股票概览
2.99
0%
0
2.97
开盘价
3
最高价
2.94
最低价
100,655
成交量
数据更新至: 2025-03-25
技术指标
3.04
MA5 (5日均线)
3.07
MA10 (10日均线)
3.09
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 | 2.97 | 3 | 2.94 | 2.99 | 0% | 100,655 | 29,826,222 |
| 2025-03-24 | 3.05 | 3.07 | 2.94 | 2.99 | -1.97% | 242,964 | 72,780,698 |
| 2025-03-21 | 3.11 | 3.15 | 3.05 | 3.05 | -1.61% | 246,091 | 76,111,539 |
| 2025-03-20 | 3.09 | 3.13 | 3.06 | 3.1 | +0.32% | 159,543 | 49,553,282 |
| 2025-03-19 | 3.1 | 3.15 | 3.08 | 3.09 | -0.64% | 168,558 | 52,411,141 |
| 2025-03-18 | 3.11 | 3.13 | 3.08 | 3.11 | -0.32% | 115,954 | 35,945,732 |
| 2025-03-17 | 3.12 | 3.15 | 3.1 | 3.12 | +0.32% | 171,781 | 53,583,428 |
| 2025-03-14 | 3.02 | 3.13 | 3 | 3.11 | +2.64% | 283,215 | 87,031,978 |
| 2025-03-13 | 3.06 | 3.08 | 2.98 | 3.03 | -1.62% | 250,010 | 75,318,841 |
| 2025-03-12 | 3.06 | 3.1 | 3.05 | 3.08 | +0.98% | 225,347 | 69,286,209 |
| 2025-03-11 | 3.02 | 3.05 | 2.97 | 3.05 | -0.33% | 177,529 | 53,531,284 |
| 2025-03-10 | 3.06 | 3.1 | 3.01 | 3.06 | 0% | 220,524 | 67,185,739 |
| 2025-03-07 | 3.1 | 3.12 | 3.04 | 3.06 | -1.92% | 202,516 | 62,110,888 |
| 2025-03-06 | 3.12 | 3.18 | 3.09 | 3.12 | +0.32% | 222,357 | 69,520,621 |
| 2025-03-05 | 3.13 | 3.17 | 3.04 | 3.11 | -0.32% | 210,316 | 65,039,411 |
| 2025-03-04 | 3.07 | 3.18 | 3.04 | 3.12 | +1.3% | 180,235 | 56,259,612 |
| 2025-03-03 | 3.09 | 3.13 | 3.05 | 3.08 | +0.33% | 204,812 | 63,223,133 |
| 2025-02-28 | 3.19 | 3.23 | 3.06 | 3.07 | -4.06% | 268,552 | 83,889,279 |
| 2025-02-27 | 3.29 | 3.3 | 3.15 | 3.2 | -2.44% | 273,574 | 87,790,487 |
| 2025-02-26 | 3.22 | 3.28 | 3.21 | 3.28 | +1.23% | 183,740 | 59,692,827 |
| 2025-02-25 | 3.26 | 3.32 | 3.22 | 3.24 | -1.52% | 250,256 | 81,928,771 |
| 2025-02-24 | 3.29 | 3.32 | 3.25 | 3.29 | 0% | 188,872 | 62,039,424 |
| 2025-02-21 | 3.33 | 3.35 | 3.25 | 3.29 | -1.2% | 151,761 | 49,798,993 |
| 2025-02-20 | 3.3 | 3.38 | 3.26 | 3.33 | +0.91% | 147,847 | 49,366,439 |
| 2025-02-19 | 3.25 | 3.31 | 3.24 | 3.3 | +1.54% | 134,437 | 44,023,668 |
| 2025-02-18 | 3.41 | 3.41 | 3.24 | 3.25 | -4.97% | 229,201 | 76,193,409 |
| 2025-02-17 | 3.35 | 3.45 | 3.31 | 3.42 | +2.09% | 209,741 | 71,263,722 |
| 2025-02-14 | 3.31 | 3.4 | 3.31 | 3.35 | +0.9% | 184,220 | 61,751,790 |
| 2025-02-13 | 3.39 | 3.41 | 3.32 | 3.32 | -2.35% | 198,228 | 66,413,701 |
| 2025-02-12 | 3.39 | 3.45 | 3.36 | 3.4 | +0.29% | 187,489 | 63,443,974 |
| 2025-02-11 | 3.48 | 3.48 | 3.36 | 3.39 | -2.59% | 238,818 | 80,989,575 |
| 2025-02-10 | 3.47 | 3.51 | 3.43 | 3.48 | +0.29% | 229,558 | 79,454,094 |
| 2025-02-07 | 3.32 | 3.48 | 3.3 | 3.47 | +4.52% | 383,481 | 130,964,056 |
| 2025-02-06 | 3.27 | 3.32 | 3.19 | 3.32 | +1.22% | 188,157 | 61,497,011 |
| 2025-02-05 | 3.28 | 3.33 | 3.25 | 3.28 | +1.55% | 133,204 | 43,742,007 |
