股票概览
4.47
-3.46%
-0.16
4.59
开盘价
4.59
最高价
4.42
最低价
361,252
成交量
数据更新至: 2025-03-25
技术指标
4.72
MA5 (5日均线)
4.94
MA10 (10日均线)
5.03
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 | 4.59 | 4.59 | 4.42 | 4.47 | -3.46% | 361,252 | 161,923,239 |
| 2025-03-24 | 4.54 | 4.64 | 4.4 | 4.63 | +1.98% | 737,108 | 331,367,336 |
| 2025-03-21 | 4.79 | 4.79 | 4.52 | 4.54 | -7.54% | 982,641 | 454,116,969 |
| 2025-03-20 | 5 | 5.13 | 4.91 | 4.91 | -2.39% | 664,570 | 332,947,256 |
| 2025-03-19 | 5.1 | 5.17 | 4.99 | 5.03 | -1.37% | 560,607 | 283,414,166 |
| 2025-03-18 | 5.26 | 5.26 | 5.09 | 5.1 | -2.49% | 737,123 | 379,210,368 |
| 2025-03-17 | 5.12 | 5.34 | 5.12 | 5.23 | +1.95% | 848,409 | 445,189,859 |
| 2025-03-14 | 5 | 5.14 | 4.89 | 5.13 | +2.19% | 909,465 | 457,375,420 |
| 2025-03-13 | 5.24 | 5.28 | 4.93 | 5.02 | -5.99% | 1,216,982 | 615,151,864 |
| 2025-03-12 | 5.28 | 5.57 | 5.27 | 5.34 | +1.91% | 1,429,790 | 770,317,735 |
| 2025-03-11 | 5.34 | 5.4 | 5.15 | 5.24 | -1.13% | 1,165,675 | 610,290,247 |
| 2025-03-10 | 5.56 | 5.65 | 5.28 | 5.3 | -4.5% | 1,940,121 | 1,054,093,941 |
| 2025-03-07 | 5.02 | 6 | 4.95 | 5.55 | +11% | 2,991,988 | 1,697,081,748 |
| 2025-03-06 | 4.9 | 5.09 | 4.89 | 5 | +1.01% | 1,211,629 | 603,897,893 |
| 2025-03-05 | 4.79 | 5.02 | 4.76 | 4.95 | +2.48% | 1,097,498 | 540,823,340 |
| 2025-03-04 | 4.78 | 5.05 | 4.75 | 4.83 | +0.21% | 1,024,309 | 501,128,034 |
| 2025-03-03 | 5.09 | 5.15 | 4.78 | 4.82 | -6.77% | 1,429,872 | 702,495,968 |
| 2025-02-28 | 5.19 | 5.5 | 5.11 | 5.17 | -3.18% | 1,880,498 | 1,001,023,167 |
| 2025-02-27 | 5.05 | 5.7 | 5.05 | 5.34 | +6.37% | 2,314,147 | 1,245,113,903 |
| 2025-02-26 | 5.5 | 5.65 | 4.99 | 5.02 | -3.46% | 2,078,165 | 1,092,918,357 |
| 2025-02-25 | 5.02 | 5.59 | 4.86 | 5.2 | +1.96% | 3,002,327 | 1,540,728,401 |
| 2025-02-24 | 4.22 | 5.1 | 4.19 | 5.1 | +20% | 2,187,191 | 1,049,429,329 |
| 2025-02-21 | 4.2 | 4.28 | 4.12 | 4.25 | +0.71% | 506,645 | 213,337,595 |
| 2025-02-20 | 4.25 | 4.29 | 4.16 | 4.22 | -1.17% | 554,817 | 234,525,933 |
| 2025-02-19 | 4.24 | 4.35 | 4.2 | 4.27 | 0% | 589,995 | 252,217,027 |
| 2025-02-18 | 4.52 | 4.65 | 4.25 | 4.27 | -7.17% | 867,726 | 384,133,304 |
| 2025-02-17 | 4.44 | 4.65 | 4.38 | 4.6 | +2.45% | 1,069,875 | 479,064,120 |
| 2025-02-14 | 4.29 | 4.53 | 4.15 | 4.49 | +3.7% | 1,038,711 | 455,598,622 |
| 2025-02-13 | 4.24 | 4.39 | 4.13 | 4.33 | +2.12% | 716,436 | 307,359,016 |
| 2025-02-12 | 4.17 | 4.28 | 4.17 | 4.24 | +0.95% | 464,072 | 196,491,163 |
| 2025-02-11 | 4.21 | 4.24 | 4.14 | 4.2 | -1.18% | 451,626 | 188,952,071 |
| 2025-02-10 | 4.08 | 4.26 | 4.07 | 4.25 | +3.41% | 593,828 | 247,903,485 |
| 2025-02-07 | 4.06 | 4.15 | 4.03 | 4.11 | +0.49% | 655,606 | 267,883,603 |
| 2025-02-06 | 4.01 | 4.09 | 3.94 | 4.09 | +0.99% | 576,949 | 232,610,638 |
| 2025-02-05 | 4 | 4.11 | 3.96 | 4.05 | +2.53% | 562,038 | 226,098,454 |
