | 2.49 | 2.06 | 2.13 | -14.46% | 326,974 | 71,534,232 |
| 2024-02-02 | 2.63 | 2.72 | 2.39 | 2.49 | -5.32% | 186,005 | 47,400,014 |
| 2024-02-01 | 2.68 | 2.71 | 2.58 | 2.63 | -2.59% | 151,920 | 40,182,270 |
| 2024-01-31 | 2.84 | 2.9 | 2.69 | 2.7 | -4.93% | 160,593 | 44,843,375 |
| 2024-01-30 | 2.95 | 2.98 | 2.84 | 2.84 | -4.7% | 127,450 | 36,963,102 |
| 2024-01-29 | 3.16 | 3.16 | 2.95 | 2.98 | -4.49% | 129,871 | 39,113,310 |
| 2024-01-26 | 3.15 | 3.19 | 3.1 | 3.12 | +0.97% | 153,622 | 48,244,937 |
| 2024-01-25 | 2.95 | 3.09 | 2.91 | 3.09 | +4.75% | 150,884 | 45,657,362 |
| 2024-01-24 | 2.9 | 2.95 | 2.84 | 2.95 | +2.43% | 144,843 | 41,952,340 |
| 2024-01-23 | 2.9 | 2.92 | 2.82 | 2.88 | 0% | 143,865 | 41,168,870 |
| 2024-01-22 | 3.09 | 3.1 | 2.85 | 2.88 | -6.49% | 159,222 | 47,319,982 |
| 2024-01-19 | 3.09 | 3.15 | 3.07 | 3.08 | -0.96% | 95,337 | 29,618,467 |
| 2024-01-18 | 3.09 | 3.13 | 3 | 3.11 | 0% | 158,976 | 48,554,106 |
| 2024-01-17 | 3.2 | 3.2 | 3.11 | 3.11 | -2.81% | 84,607 | 26,711,630 |
| 2024-01-16 | 3.23 | 3.24 | 3.15 | 3.2 | -0.93% | 139,701 | 44,645,592 |
| 2024-01-15 | 3.24 | 3.27 | 3.22 | 3.23 | -0.92% | 90,698 | 29,409,468 |
| 2024-01-12 | 3.32 | 3.38 | 3.25 | 3.26 | -2.4% | 128,776 | 42,451,384 |
| 2024-01-11 | 3.26 | 3.34 | 3.23 | 3.34 | +2.45% | 114,213 | 37,749,863 |
| 2024-01-10 | 3.3 | 3.36 | 3.24 | 3.26 | -2.4% | 131,084 | 42,980,089 |
| 2024-01-09 | 3.31 | 3.4 | 3.3 | 3.34 | +2.45% | 132,130 | 44,133,456 |
| 2024-01-08 | 3.34 | 3.36 | 3.26 | 3.26 | -2.1% | 118,305 | 39,302,031 |
| 2024-01-05 | 3.44 | 3.45 | 3.31 | 3.33 | -2.92% | 125,912 | 42,393,455 |
| 2024-01-04 | 3.44 | 3.44 | 3.39 | 3.43 | -0.29% | 119,952 | 40,980,488 |
| 2024-01-03 | 3.44 | 3.5 | 3.42 | 3.44 | -0.86% | 126,478 | 43,688,956 |
| 2024-01-02 | 3.48 | 3.6 | 3.46 | 3.47 | +0.29% | 209,700 | 73,401,219 |
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：