| 2025-01-27 | 3.2 | 3.28 | 3.19 | 3.23 | +1.57% | 166,151 | 53,826,984 |
| 2025-01-24 | 3.25 | 3.25 | 3.12 | 3.18 | -0.93% | 187,959 | 59,334,025 |
| 2025-01-23 | 3.33 | 3.37 | 3.21 | 3.21 | -1.83% | 158,486 | 52,109,143 |
| 2025-01-22 | 3.26 | 3.36 | 3.23 | 3.27 | -0.3% | 150,500 | 49,693,324 |
| 2025-01-21 | 3.33 | 3.36 | 3.22 | 3.28 | -1.5% | 175,018 | 57,296,284 |
| 2025-01-20 | 3.36 | 3.37 | 3.27 | 3.33 | 0% | 133,795 | 44,467,412 |
| 2025-01-17 | 3.38 | 3.4 | 3.31 | 3.33 | -1.48% | 212,737 | 71,223,785 |
| 2025-01-16 | 3.24 | 3.48 | 3.18 | 3.38 | +6.96% | 472,305 | 158,271,487 |
| 2025-01-15 | 3.18 | 3.24 | 3.11 | 3.16 | -0.63% | 166,506 | 52,725,367 |
| 2025-01-14 | 3.05 | 3.19 | 3.03 | 3.18 | +4.95% | 218,397 | 68,579,931 |
| 2025-01-13 | 3 | 3.06 | 2.91 | 3.03 | -0.98% | 177,864 | 53,373,738 |
| 2025-01-10 | 3.15 | 3.26 | 3.05 | 3.06 | -2.55% | 286,753 | 90,063,077 |
| 2025-01-09 | 3.14 | 3.17 | 3.09 | 3.14 | 0% | 145,162 | 45,608,070 |
| 2025-01-08 | 3.1 | 3.18 | 3.04 | 3.14 | +0.64% | 216,939 | 67,670,704 |
| 2025-01-07 | 3.12 | 3.14 | 3.02 | 3.12 | +0.32% | 239,679 | 73,531,741 |
| 2025-01-06 | 3.12 | 3.2 | 3.02 | 3.11 | +1.97% | 282,113 | 88,168,454 |
| 2025-01-03 | 3.2 | 3.21 | 3.01 | 3.05 | -3.79% | 224,186 | 69,882,638 |
| 2025-01-02 | 3.23 | 3.28 | 3.12 | 3.17 | -2.16% | 206,465 | 66,236,735 |
| 2024-12-31 | 3.43 | 3.49 | 3.23 | 3.24 | -5.54% | 329,983 | 109,410,189 |
| 2024-12-30 | 3.36 | 3.44 | 3.27 | 3.43 | +1.78% | 265,141 | 89,736,079 |
| 2024-12-27 | 3.31 | 3.42 | 3.29 | 3.37 | +1.81% | 172,082 | 58,227,659 |
| 2024-12-26 | 3.32 | 3.34 | 3.27 | 3.31 | 0% | 143,877 | 47,638,448 |
| 2024-12-25 | 3.41 | 3.42 | 3.25 | 3.31 | -2.93% | 269,244 | 89,169,534 |
| 2024-12-24 | 3.29 | 3.48 | 3.29 | 3.41 | +3.33% | 380,531 | 128,564,516 |
| 2024-12-23 | 3.52 | 3.52 | 3.29 | 3.3 | -6.52% | 360,832 | 121,418,428 |
| 2024-12-20 | 3.52 | 3.55 | 3.48 | 3.53 | +0.28% | 203,698 | 71,613,151 |
| 2024-12-19 | 3.48 | 3.55 | 3.45 | 3.52 | -0.28% | 226,054 | 79,005,781 |
| 2024-12-18 | 3.53 | 3.58 | 3.44 | 3.53 | -0.28% | 271,548 | 95,737,422 |
| 2024-12-17 | 3.75 | 3.75 | 3.51 | 3.54 | -5.85% | 436,715 | 156,896,241 |
| 2024-12-16 | 3.79 | 3.84 | 3.72 | 3.76 | -0.53% | 294,198 | 111,193,753 |
| 2024-12-13 | 3.85 | 3.9 | 3.78 | 3.78 | -2.07% | 419,175 | 160,417,754 |
| 2024-12-12 | 3.87 | 3.93 | 3.78 | 3.86 | -0.52% | 416,030 | 159,819,015 |
| 2024-12-11 | 3.77 | 3.89 | 3.71 | 3.88 | +1.84% | 515,437 | 197,606,398 |
| 2024-12-10 | 3.84 | 4.07 | 3.75 | 3.81 | +1.06% | 962,213 | 376,478,482 |
| 2024-12-09 | 3.69 | 3.86 | 3.69 | 3.77 | +2.17% | 843,627 | 316,021,202 |
| 2024-12-06 | 3.57 | 3.77 | 3.49 | 3.69 | +3.36% | 795,852 | 290,677,483 |
| 2024-12-05 | 3.48 | 3.62 | 3.48 | 3.57 | +1.71% | 365,947 | 130,584,554 |