| 2025-01-27 | 4.01 | 4.07 | 3.91 | 3.95 | -1.5% | 490,344 | 194,936,755 |
| 2025-01-24 | 3.76 | 4.01 | 3.76 | 4.01 | +7.8% | 834,046 | 326,458,525 |
| 2025-01-23 | 3.72 | 3.83 | 3.68 | 3.72 | +2.48% | 433,061 | 163,129,315 |
| 2025-01-22 | 3.74 | 3.75 | 3.62 | 3.63 | -4.22% | 293,299 | 107,515,221 |
| 2025-01-21 | 3.75 | 3.92 | 3.75 | 3.79 | +2.16% | 509,604 | 194,320,300 |
| 2025-01-20 | 3.75 | 3.76 | 3.67 | 3.71 | +0.82% | 268,904 | 100,173,195 |
| 2025-01-17 | 3.77 | 3.8 | 3.67 | 3.68 | -3.16% | 324,513 | 120,594,518 |
| 2025-01-16 | 3.75 | 3.92 | 3.73 | 3.8 | +1.88% | 530,801 | 202,472,897 |
| 2025-01-15 | 3.69 | 3.82 | 3.67 | 3.73 | +2.19% | 607,855 | 227,558,992 |
| 2025-01-14 | 3.47 | 3.65 | 3.46 | 3.65 | +6.73% | 427,169 | 153,048,713 |
| 2025-01-13 | 3.33 | 3.45 | 3.26 | 3.42 | +0.29% | 244,365 | 82,318,064 |
| 2025-01-10 | 3.56 | 3.65 | 3.4 | 3.41 | -4.48% | 345,023 | 121,732,560 |
| 2025-01-09 | 3.53 | 3.63 | 3.51 | 3.57 | +0.28% | 297,401 | 106,557,718 |
| 2025-01-08 | 3.49 | 3.59 | 3.39 | 3.56 | +2.01% | 392,122 | 137,162,942 |
| 2025-01-07 | 3.36 | 3.5 | 3.36 | 3.49 | +4.49% | 316,891 | 108,223,552 |
| 2025-01-06 | 3.41 | 3.43 | 3.25 | 3.34 | -2.05% | 299,032 | 100,073,131 |
| 2025-01-03 | 3.69 | 3.74 | 3.39 | 3.41 | -6.58% | 464,178 | 162,615,781 |
| 2025-01-02 | 3.65 | 3.77 | 3.56 | 3.65 | +0.55% | 401,594 | 147,742,453 |
| 2024-12-31 | 3.8 | 3.85 | 3.62 | 3.63 | -4.47% | 348,641 | 129,301,096 |
| 2024-12-30 | 3.87 | 3.87 | 3.68 | 3.8 | -2.81% | 406,993 | 153,463,377 |
| 2024-12-27 | 3.87 | 3.99 | 3.84 | 3.91 | +0.77% | 339,926 | 133,749,616 |
| 2024-12-26 | 3.87 | 3.95 | 3.86 | 3.88 | 0% | 328,920 | 128,353,876 |
| 2024-12-25 | 4.01 | 4.02 | 3.71 | 3.88 | -3.72% | 521,214 | 199,799,904 |
| 2024-12-24 | 4.15 | 4.18 | 3.93 | 4.03 | -1.95% | 539,953 | 216,713,782 |
| 2024-12-23 | 4.6 | 4.66 | 4.1 | 4.11 | -11.42% | 767,327 | 327,129,452 |
| 2024-12-20 | 4.55 | 4.72 | 4.55 | 4.64 | +0.87% | 460,715 | 214,087,322 |
| 2024-12-19 | 4.54 | 4.67 | 4.39 | 4.6 | -1.29% | 567,614 | 255,668,266 |
| 2024-12-18 | 4.61 | 4.75 | 4.44 | 4.66 | +0.43% | 626,946 | 289,927,583 |
| 2024-12-17 | 5 | 5.02 | 4.55 | 4.64 | -8.66% | 875,106 | 414,147,867 |
| 2024-12-16 | 5.21 | 5.27 | 4.88 | 5.08 | -1.17% | 972,430 | 485,841,066 |
| 2024-12-13 | 4.96 | 5.39 | 4.92 | 5.14 | +1.58% | 1,509,336 | 787,471,891 |
| 2024-12-12 | 5 | 5.38 | 4.96 | 5.06 | +1.61% | 1,118,668 | 573,163,543 |
| 2024-12-11 | 4.89 | 5.05 | 4.85 | 4.98 | +1.22% | 749,298 | 373,031,130 |
| 2024-12-10 | 5.05 | 5.15 | 4.91 | 4.92 | -0.4% | 1,049,165 | 526,455,093 |
| 2024-12-09 | 5.15 | 5.24 | 4.77 | 4.94 | -0.8% | 1,130,763 | 562,175,459 |
| 2024-12-06 | 4.68 | 5.09 | 4.68 | 4.98 | +5.51% | 1,399,644 | 686,189,171 |
| 2024-12-05 | 4.45 | 4.8 | 4.45 | 4.72 | +6.07% | 1,108,583 | 519,302,286 |