| 2024-12-04 | 3.51 | 3.59 | 3.48 | 3.51 | -0.57% | 381,294 | 134,284,718 |
| 2024-12-03 | 3.6 | 3.62 | 3.48 | 3.53 | -2.22% | 483,986 | 170,771,660 |
| 2024-12-02 | 3.49 | 3.65 | 3.48 | 3.61 | +3.14% | 530,970 | 189,936,784 |
| 2024-11-29 | 3.46 | 3.52 | 3.38 | 3.5 | +0.29% | 585,492 | 202,790,980 |
| 2024-11-28 | 3.32 | 3.66 | 3.3 | 3.49 | +5.12% | 1,118,994 | 394,823,240 |
| 2024-11-27 | 3.09 | 3.44 | 3.03 | 3.32 | +6.75% | 776,916 | 252,639,790 |
| 2024-11-26 | 3.11 | 3.21 | 3.09 | 3.11 | -0.64% | 244,033 | 76,865,435 |
| 2024-11-25 | 3.05 | 3.14 | 3.02 | 3.13 | +2.62% | 243,045 | 75,169,459 |
| 2024-11-22 | 3.15 | 3.21 | 3.04 | 3.05 | -4.09% | 293,622 | 91,976,267 |
| 2024-11-21 | 3.21 | 3.23 | 3.14 | 3.18 | -1.24% | 285,928 | 90,776,860 |
| 2024-11-20 | 3.1 | 3.29 | 3.07 | 3.22 | +3.87% | 392,630 | 125,059,721 |
| 2024-11-19 | 3.03 | 3.1 | 2.99 | 3.1 | +2.65% | 269,549 | 81,697,037 |
| 2024-11-18 | 3.12 | 3.15 | 2.95 | 3.02 | -1.95% | 341,886 | 103,516,009 |
| 2024-11-15 | 3.19 | 3.24 | 3.08 | 3.08 | -4.35% | 355,634 | 112,383,624 |
| 2024-11-14 | 3.34 | 3.35 | 3.2 | 3.22 | -3.88% | 376,869 | 122,891,001 |
| 2024-11-13 | 3.35 | 3.4 | 3.25 | 3.35 | -1.76% | 505,976 | 167,719,482 |
| 2024-11-12 | 3.54 | 3.64 | 3.37 | 3.41 | -4.21% | 777,014 | 272,762,393 |
| 2024-11-11 | 3.45 | 3.58 | 3.43 | 3.56 | +1.14% | 425,710 | 149,063,080 |
| 2024-11-08 | 3.61 | 3.67 | 3.5 | 3.52 | -1.95% | 628,858 | 224,274,975 |
| 2024-11-07 | 3.34 | 3.68 | 3.25 | 3.59 | +6.85% | 741,702 | 261,289,473 |
| 2024-11-06 | 3.34 | 3.47 | 3.29 | 3.36 | +0.3% | 465,416 | 157,232,650 |
| 2024-11-05 | 3.24 | 3.39 | 3.18 | 3.35 | +3.4% | 484,367 | 159,932,243 |
| 2024-11-04 | 3.28 | 3.35 | 3.16 | 3.24 | -4.14% | 652,384 | 210,567,162 |
| 2024-11-01 | 3.6 | 3.64 | 3.35 | 3.38 | -7.14% | 695,540 | 239,639,224 |
| 2024-10-31 | 3.61 | 3.76 | 3.52 | 3.64 | +1.11% | 928,594 | 336,695,655 |
| 2024-10-30 | 3.2 | 3.6 | 3.17 | 3.6 | +11.8% | 1,183,044 | 408,830,580 |
| 2024-10-29 | 3.32 | 3.42 | 3.21 | 3.22 | -3.59% | 433,750 | 142,496,597 |
| 2024-10-28 | 3.15 | 3.37 | 3.1 | 3.34 | +6.03% | 592,423 | 193,251,903 |
| 2024-10-25 | 3.07 | 3.15 | 3.07 | 3.15 | +2.27% | 320,350 | 99,938,781 |
| 2024-10-24 | 3.07 | 3.12 | 3.06 | 3.08 | +0.33% | 231,025 | 71,211,195 |
| 2024-10-23 | 3.1 | 3.13 | 3.05 | 3.07 | -1.6% | 343,630 | 105,970,122 |
| 2024-10-22 | 3.03 | 3.15 | 3.01 | 3.12 | +2.3% | 425,773 | 131,648,813 |
| 2024-10-21 | 2.9 | 3.05 | 2.88 | 3.05 | +5.17% | 438,247 | 130,621,456 |
| 2024-10-18 | 2.78 | 2.94 | 2.77 | 2.9 | +3.94% | 420,247 | 120,465,758 |
| 2024-10-17 | 2.81 | 2.87 | 2.78 | 2.79 | -0.71% | 239,998 | 67,779,439 |
| 2024-10-16 | 2.79 | 2.85 | 2.76 | 2.81 | -1.06% | 252,456 | 70,913,148 |
| 2024-10-15 | 2.9 | 2.94 | 2.81 | 2.84 | -2.74% | 350,823 | 101,153,994 |