| 2024-12-04 | 4.55 | 4.59 | 4.4 | 4.45 | -4.09% | 681,295 | 305,584,449 |
| 2024-12-03 | 4.67 | 4.74 | 4.52 | 4.64 | -1.28% | 711,960 | 329,659,777 |
| 2024-12-02 | 4.68 | 4.8 | 4.61 | 4.7 | +2.17% | 896,887 | 422,971,827 |
| 2024-11-29 | 4.62 | 4.7 | 4.48 | 4.6 | -2.13% | 954,968 | 437,667,093 |
| 2024-11-28 | 4.82 | 5.03 | 4.67 | 4.7 | -3.29% | 1,225,789 | 588,483,841 |
| 2024-11-27 | 4.43 | 4.89 | 4.4 | 4.86 | +7.28% | 1,432,261 | 670,994,839 |
| 2024-11-26 | 4.63 | 5.3 | 4.5 | 4.53 | -5.63% | 1,753,616 | 835,463,571 |
| 2024-11-25 | 4.33 | 5.05 | 4.15 | 4.8 | +10.09% | 2,004,740 | 919,433,091 |
| 2024-11-22 | 4.18 | 4.62 | 4.11 | 4.36 | +2.11% | 1,533,558 | 674,469,738 |
| 2024-11-21 | 4.15 | 4.4 | 4.11 | 4.27 | +1.91% | 922,976 | 392,782,812 |
| 2024-11-20 | 3.84 | 4.22 | 3.82 | 4.19 | +8.27% | 910,270 | 371,002,850 |
| 2024-11-19 | 3.81 | 3.87 | 3.69 | 3.87 | +1.84% | 497,800 | 187,153,921 |
| 2024-11-18 | 4.21 | 4.25 | 3.74 | 3.8 | -8.43% | 791,114 | 305,560,753 |
| 2024-11-15 | 4.04 | 4.33 | 4.04 | 4.15 | +1.97% | 992,787 | 420,357,909 |
| 2024-11-14 | 4.22 | 4.32 | 4.05 | 4.07 | -4.01% | 538,994 | 226,502,166 |
| 2024-11-13 | 4.13 | 4.28 | 4.08 | 4.24 | +1.68% | 585,845 | 245,918,409 |
| 2024-11-12 | 4.36 | 4.4 | 4.11 | 4.17 | -4.79% | 689,627 | 293,061,883 |
| 2024-11-11 | 4.2 | 4.43 | 4.2 | 4.38 | +3.3% | 724,818 | 314,077,755 |
| 2024-11-08 | 4.4 | 4.45 | 4.22 | 4.24 | -2.97% | 756,924 | 325,557,520 |
| 2024-11-07 | 4.14 | 4.4 | 4.1 | 4.37 | +4.05% | 1,010,272 | 433,346,174 |
| 2024-11-06 | 4.04 | 4.32 | 3.98 | 4.2 | +3.7% | 907,289 | 376,324,541 |
| 2024-11-05 | 3.92 | 4.06 | 3.88 | 4.05 | +3.32% | 571,742 | 228,196,833 |
| 2024-11-04 | 3.8 | 3.97 | 3.77 | 3.92 | +1.55% | 414,791 | 161,446,199 |
| 2024-11-01 | 4.2 | 4.2 | 3.84 | 3.86 | -8.96% | 877,830 | 349,154,489 |
| 2024-10-31 | 4.1 | 4.28 | 4.05 | 4.24 | +2.66% | 885,388 | 370,215,505 |
| 2024-10-30 | 4.09 | 4.22 | 4.06 | 4.13 | -0.72% | 827,854 | 341,483,960 |
| 2024-10-29 | 4.47 | 4.66 | 4.15 | 4.16 | -5.02% | 1,443,290 | 625,776,558 |
| 2024-10-28 | 3.95 | 4.72 | 3.93 | 4.38 | +10.89% | 1,689,220 | 730,512,151 |
| 2024-10-25 | 3.81 | 3.95 | 3.81 | 3.95 | +3.13% | 620,148 | 241,428,449 |
| 2024-10-24 | 3.8 | 3.9 | 3.71 | 3.83 | -0.52% | 575,637 | 218,502,814 |
| 2024-10-23 | 3.96 | 3.99 | 3.83 | 3.85 | -4.94% | 914,607 | 355,246,448 |
| 2024-10-22 | 3.8 | 4.26 | 3.74 | 4.05 | +6.86% | 1,387,392 | 556,090,429 |
| 2024-10-21 | 3.65 | 3.83 | 3.63 | 3.79 | +3.84% | 735,679 | 276,291,279 |
| 2024-10-18 | 3.55 | 3.75 | 3.46 | 3.65 | +1.96% | 685,956 | 247,488,673 |
| 2024-10-17 | 3.55 | 3.65 | 3.55 | 3.58 | +1.42% | 616,974 | 222,458,363 |
| 2024-10-16 | 3.43 | 3.61 | 3.42 | 3.53 | +0.28% | 502,762 | 177,733,967 |
| 2024-10-15 | 3.47 | 3.69 | 3.41 | 3.52 | +1.15% | 734,666 | 263,607,969 |