| 2024-10-14 | 2.84 | 2.94 | 2.75 | 2.92 | +2.82% | 374,614 | 106,555,773 |
| 2024-10-11 | 3.06 | 3.07 | 2.77 | 2.84 | -7.19% | 539,218 | 155,562,076 |
| 2024-10-10 | 3.08 | 3.22 | 3.02 | 3.06 | +0.66% | 595,992 | 185,470,927 |
| 2024-10-09 | 3.29 | 3.5 | 3.03 | 3.04 | -10.85% | 939,256 | 305,496,950 |
| 2024-10-08 | 3.4 | 3.41 | 3.01 | 3.41 | +20.07% | 1,137,625 | 371,647,134 |
| 2024-09-30 | 2.48 | 2.87 | 2.48 | 2.84 | +16.87% | 772,526 | 206,701,818 |
| 2024-09-27 | 2.34 | 2.47 | 2.32 | 2.43 | +4.29% | 388,640 | 93,012,409 |
| 2024-09-26 | 2.26 | 2.33 | 2.24 | 2.33 | +3.1% | 258,883 | 59,328,782 |
| 2024-09-25 | 2.22 | 2.31 | 2.22 | 2.26 | +2.26% | 308,990 | 70,402,063 |
| 2024-09-24 | 2.13 | 2.21 | 2.13 | 2.21 | +4.25% | 222,928 | 48,536,090 |
| 2024-09-23 | 2.11 | 2.14 | 2.11 | 2.12 | 0% | 74,706 | 15,892,414 |
| 2024-09-20 | 2.13 | 2.14 | 2.1 | 2.12 | -0.47% | 76,332 | 16,137,853 |
| 2024-09-19 | 2.08 | 2.13 | 2.06 | 2.13 | +2.9% | 104,573 | 22,026,335 |
| 2024-09-18 | 2.12 | 2.13 | 2.05 | 2.07 | -2.82% | 134,728 | 28,033,584 |
| 2024-09-13 | 2.15 | 2.17 | 2.12 | 2.13 | -0.93% | 103,158 | 22,099,397 |
| 2024-09-12 | 2.13 | 2.19 | 2.13 | 2.15 | +0.47% | 134,001 | 28,915,256 |
| 2024-09-11 | 2.18 | 2.19 | 2.13 | 2.14 | -2.28% | 167,229 | 35,963,007 |
| 2024-09-10 | 2.18 | 2.22 | 2.15 | 2.19 | -0.45% | 170,606 | 37,130,523 |
| 2024-09-09 | 2.11 | 2.33 | 2.09 | 2.2 | +3.29% | 265,179 | 58,368,480 |
| 2024-09-06 | 2.18 | 2.2 | 2.11 | 2.13 | -2.74% | 139,678 | 30,011,083 |
| 2024-09-05 | 2.16 | 2.21 | 2.16 | 2.19 | +0.92% | 103,889 | 22,724,748 |
| 2024-09-04 | 2.18 | 2.2 | 2.16 | 2.17 | -0.91% | 100,014 | 21,806,270 |
| 2024-09-03 | 2.2 | 2.23 | 2.18 | 2.19 | -0.9% | 124,560 | 27,403,691 |
| 2024-09-02 | 2.24 | 2.28 | 2.2 | 2.21 | -1.34% | 177,462 | 39,729,880 |
| 2024-08-30 | 2.2 | 2.26 | 2.18 | 2.24 | +2.28% | 206,234 | 45,928,585 |
| 2024-08-29 | 2.14 | 2.21 | 2.13 | 2.19 | +1.86% | 152,020 | 33,192,119 |
| 2024-08-28 | 2.14 | 2.18 | 2.12 | 2.15 | 0% | 108,138 | 23,261,430 |
| 2024-08-27 | 2.18 | 2.23 | 2.15 | 2.15 | -1.83% | 154,497 | 33,737,192 |
| 2024-08-26 | 2.16 | 2.19 | 2.12 | 2.19 | +1.86% | 136,936 | 29,731,807 |
| 2024-08-23 | 2.2 | 2.2 | 2.14 | 2.15 | -2.27% | 183,388 | 39,608,429 |
| 2024-08-22 | 2.3 | 2.32 | 2.19 | 2.2 | -5.17% | 332,648 | 74,301,503 |
| 2024-08-21 | 2.33 | 2.36 | 2.28 | 2.32 | -0.85% | 228,295 | 52,664,263 |
| 2024-08-20 | 2.38 | 2.41 | 2.32 | 2.34 | -2.09% | 268,810 | 62,971,231 |
| 2024-08-19 | 2.44 | 2.45 | 2.36 | 2.39 | -3.63% | 439,137 | 104,989,795 |
| 2024-08-16 | 2.37 | 2.58 | 2.32 | 2.48 | +3.33% | 841,330 | 204,858,652 |
| 2024-08-15 | 2.22 | 2.66 | 2.22 | 2.4 | +7.14% | 717,934 | 174,176,732 |
| 2024-08-14 | 2.27 | 2.28 | 2.22 | 2.24 | -2.18% | 255,006 | 57,172,539 |