| 2024-10-14 | 3.41 | 3.49 | 3.31 | 3.48 | +3.57% | 499,293 | 170,206,939 |
| 2024-10-11 | 3.55 | 3.55 | 3.31 | 3.36 | -6.15% | 584,364 | 198,694,438 |
| 2024-10-10 | 3.62 | 3.8 | 3.51 | 3.58 | +1.42% | 658,219 | 240,248,388 |
| 2024-10-09 | 4.03 | 4.03 | 3.52 | 3.53 | -17.91% | 1,079,866 | 409,612,247 |
| 2024-10-08 | 4.44 | 4.44 | 3.82 | 4.3 | +16.22% | 1,437,682 | 593,157,627 |
| 2024-09-30 | 3.33 | 3.72 | 3.19 | 3.7 | +17.09% | 1,185,244 | 409,891,445 |
| 2024-09-27 | 2.98 | 3.22 | 2.95 | 3.16 | +7.12% | 786,306 | 243,015,166 |
| 2024-09-26 | 2.91 | 2.97 | 2.9 | 2.95 | +1.72% | 497,665 | 146,155,971 |
| 2024-09-25 | 2.82 | 2.99 | 2.8 | 2.9 | +3.57% | 598,237 | 174,048,228 |
| 2024-09-24 | 2.72 | 2.81 | 2.7 | 2.8 | +2.94% | 366,727 | 101,495,448 |
| 2024-09-23 | 2.71 | 2.76 | 2.7 | 2.72 | +0.37% | 230,277 | 62,910,970 |
| 2024-09-20 | 2.69 | 2.73 | 2.68 | 2.71 | 0% | 208,250 | 56,278,642 |
| 2024-09-19 | 2.66 | 2.73 | 2.63 | 2.71 | +2.65% | 246,919 | 66,541,942 |
| 2024-09-18 | 2.7 | 2.72 | 2.59 | 2.64 | -2.22% | 253,265 | 66,875,141 |
| 2024-09-13 | 2.76 | 2.78 | 2.69 | 2.7 | -2.53% | 256,621 | 69,939,792 |
| 2024-09-12 | 2.79 | 2.82 | 2.75 | 2.77 | -0.36% | 264,639 | 73,308,038 |
| 2024-09-11 | 2.81 | 2.82 | 2.74 | 2.78 | -1.77% | 269,773 | 74,800,390 |
| 2024-09-10 | 2.77 | 2.85 | 2.7 | 2.83 | +2.54% | 363,434 | 100,925,539 |
| 2024-09-09 | 2.71 | 2.8 | 2.7 | 2.76 | +0.73% | 273,829 | 75,545,611 |
| 2024-09-06 | 2.8 | 2.81 | 2.73 | 2.74 | -2.49% | 327,284 | 90,373,240 |
| 2024-09-05 | 2.71 | 2.83 | 2.7 | 2.81 | +3.69% | 504,491 | 140,470,001 |
| 2024-09-04 | 2.77 | 2.79 | 2.69 | 2.71 | -1.81% | 337,817 | 92,307,075 |
| 2024-09-03 | 2.71 | 2.8 | 2.7 | 2.76 | +2.6% | 463,397 | 127,764,129 |
| 2024-09-02 | 2.76 | 2.8 | 2.69 | 2.69 | -3.24% | 524,579 | 143,439,815 |
| 2024-08-30 | 2.64 | 2.87 | 2.63 | 2.78 | +4.91% | 884,704 | 243,215,613 |
| 2024-08-29 | 2.57 | 2.73 | 2.55 | 2.65 | +6% | 817,291 | 215,164,702 |
| 2024-08-28 | 2.45 | 2.53 | 2.38 | 2.5 | +0.4% | 343,386 | 84,572,543 |
| 2024-08-27 | 2.52 | 2.62 | 2.47 | 2.49 | -2.35% | 479,969 | 122,048,682 |
| 2024-08-26 | 2.52 | 2.57 | 2.46 | 2.55 | +1.59% | 387,418 | 97,817,387 |
| 2024-08-23 | 2.58 | 2.62 | 2.47 | 2.51 | -3.46% | 455,203 | 114,418,558 |
| 2024-08-22 | 2.71 | 2.8 | 2.57 | 2.6 | -6.14% | 804,135 | 213,226,090 |
| 2024-08-21 | 2.85 | 2.94 | 2.76 | 2.77 | -2.12% | 864,455 | 245,585,012 |
| 2024-08-20 | 2.81 | 2.93 | 2.76 | 2.83 | -3.41% | 1,080,690 | 306,702,427 |
| 2024-08-19 | 2.86 | 3.03 | 2.8 | 2.93 | +0.34% | 1,318,262 | 381,669,151 |
| 2024-08-16 | 3.02 | 3.17 | 2.91 | 2.92 | -2.99% | 2,087,261 | 633,616,038 |
| 2024-08-15 | 2.49 | 3.01 | 2.47 | 3.01 | +19.92% | 1,960,754 | 566,152,793 |
| 2024-08-14 | 2.44 | 2.56 | 2.41 | 2.51 | +2.87% | 366,334 | 91,732,008 |
| 2024-08-13 | 2.4 | 2.44 | 2.35 | 2.44 | +1.24% | 170,350 | 40,887,987 |
| 2024-08-12 | 2.44 | 2.45 | 2.38 | 2.41 | -2.43% | 211,173 | 50,915,293 |
| 2024-08-09 | 2.56 | 2.58 | 2.45 | 2.47 | -4.26% | 376,636 | 94,160,707 |
| 2024-08-08 | 2.51 | 2.65 | 2.47 | 2.58 | +0.78% | 517,262 | 132,647,453 |
| 2024-08-07 | 2.56 | 2.67 | 2.53 | 2.56 | -3.03% | 548,815 | 141,673,300 |
| 2024-08-06 | 2.45 | 2.75 | 2.45 | 2.64 | +4.76% | 870,356 | 223,600,671 |
| 2024-08-05 | 2.38 | 2.63 | 2.38 | 2.52 | +5.88% | 774,689 | 195,207,435 |
| 2024-08-02 | 2.41 | 2.45 | 2.37 | 2.38 | -1.65% | 187,135 | 45,117,760 |
| 2024-08-01 | 2.44 | 2.47 | 2.41 | 2.42 | -1.63% | 231,194 | 56,269,679 |
| 2024-07-31 | 2.38 | 2.46 | 2.37 | 2.46 | +2.07% | 415,639 | 100,474,235 |
| 2024-07-30 | 2.34 | 2.56 | 2.33 | 2.41 | +3.43% | 481,207 | 117,483,053 |
| 2024-07-29 | 2.31 | 2.35 | 2.26 | 2.33 | +0.43% | 191,501 | 44,317,666 |
| 2024-07-26 | 2.26 | 2.32 | 2.26 | 2.32 | +2.2% | 137,859 | 31,742,648 |
| 2024-07-25 | 2.22 | 2.29 | 2.21 | 2.27 | +1.34% | 142,472 | 32,169,068 |
| 2024-07-24 | 2.28 | 2.31 | 2.23 | 2.24 | -2.61% | 150,004 | 33,926,177 |
| 2024-07-23 | 2.37 | 2.38 | 2.28 | 2.3 | -3.36% | 188,760 | 44,082,058 |
| 2024-07-22 | 2.3 | 2.38 | 2.27 | 2.38 | +2.15% | 254,547 | 59,375,224 |
| 2024-07-19 | 2.24 | 2.35 | 2.24 | 2.33 | +3.1% | 181,012 | 41,606,074 |
| 2024-07-18 | 2.27 | 2.27 | 2.21 | 2.26 | -1.31% | 138,248 | 30,961,713 |
| 2024-07-17 | 2.29 | 2.34 | 2.27 | 2.29 | +0.44% | 134,337 | 31,014,281 |
| 2024-07-16 | 2.3 | 2.33 | 2.27 | 2.28 | -0.87% | 122,481 | 28,045,134 |
| 2024-07-15 | 2.3 | 2.35 | 2.27 | 2.3 | -0.43% | 170,357 | 39,345,962 |
| 2024-07-12 | 2.34 | 2.37 | 2.29 | 2.31 | -1.7% | 167,680 | 39,105,558 |
| 2024-07-11 | 2.32 | 2.37 | 2.27 | 2.35 | +3.52% | 194,180 | 45,049,754 |
| 2024-07-10 | 2.28 | 2.3 | 2.23 | 2.27 | -1.73% | 186,948 | 42,390,996 |
| 2024-07-09 | 2.32 | 2.37 | 2.22 | 2.31 | 0% | 236,849 | 54,116,346 |
| 2024-07-08 | 2.39 | 2.4 | 2.3 | 2.31 | -5.33% | 272,761 | 63,771,995 |
| 2024-07-05 | 2.28 | 2.63 | 2.23 | 2.44 | +6.55% | 391,922 | 95,177,169 |
| 2024-07-04 | 2.41 | 2.42 | 2.29 | 2.29 | -4.98% | 141,736 | 32,976,455 |
| 2024-07-03 | 2.38 | 2.44 | 2.36 | 2.41 | +0.84% | 140,819 | 33,966,975 |
| 2024-07-02 | 2.31 | 2.42 | 2.31 | 2.39 | +3.02% | 191,137 | 45,512,389 |
| 2024-07-01 | 2.3 | 2.33 | 2.25 | 2.32 | +0.43% | 118,236 | 27,001,591 |
| 2024-06-28 | 2.3 | 2.36 | 2.3 | 2.31 | -0.43% | 140,677 | 32,902,481 |
| 2024-06-27 | 2.32 | 2.37 | 2.31 | 2.32 | -0.85% | 187,062 | 43,897,881 |
| 2024-06-26 | 2.21 | 2.35 | 2.2 | 2.34 | +4.93% | 213,375 | 48,866,471 |
| 2024-06-25 | 2.22 | 2.25 | 2.2 | 2.23 | +0.9% | 116,077 | 25,817,629 |
| 2024-06-24 | 2.26 | 2.28 | 2.19 | 2.21 | -3.07% | 153,272 | 34,170,864 |