| 2024-08-13 | 2.34 | 2.34 | 2.24 | 2.29 | -2.14% | 352,746 | 80,009,604 |
| 2024-08-12 | 2.25 | 2.46 | 2.21 | 2.34 | +3.08% | 601,225 | 140,555,902 |
| 2024-08-09 | 2.39 | 2.39 | 2.24 | 2.27 | -6.2% | 577,429 | 132,613,165 |
| 2024-08-08 | 2.2 | 2.6 | 2.18 | 2.42 | +10.5% | 933,818 | 225,082,497 |
| 2024-08-07 | 2.22 | 2.24 | 2.18 | 2.19 | -2.67% | 239,218 | 52,699,317 |
| 2024-08-06 | 2.16 | 2.25 | 2.16 | 2.25 | +3.69% | 304,868 | 67,319,578 |
| 2024-08-05 | 2.25 | 2.27 | 2.16 | 2.17 | -3.56% | 344,685 | 76,163,466 |
| 2024-08-02 | 2.18 | 2.3 | 2.16 | 2.25 | +2.74% | 483,571 | 109,062,248 |
| 2024-08-01 | 2.2 | 2.26 | 2.18 | 2.19 | -1.35% | 285,685 | 63,173,830 |
| 2024-07-31 | 2.13 | 2.23 | 2.11 | 2.22 | +2.78% | 372,319 | 80,899,489 |
| 2024-07-30 | 2.07 | 2.25 | 2.06 | 2.16 | +4.35% | 346,912 | 74,945,616 |
| 2024-07-29 | 2.06 | 2.09 | 2.02 | 2.07 | +1.47% | 166,624 | 34,440,389 |
| 2024-07-26 | 2.05 | 2.09 | 2.02 | 2.04 | +1.49% | 174,172 | 35,655,289 |
| 2024-07-25 | 1.99 | 2.04 | 1.97 | 2.01 | 0% | 177,731 | 35,697,514 |
| 2024-07-24 | 2.11 | 2.11 | 1.99 | 2.01 | -5.19% | 280,878 | 57,022,851 |
| 2024-07-23 | 2.07 | 2.18 | 2.05 | 2.12 | +2.42% | 362,554 | 77,197,127 |
| 2024-07-22 | 2.05 | 2.09 | 2.04 | 2.07 | 0% | 185,591 | 38,327,487 |
| 2024-07-19 | 2.13 | 2.14 | 2.07 | 2.07 | -4.17% | 325,669 | 68,238,686 |
| 2024-07-18 | 2.11 | 2.21 | 2.08 | 2.16 | +1.89% | 342,364 | 73,447,804 |
| 2024-07-17 | 2.17 | 2.23 | 2.12 | 2.12 | -2.3% | 320,157 | 69,301,879 |
| 2024-07-16 | 2.29 | 2.29 | 2.16 | 2.17 | -5.24% | 459,890 | 101,404,051 |
| 2024-07-15 | 2.29 | 2.37 | 2.23 | 2.29 | -2.97% | 541,932 | 123,489,124 |
| 2024-07-12 | 2.31 | 2.56 | 2.3 | 2.36 | 0% | 776,094 | 188,024,648 |
| 2024-07-11 | 2.31 | 2.45 | 2.27 | 2.36 | 0% | 813,919 | 191,640,596 |
| 2024-07-10 | 2.26 | 2.46 | 2.2 | 2.36 | +0.43% | 833,115 | 193,018,761 |
| 2024-07-09 | 2.32 | 2.39 | 2.21 | 2.35 | -4.86% | 999,054 | 227,602,953 |
| 2024-07-08 | 2.3 | 2.7 | 2.23 | 2.47 | +9.29% | 1,380,899 | 337,020,247 |
| 2024-07-05 | 1.86 | 2.26 | 1.84 | 2.26 | +20.21% | 716,497 | 151,982,014 |
| 2024-07-04 | 1.98 | 2 | 1.87 | 1.88 | -5.53% | 174,336 | 33,300,316 |
| 2024-07-03 | 1.93 | 2 | 1.93 | 1.99 | +2.58% | 162,061 | 32,184,118 |
| 2024-07-02 | 1.89 | 1.95 | 1.88 | 1.94 | +2.11% | 107,753 | 20,831,753 |
| 2024-07-01 | 1.87 | 1.91 | 1.85 | 1.9 | +1.6% | 86,605 | 16,307,374 |
| 2024-06-28 | 1.87 | 1.92 | 1.87 | 1.87 | -1.06% | 74,673 | 14,140,382 |
| 2024-06-27 | 1.93 | 1.95 | 1.89 | 1.89 | -2.58% | 82,356 | 15,765,809 |
| 2024-06-26 | 1.86 | 1.95 | 1.85 | 1.94 | +3.19% | 95,449 | 18,138,871 |
| 2024-06-25 | 1.88 | 1.91 | 1.86 | 1.88 | -0.53% | 97,798 | 18,451,163 |
| 2024-06-24 | 1.95 | 1.96 | 1.87 | 1.89 | -4.55% | 120,665 | 22,985,947 |