| 2024-06-21 | 2.3 | 2.33 | 2.25 | 2.28 | -0.87% | 89,469 | 20,498,779 |
| 2024-06-20 | 2.39 | 2.39 | 2.3 | 2.3 | -3.36% | 134,158 | 31,247,238 |
| 2024-06-19 | 2.42 | 2.45 | 2.38 | 2.38 | -0.83% | 124,679 | 30,016,582 |
| 2024-06-18 | 2.38 | 2.41 | 2.36 | 2.4 | +1.69% | 100,596 | 24,105,726 |
| 2024-06-17 | 2.41 | 2.41 | 2.35 | 2.36 | -2.48% | 119,836 | 28,545,686 |
| 2024-06-14 | 2.41 | 2.46 | 2.38 | 2.42 | +0.41% | 125,803 | 30,412,604 |
| 2024-06-13 | 2.45 | 2.48 | 2.4 | 2.41 | -1.23% | 149,098 | 36,249,427 |
| 2024-06-12 | 2.33 | 2.45 | 2.32 | 2.44 | +4.27% | 218,670 | 52,733,983 |
| 2024-06-11 | 2.31 | 2.35 | 2.25 | 2.34 | +0.86% | 183,126 | 42,155,908 |
| 2024-06-07 | 2.34 | 2.41 | 2.28 | 2.32 | +1.75% | 216,992 | 50,495,041 |
| 2024-06-06 | 2.48 | 2.5 | 2.23 | 2.28 | -7.69% | 352,378 | 81,524,729 |
| 2024-06-05 | 2.5 | 2.53 | 2.46 | 2.47 | -1.98% | 127,603 | 31,794,005 |
| 2024-06-04 | 2.64 | 2.64 | 2.5 | 2.52 | -3.45% | 188,101 | 47,743,530 |
| 2024-06-03 | 2.69 | 2.7 | 2.58 | 2.61 | -3.33% | 151,704 | 39,806,885 |
| 2024-05-31 | 2.61 | 2.71 | 2.61 | 2.7 | +3.45% | 175,147 | 46,758,718 |
| 2024-05-30 | 2.62 | 2.65 | 2.57 | 2.61 | -1.14% | 110,102 | 28,737,675 |
| 2024-05-29 | 2.67 | 2.71 | 2.62 | 2.64 | -1.12% | 147,199 | 39,123,037 |
| 2024-05-28 | 2.72 | 2.74 | 2.66 | 2.67 | -3.26% | 128,953 | 34,739,296 |
| 2024-05-27 | 2.76 | 2.78 | 2.66 | 2.76 | +1.1% | 130,245 | 35,305,213 |
| 2024-05-24 | 2.75 | 2.8 | 2.72 | 2.73 | -1.44% | 150,813 | 41,520,686 |
| 2024-05-23 | 2.84 | 2.85 | 2.74 | 2.77 | -3.15% | 240,453 | 66,785,883 |
| 2024-05-22 | 2.85 | 2.88 | 2.81 | 2.86 | -1.04% | 270,770 | 76,972,108 |
| 2024-05-21 | 2.84 | 2.99 | 2.82 | 2.89 | +1.76% | 424,980 | 123,710,762 |
| 2024-05-20 | 2.86 | 2.88 | 2.81 | 2.84 | -1.73% | 259,722 | 73,610,842 |
| 2024-05-17 | 2.88 | 2.89 | 2.82 | 2.89 | -0.69% | 371,482 | 105,788,192 |
| 2024-05-16 | 2.81 | 2.98 | 2.77 | 2.91 | +0.34% | 669,036 | 192,595,888 |
| 2024-05-15 | 2.77 | 3.13 | 2.74 | 2.9 | +4.32% | 763,478 | 223,935,874 |
| 2024-05-14 | 2.66 | 2.86 | 2.66 | 2.78 | +6.51% | 418,381 | 115,375,394 |
| 2024-05-13 | 2.67 | 2.7 | 2.6 | 2.61 | -3.69% | 185,179 | 48,606,454 |
| 2024-05-10 | 2.78 | 2.81 | 2.7 | 2.71 | -2.52% | 184,524 | 50,333,420 |
| 2024-05-09 | 2.77 | 2.82 | 2.77 | 2.78 | +0.36% | 146,519 | 40,930,260 |
| 2024-05-08 | 2.84 | 2.84 | 2.76 | 2.77 | -2.46% | 160,366 | 44,606,769 |
| 2024-05-07 | 2.83 | 2.89 | 2.81 | 2.84 | 0% | 209,246 | 59,569,484 |
| 2024-05-06 | 2.88 | 2.92 | 2.8 | 2.84 | -0.35% | 257,924 | 73,397,073 |
| 2024-04-30 | 2.93 | 2.94 | 2.8 | 2.85 | -2.73% | 273,437 | 78,133,356 |
| 2024-04-29 | 2.79 | 2.93 | 2.79 | 2.93 | +4.64% | 240,258 | 69,646,122 |
| 2024-04-26 | 2.66 | 2.82 | 2.66 | 2.8 | +4.09% | 264,586 | 73,161,812 |
| 2024-04-25 | 2.66 | 2.73 | 2.64 | 2.69 | +1.13% | 193,082 | 51,953,154 |
| 2024-04-24 | 2.58 | 2.67 | 2.57 | 2.66 | +3.1% | 190,521 | 50,197,271 |
| 2024-04-23 | 2.55 | 2.61 | 2.51 | 2.58 | +1.98% | 153,511 | 39,706,140 |
| 2024-04-22 | 2.54 | 2.59 | 2.47 | 2.53 | -1.17% | 155,722 | 39,415,831 |
| 2024-04-19 | 2.61 | 2.65 | 2.53 | 2.56 | -2.66% | 174,453 | 44,980,832 |
| 2024-04-18 | 2.69 | 2.71 | 2.59 | 2.63 | -2.59% | 235,350 | 62,136,285 |
| 2024-04-17 | 2.44 | 2.71 | 2.44 | 2.7 | +11.57% | 325,845 | 85,381,256 |
| 2024-04-16 | 2.65 | 2.65 | 2.41 | 2.42 | -9.7% | 335,531 | 83,329,002 |
| 2024-04-15 | 2.85 | 2.88 | 2.63 | 2.68 | -6.94% | 290,973 | 79,252,682 |
| 2024-04-12 | 2.94 | 2.98 | 2.87 | 2.88 | -2.37% | 168,303 | 49,067,937 |
| 2024-04-11 | 2.88 | 3.01 | 2.87 | 2.95 | +1.37% | 215,323 | 63,916,600 |
| 2024-04-10 | 3.01 | 3.05 | 2.88 | 2.91 | -4.59% | 249,315 | 73,334,168 |
| 2024-04-09 | 3 | 3.07 | 2.97 | 3.05 | +2.01% | 210,404 | 63,559,094 |
| 2024-04-08 | 3.11 | 3.12 | 2.98 | 2.99 | -4.17% | 286,831 | 86,688,097 |
| 2024-04-03 | 3.23 | 3.23 | 3.11 | 3.12 | -3.41% | 237,365 | 74,536,044 |
| 2024-04-02 | 3.32 | 3.33 | 3.19 | 3.23 | -2.42% | 264,654 | 85,643,038 |
| 2024-04-01 | 3.21 | 3.32 | 3.21 | 3.31 | +3.44% | 285,216 | 93,113,904 |
| 2024-03-29 | 3.25 | 3.26 | 3.15 | 3.2 | -2.14% | 294,729 | 94,042,647 |
| 2024-03-28 | 3.11 | 3.3 | 3.11 | 3.27 | +3.48% | 336,746 | 108,989,102 |
| 2024-03-27 | 3.33 | 3.38 | 3.14 | 3.16 | -5.39% | 361,964 | 116,931,543 |
| 2024-03-26 | 3.41 | 3.44 | 3.28 | 3.34 | -2.05% | 351,112 | 117,615,992 |
| 2024-03-25 | 3.64 | 3.66 | 3.39 | 3.41 | -6.32% | 497,468 | 174,759,506 |
| 2024-03-22 | 3.54 | 3.69 | 3.45 | 3.64 | +1.39% | 716,132 | 256,419,807 |
| 2024-03-21 | 3.53 | 3.68 | 3.52 | 3.59 | +2.28% | 653,877 | 235,143,145 |
| 2024-03-20 | 3.36 | 3.52 | 3.35 | 3.51 | +4.15% | 547,709 | 189,657,231 |
| 2024-03-19 | 3.36 | 3.48 | 3.34 | 3.37 | -0.3% | 424,993 | 144,833,178 |
| 2024-03-18 | 3.26 | 3.38 | 3.25 | 3.38 | +3.05% | 432,944 | 143,595,829 |
| 2024-03-15 | 3.29 | 3.31 | 3.2 | 3.28 | -0.3% | 340,800 | 110,578,208 |
| 2024-03-14 | 3.3 | 3.34 | 3.21 | 3.29 | -3.52% | 564,119 | 185,741,729 |
| 2024-03-13 | 3.28 | 3.69 | 3.25 | 3.41 | +4.6% | 863,584 | 296,664,402 |
| 2024-03-12 | 3.23 | 3.33 | 3.21 | 3.26 | +2.19% | 322,338 | 105,189,265 |
| 2024-03-11 | 3.11 | 3.2 | 3.07 | 3.19 | +2.57% | 242,955 | 76,420,826 |
| 2024-03-08 | 3.06 | 3.13 | 3.05 | 3.11 | +1.63% | 189,019 | 58,413,968 |
| 2024-03-07 | 3.17 | 3.18 | 3.06 | 3.06 | -2.55% | 279,123 | 87,181,980 |
| 2024-03-06 | 3.17 | 3.23 | 3.1 | 3.14 | -0.95% | 279,148 | 88,233,609 |
| 2024-03-05 | 3.24 | 3.27 | 3.16 | 3.17 | -2.16% | 314,140 | 100,860,462 |
| 2024-03-04 | 3.25 | 3.27 | 3.12 | 3.24 | -0.31% | 360,423 | 115,572,977 |
| 2024-03-01 | 3.21 | 3.28 | 3.17 | 3.25 | +2.2% | 415,759 | 133,941,395 |