| 2024-06-21 | 1.97 | 2 | 1.94 | 1.98 | +0.51% | 71,074 | 13,997,018 |
| 2024-06-20 | 2.01 | 2.04 | 1.96 | 1.97 | -2.48% | 102,320 | 20,418,671 |
| 2024-06-19 | 2.04 | 2.05 | 2 | 2.02 | -0.98% | 57,007 | 11,495,898 |
| 2024-06-18 | 2.01 | 2.04 | 1.99 | 2.04 | +2% | 66,669 | 13,506,284 |
| 2024-06-17 | 2.03 | 2.04 | 1.99 | 2 | -1.48% | 76,670 | 15,404,395 |
| 2024-06-14 | 2.05 | 2.06 | 2.02 | 2.03 | -0.98% | 67,024 | 13,638,394 |
| 2024-06-13 | 2.09 | 2.11 | 2.04 | 2.05 | -1.91% | 97,724 | 20,140,010 |
| 2024-06-12 | 2.04 | 2.11 | 2.04 | 2.09 | +1.95% | 113,499 | 23,547,617 |
| 2024-06-11 | 2.03 | 2.05 | 1.99 | 2.05 | +0.49% | 109,736 | 22,213,872 |
| 2024-06-07 | 1.98 | 2.05 | 1.98 | 2.04 | +3.03% | 131,065 | 26,604,997 |
| 2024-06-06 | 2.1 | 2.12 | 1.95 | 1.98 | -6.16% | 210,161 | 42,201,358 |
| 2024-06-05 | 2.16 | 2.16 | 2.11 | 2.11 | -2.31% | 97,710 | 20,752,783 |
| 2024-06-04 | 2.19 | 2.19 | 2.1 | 2.16 | -1.37% | 98,214 | 21,103,112 |
| 2024-06-03 | 2.25 | 2.27 | 2.16 | 2.19 | -3.1% | 121,407 | 26,701,234 |
| 2024-05-31 | 2.24 | 2.27 | 2.23 | 2.26 | +0.89% | 70,992 | 15,996,986 |
| 2024-05-30 | 2.26 | 2.29 | 2.23 | 2.24 | -0.88% | 76,174 | 17,162,987 |
| 2024-05-29 | 2.26 | 2.3 | 2.24 | 2.26 | 0% | 66,734 | 15,195,239 |
| 2024-05-28 | 2.29 | 2.31 | 2.25 | 2.26 | -1.74% | 71,997 | 16,400,151 |
| 2024-05-27 | 2.29 | 2.31 | 2.25 | 2.3 | +0.44% | 93,309 | 21,254,317 |
| 2024-05-24 | 2.29 | 2.35 | 2.29 | 2.29 | -0.43% | 81,822 | 18,937,221 |
| 2024-05-23 | 2.36 | 2.37 | 2.29 | 2.3 | -2.54% | 92,698 | 21,503,654 |
| 2024-05-22 | 2.35 | 2.4 | 2.35 | 2.36 | 0% | 81,864 | 19,411,766 |
| 2024-05-21 | 2.39 | 2.41 | 2.34 | 2.36 | -2.07% | 107,150 | 25,334,038 |
| 2024-05-20 | 2.41 | 2.43 | 2.38 | 2.41 | -0.41% | 104,667 | 25,215,038 |
| 2024-05-17 | 2.4 | 2.43 | 2.37 | 2.42 | +0.41% | 88,960 | 21,376,255 |
| 2024-05-16 | 2.4 | 2.45 | 2.4 | 2.41 | 0% | 79,279 | 19,182,538 |
| 2024-05-15 | 2.42 | 2.45 | 2.39 | 2.41 | -0.82% | 96,677 | 23,395,451 |
| 2024-05-14 | 2.39 | 2.46 | 2.39 | 2.43 | +0.83% | 120,106 | 29,338,148 |
| 2024-05-13 | 2.43 | 2.44 | 2.39 | 2.41 | -1.63% | 133,850 | 32,319,730 |
| 2024-05-10 | 2.53 | 2.54 | 2.44 | 2.45 | -3.16% | 140,131 | 34,708,668 |
| 2024-05-09 | 2.5 | 2.55 | 2.48 | 2.53 | +1.2% | 136,744 | 34,452,802 |
| 2024-05-08 | 2.48 | 2.53 | 2.46 | 2.5 | +0.81% | 172,767 | 43,140,881 |
| 2024-05-07 | 2.45 | 2.49 | 2.43 | 2.48 | +1.22% | 132,951 | 32,644,471 |
| 2024-05-06 | 2.43 | 2.47 | 2.42 | 2.45 | +2.51% | 140,205 | 34,195,723 |
| 2024-04-30 | 2.4 | 2.43 | 2.37 | 2.39 | -0.83% | 130,028 | 31,160,167 |
| 2024-04-29 | 2.3 | 2.42 | 2.29 | 2.41 | +5.7% | 191,605 | 45,435,524 |
| 2024-04-26 | 2.26 | 2.29 | 2.23 | 2.28 | +0.44% | 133,985 | 30,301,217 |
| 2024-04-25 | 2.24 | 2.32 | 2.23 | 2.27 | +0.89% | 139,048 | 31,628,277 |
| 2024-04-24 | 2.22 | 2.26 | 2.18 | 2.25 | +2.27% | 148,290 | 33,019,711 |
| 2024-04-23 | 2.17 | 2.21 | 2.14 | 2.2 | +1.85% | 105,247 | 22,925,254 |
| 2024-04-22 | 2.19 | 2.2 | 2.11 | 2.16 | -0.46% | 98,585 | 21,279,477 |
| 2024-04-19 | 2.2 | 2.24 | 2.15 | 2.17 | -1.81% | 115,021 | 25,129,842 |
| 2024-04-18 | 2.29 | 2.29 | 2.2 | 2.21 | -2.64% | 137,467 | 30,559,188 |
| 2024-04-17 | 2.14 | 2.27 | 2.14 | 2.27 | +7.58% | 157,892 | 35,111,839 |
| 2024-04-16 | 2.25 | 2.26 | 2.1 | 2.11 | -7.46% | 203,119 | 43,613,084 |
| 2024-04-15 | 2.43 | 2.43 | 2.24 | 2.28 | -5.79% | 190,994 | 44,083,628 |
| 2024-04-12 | 2.47 | 2.49 | 2.41 | 2.42 | -2.02% | 85,744 | 20,935,406 |
| 2024-04-11 | 2.48 | 2.5 | 2.43 | 2.47 | 0% | 79,093 | 19,593,052 |
| 2024-04-10 | 2.54 | 2.55 | 2.43 | 2.47 | -2.76% | 103,549 | 25,678,547 |
| 2024-04-09 | 2.47 | 2.54 | 2.46 | 2.54 | +3.25% | 101,305 | 25,319,049 |
| 2024-04-08 | 2.57 | 2.57 | 2.46 | 2.46 | -3.91% | 112,991 | 28,263,296 |
| 2024-04-03 | 2.57 | 2.6 | 2.54 | 2.56 | -1.16% | 91,067 | 23,330,218 |
| 2024-04-02 | 2.59 | 2.6 | 2.56 | 2.59 | -0.38% | 92,540 | 23,895,049 |
| 2024-04-01 | 2.52 | 2.6 | 2.51 | 2.6 | +3.59% | 148,788 | 38,087,974 |
| 2024-03-29 | 2.51 | 2.52 | 2.48 | 2.51 | +0.4% | 98,608 | 24,658,648 |
| 2024-03-28 | 2.43 | 2.53 | 2.42 | 2.5 | +1.21% | 106,367 | 26,544,096 |
| 2024-03-27 | 2.5 | 2.55 | 2.46 | 2.47 | -1.2% | 158,596 | 39,815,271 |
| 2024-03-26 | 2.51 | 2.53 | 2.45 | 2.5 | -0.4% | 108,577 | 27,007,502 |
| 2024-03-25 | 2.56 | 2.58 | 2.5 | 2.51 | -3.09% | 145,252 | 36,945,561 |
| 2024-03-22 | 2.65 | 2.65 | 2.55 | 2.59 | -2.26% | 146,633 | 37,989,803 |
| 2024-03-21 | 2.64 | 2.67 | 2.62 | 2.65 | +0.38% | 123,850 | 32,768,335 |
| 2024-03-20 | 2.58 | 2.65 | 2.58 | 2.64 | +2.33% | 162,240 | 42,389,897 |
| 2024-03-19 | 2.61 | 2.62 | 2.58 | 2.58 | -1.15% | 141,074 | 36,669,692 |
| 2024-03-18 | 2.55 | 2.61 | 2.55 | 2.61 | +1.95% | 159,083 | 41,128,015 |
| 2024-03-15 | 2.52 | 2.57 | 2.51 | 2.56 | +1.19% | 132,177 | 33,661,048 |
| 2024-03-14 | 2.54 | 2.6 | 2.5 | 2.53 | +0.4% | 172,882 | 44,037,496 |
| 2024-03-13 | 2.54 | 2.55 | 2.49 | 2.52 | -0.79% | 137,262 | 34,547,647 |
| 2024-03-12 | 2.47 | 2.55 | 2.46 | 2.54 | +2.42% | 182,272 | 46,022,750 |
| 2024-03-11 | 2.43 | 2.48 | 2.41 | 2.48 | +2.06% | 101,772 | 24,920,797 |
| 2024-03-08 | 2.42 | 2.46 | 2.4 | 2.43 | -0.41% | 87,678 | 21,267,418 |
| 2024-03-07 | 2.44 | 2.49 | 2.42 | 2.44 | +0.41% | 113,893 | 27,921,686 |
| 2024-03-06 | 2.38 | 2.46 | 2.37 | 2.43 | +1.25% | 115,414 | 28,059,013 |
| 2024-03-05 | 2.47 | 2.47 | 2.4 | 2.4 | -3.23% | 120,065 | 29,090,978 |
| 2024-03-04 | 2.5 | 2.52 | 2.44 | 2.48 | -0.4% | 125,622 | 31,141,115 |
| 2024-03-01 | 2.46 | 2.5 | 2.45 | 2.49 | +0.81% | 155,121 | 38,461,595 |