| 2024-02-29 | 2.98 | 3.18 | 2.93 | 3.18 | +3.58% | 554,795 | 172,767,096 |
| 2024-02-28 | 3.46 | 3.6 | 3.06 | 3.07 | -8.9% | 816,720 | 274,999,612 |
| 2024-02-27 | 3.25 | 3.37 | 3.21 | 3.37 | +3.06% | 434,420 | 143,453,500 |
| 2024-02-26 | 3.16 | 3.32 | 3.1 | 3.27 | +2.51% | 547,676 | 175,864,345 |
| 2024-02-23 | 3.02 | 3.19 | 3 | 3.19 | +5.28% | 491,138 | 153,425,417 |
| 2024-02-22 | 2.96 | 3.03 | 2.92 | 3.03 | +2.36% | 357,383 | 106,881,506 |
| 2024-02-21 | 2.86 | 3.05 | 2.83 | 2.96 | +2.42% | 439,583 | 130,223,887 |
| 2024-02-20 | 2.76 | 2.98 | 2.75 | 2.89 | +2.48% | 433,457 | 124,369,207 |
| 2024-02-19 | 2.68 | 2.83 | 2.68 | 2.82 | +8.05% | 458,414 | 126,858,906 |
| 2024-02-08 | 2.4 | 2.63 | 2.38 | 2.61 | +9.21% | 421,149 | 105,507,474 |
| 2024-02-07 | 2.54 | 2.54 | 2.27 | 2.39 | -5.53% | 457,952 | 110,921,040 |
| 2024-02-06 | 2.42 | 2.63 | 2.21 | 2.53 | +2.02% | 518,757 | 124,969,168 |
| 2024-02-05 | 2.81 | 2.82 | 2.4 | 2.48 | -12.37% | 530,413 | 133,836,537 |
| 2024-02-02 | 2.94 | 3.08 | 2.73 | 2.83 | -2.75% | 427,440 | 124,923,713 |
| 2024-02-01 | 2.95 | 3.02 | 2.84 | 2.91 | -2.68% | 324,553 | 94,757,018 |
| 2024-01-31 | 3.14 | 3.2 | 2.98 | 2.99 | -5.08% | 314,880 | 97,025,563 |
| 2024-01-30 | 3.25 | 3.29 | 3.14 | 3.15 | -4.55% | 285,942 | 91,962,011 |
| 2024-01-29 | 3.47 | 3.48 | 3.29 | 3.3 | -4.9% | 274,398 | 91,885,048 |
| 2024-01-26 | 3.43 | 3.58 | 3.41 | 3.47 | +1.17% | 424,599 | 148,660,094 |
| 2024-01-25 | 3.31 | 3.44 | 3.26 | 3.43 | +3.94% | 338,480 | 113,775,223 |
| 2024-01-24 | 3.29 | 3.31 | 3.15 | 3.3 | +0.3% | 325,250 | 105,583,109 |
| 2024-01-23 | 3.22 | 3.31 | 3.15 | 3.29 | +2.17% | 287,902 | 93,597,455 |
| 2024-01-22 | 3.47 | 3.47 | 3.18 | 3.22 | -6.94% | 338,325 | 112,713,018 |
| 2024-01-19 | 3.43 | 3.57 | 3.43 | 3.46 | +0.87% | 408,521 | 143,112,810 |
| 2024-01-18 | 3.39 | 3.45 | 3.32 | 3.43 | +0.59% | 242,134 | 81,847,160 |
| 2024-01-17 | 3.47 | 3.5 | 3.4 | 3.41 | -2.29% | 158,840 | 54,777,858 |
| 2024-01-16 | 3.52 | 3.54 | 3.43 | 3.49 | -1.13% | 237,301 | 82,388,007 |
| 2024-01-15 | 3.55 | 3.59 | 3.52 | 3.53 | -0.56% | 170,230 | 60,421,009 |
| 2024-01-12 | 3.67 | 3.7 | 3.55 | 3.55 | -3.53% | 278,115 | 100,247,394 |
| 2024-01-11 | 3.57 | 3.69 | 3.54 | 3.68 | +3.08% | 253,875 | 92,434,116 |
| 2024-01-10 | 3.69 | 3.69 | 3.55 | 3.57 | -2.99% | 225,786 | 81,025,921 |
| 2024-01-09 | 3.68 | 3.77 | 3.64 | 3.68 | +0.82% | 253,342 | 93,878,834 |
| 2024-01-08 | 3.67 | 3.72 | 3.63 | 3.65 | -0.54% | 219,906 | 80,814,994 |
| 2024-01-05 | 3.76 | 3.76 | 3.64 | 3.67 | -2.65% | 294,855 | 108,963,253 |
| 2024-01-04 | 3.79 | 3.81 | 3.71 | 3.77 | -1.31% | 258,630 | 97,170,328 |
| 2024-01-03 | 3.78 | 3.88 | 3.71 | 3.82 | +1.33% | 445,502 | 170,053,814 |
| 2024-01-02 | 3.83 | 3.95 | 3.77 | 3.77 | 0% | 504,734 | 194,046,038 |
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：