| 2024-02-29 | 2.33 | 2.47 | 2.31 | 2.47 | +3.35% | 184,745 | 44,821,253 |
| 2024-02-28 | 2.55 | 2.69 | 2.38 | 2.39 | -6.27% | 317,650 | 80,656,450 |
| 2024-02-27 | 2.5 | 2.55 | 2.47 | 2.55 | +1.59% | 174,115 | 43,633,938 |
| 2024-02-26 | 2.47 | 2.57 | 2.43 | 2.51 | +2.45% | 203,429 | 50,753,491 |
| 2024-02-23 | 2.39 | 2.45 | 2.38 | 2.45 | +2.51% | 171,876 | 41,529,972 |
| 2024-02-22 | 2.37 | 2.4 | 2.34 | 2.39 | +0.84% | 146,360 | 34,778,546 |
| 2024-02-21 | 2.31 | 2.44 | 2.28 | 2.37 | +1.28% | 203,539 | 48,414,632 |
| 2024-02-20 | 2.24 | 2.35 | 2.18 | 2.34 | +4% | 202,221 | 46,362,266 |
| 2024-02-19 | 2.19 | 2.28 | 2.19 | 2.25 | +5.14% | 250,408 | 56,053,452 |
| 2024-02-08 | 1.95 | 2.14 | 1.88 | 2.14 | +10.31% | 287,049 | 57,678,310 |
| 2024-02-07 | 2.08 | 2.08 | 1.91 | 1.94 | -5.37% | 293,973 | 57,922,996 |
| 2024-02-06 | 2 | 2.13 | 1.83 | 2.05 | +1.49% | 285,676 | 56,591,021 |
| 2024-02-05 | 2.26 | 2.27 | 1.95 | 2.02 | -11.79% | 297,090 | 61,290,223 |
| 2024-02-02 | 2.43 | 2.47 | 2.21 | 2.29 | -4.98% | 173,937 | 40,423,337 |
| 2024-02-01 | 2.49 | 2.49 | 2.38 | 2.41 | -2.03% | 116,447 | 28,239,414 |
| 2024-01-31 | 2.6 | 2.64 | 2.45 | 2.46 | -6.11% | 170,045 | 42,830,909 |
| 2024-01-30 | 2.73 | 2.73 | 2.61 | 2.62 | -4.38% | 111,011 | 29,631,348 |
| 2024-01-29 | 2.82 | 2.85 | 2.72 | 2.74 | -3.52% | 116,064 | 32,097,384 |
| 2024-01-26 | 2.8 | 2.88 | 2.79 | 2.84 | +1.07% | 127,557 | 36,309,872 |
| 2024-01-25 | 2.75 | 2.81 | 2.71 | 2.81 | +2.18% | 123,477 | 34,300,159 |
| 2024-01-24 | 2.73 | 2.76 | 2.62 | 2.75 | +1.48% | 150,982 | 40,852,209 |
| 2024-01-23 | 2.69 | 2.77 | 2.63 | 2.71 | +0.74% | 159,692 | 42,796,838 |
| 2024-01-22 | 2.84 | 2.87 | 2.66 | 2.69 | -6.27% | 134,276 | 37,021,535 |
| 2024-01-19 | 2.89 | 2.92 | 2.84 | 2.87 | -0.69% | 81,624 | 23,464,923 |
| 2024-01-18 | 2.9 | 2.92 | 2.8 | 2.89 | -0.69% | 139,389 | 39,765,076 |
| 2024-01-17 | 2.99 | 3 | 2.9 | 2.91 | -2.35% | 93,263 | 27,524,704 |
| 2024-01-16 | 3.03 | 3.03 | 2.94 | 2.98 | -1.32% | 102,564 | 30,529,496 |
| 2024-01-15 | 3.01 | 3.04 | 2.97 | 3.02 | 0% | 107,099 | 32,244,874 |
| 2024-01-12 | 3.04 | 3.08 | 3.01 | 3.02 | -0.66% | 128,447 | 39,041,754 |
| 2024-01-11 | 2.97 | 3.06 | 2.97 | 3.04 | +2.01% | 100,148 | 30,167,129 |
| 2024-01-10 | 2.99 | 3.02 | 2.94 | 2.98 | -0.33% | 103,328 | 30,807,921 |
| 2024-01-09 | 2.99 | 3.04 | 2.96 | 2.99 | 0% | 111,065 | 33,346,743 |
| 2024-01-08 | 3.04 | 3.06 | 2.99 | 2.99 | -1.64% | 96,897 | 29,279,032 |
| 2024-01-05 | 3.09 | 3.11 | 3.02 | 3.04 | -1.94% | 113,968 | 34,959,938 |
| 2024-01-04 | 3.07 | 3.11 | 3.06 | 3.1 | +0.32% | 84,273 | 26,021,722 |
| 2024-01-03 | 3.09 | 3.15 | 3.05 | 3.09 | 0% | 122,205 | 37,862,665 |
| 2024-01-02 | 3.04 | 3.1 | 3.03 | 3.09 | +1.64% | 127,971 | 39,351,136 |
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：