股票概览
4.1
-2.38%
-0.1
4.16
开盘价
4.18
最高价
4.04
最低价
220,524
成交量
数据更新至: 2025-03-25
技术指标
4.33
MA5 (5日均线)
4.46
MA10 (10日均线)
4.66
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 | 4.16 | 4.18 | 4.04 | 4.1 | -2.38% | 220,524 | 90,434,310 |
| 2025-03-24 | 4.34 | 4.37 | 4.08 | 4.2 | -3.89% | 385,683 | 161,918,455 |
| 2025-03-21 | 4.44 | 4.5 | 4.35 | 4.37 | -2.24% | 280,290 | 123,655,838 |
| 2025-03-20 | 4.49 | 4.55 | 4.45 | 4.47 | -0.45% | 217,683 | 97,961,370 |
| 2025-03-19 | 4.58 | 4.61 | 4.47 | 4.49 | -1.97% | 272,473 | 123,191,750 |
| 2025-03-18 | 4.62 | 4.64 | 4.55 | 4.58 | -0.87% | 273,589 | 125,490,433 |
| 2025-03-17 | 4.6 | 4.69 | 4.6 | 4.62 | +0.22% | 298,412 | 138,527,670 |
| 2025-03-14 | 4.48 | 4.64 | 4.44 | 4.61 | +2.67% | 374,104 | 170,652,608 |
| 2025-03-13 | 4.63 | 4.64 | 4.41 | 4.49 | -3.23% | 367,736 | 165,032,623 |
| 2025-03-12 | 4.62 | 4.7 | 4.62 | 4.64 | +0.87% | 291,735 | 136,081,729 |
| 2025-03-11 | 4.62 | 4.66 | 4.53 | 4.6 | -1.29% | 336,913 | 154,461,573 |
| 2025-03-10 | 4.74 | 4.82 | 4.65 | 4.66 | -1.48% | 308,693 | 145,151,239 |
| 2025-03-07 | 4.85 | 4.89 | 4.7 | 4.73 | -3.27% | 438,444 | 208,747,724 |
| 2025-03-06 | 4.83 | 4.93 | 4.79 | 4.89 | +2.09% | 397,071 | 193,860,871 |
| 2025-03-05 | 4.87 | 4.88 | 4.67 | 4.79 | -1.84% | 332,361 | 157,913,068 |
| 2025-03-04 | 4.86 | 4.89 | 4.74 | 4.88 | +1.24% | 255,842 | 122,902,490 |
| 2025-03-03 | 4.84 | 4.94 | 4.7 | 4.82 | -0.21% | 312,375 | 151,423,789 |
| 2025-02-28 | 5.15 | 5.15 | 4.81 | 4.83 | -5.85% | 481,328 | 238,680,217 |
| 2025-02-27 | 5.22 | 5.29 | 5.03 | 5.13 | -1.72% | 527,210 | 270,656,067 |
| 2025-02-26 | 5.13 | 5.27 | 5.1 | 5.22 | +2.76% | 619,748 | 322,070,272 |
| 2025-02-25 | 5.02 | 5.21 | 4.94 | 5.08 | -0.39% | 509,196 | 261,390,157 |
| 2025-02-24 | 5.01 | 5.22 | 5.01 | 5.1 | +1.19% | 554,263 | 283,511,404 |
| 2025-02-21 | 5.03 | 5.09 | 4.87 | 5.04 | -0.4% | 504,262 | 251,571,861 |
| 2025-02-20 | 5.06 | 5.1 | 4.97 | 5.06 | 0% | 327,687 | 165,258,275 |
| 2025-02-19 | 4.96 | 5.07 | 4.9 | 5.06 | +2.85% | 346,662 | 173,305,598 |
| 2025-02-18 | 5.33 | 5.36 | 4.9 | 4.92 | -6.99% | 646,206 | 327,338,798 |
| 2025-02-17 | 5 | 5.39 | 4.97 | 5.29 | +5.59% | 816,746 | 428,621,163 |
| 2025-02-14 | 5.13 | 5.14 | 4.97 | 5.01 | -2.15% | 479,461 | 240,664,587 |
| 2025-02-13 | 5.18 | 5.24 | 5.1 | 5.12 | -1.35% | 533,838 | 275,891,001 |
| 2025-02-12 | 5.06 | 5.2 | 5.06 | 5.19 | +1.96% | 481,283 | 247,770,066 |
| 2025-02-11 | 5.16 | 5.16 | 5 | 5.09 | -1.36% | 442,607 | 223,877,772 |
| 2025-02-10 | 5.01 | 5.19 | 5 | 5.16 | +2.18% | 579,638 | 295,979,957 |
| 2025-02-07 | 4.95 | 5.15 | 4.86 | 5.05 | +4.12% | 684,864 | 343,727,306 |
| 2025-02-06 | 4.76 | 4.85 | 4.63 | 4.85 | +2.11% | 462,156 | 220,100,885 |
| 2025-02-05 | 4.45 | 4.82 | 4.45 | 4.75 | +0.21% | 447,094 | 209,862,491 |
| 2025-01-27 | 4.91 | 5 | 4.74 | 4.74 | -3.85% | 333,006 | 161,187,855 |
| 2025-01-24 | 4.9 | 4.94 | 4.72 | 4.93 | +0.2% | 541,633 | 261,801,868 |
| 2025-01-23 | 5.05 | 5.45 | 4.9 | 4.92 | +0.41% | 672,051 | 344,489,101 |
| 2025-01-22 | 5.17 | 5.17 | 4.86 | 4.9 | -8.41% | 670,805 | 330,834,565 |
| 2025-01-21 | 5.54 | 5.65 | 5.23 | 5.35 | -1.83% | 845,427 | 452,706,916 |
| 2025-01-20 | 5.41 | 5.96 | 5.36 | 5.45 | +4.01% | 1,259,697 | 707,496,906 |
| 2025-01-17 | 5.7 | 5.7 | 5.22 | 5.24 | -9.19% | 1,389,357 | 748,742,101 |
| 2025-01-16 | 4.85 | 5.77 | 4.84 | 5.77 | +19.96% | 1,717,226 | 955,723,006 |
| 2025-01-15 | 4.97 | 5.02 | 4.74 | 4.81 | -2.24% | 514,536 | 249,300,616 |
| 2025-01-14 | 4.59 | 4.93 | 4.5 | 4.92 | +10.56% | 658,379 | 314,165,350 |
| 2025-01-13 | 4.4 | 4.53 | 4.24 | 4.45 | -0.67% | 243,984 | 107,431,992 |
| 2025-01-10 | 4.78 | 4.81 | 4.47 | 4.48 | -5.08% | 301,607 | 139,524,063 |
| 2025-01-09 | 4.69 | 4.79 | 4.68 | 4.72 | 0% | 272,165 | 128,683,452 |
| 2025-01-08 | 4.7 | 4.76 | 4.51 | 4.72 | +0.43% | 384,869 | 179,108,752 |
| 2025-01-07 | 4.54 | 4.7 | 4.48 | 4.7 | +5.15% | 427,367 | 196,827,255 |
| 2025-01-06 | 4.45 | 4.54 | 4.21 | 4.47 | -0.45% | 406,215 | 178,640,438 |
| 2025-01-03 | 4.91 | 4.98 | 4.47 | 4.49 | -8.37% | 501,620 | 232,971,560 |
| 2025-01-02 | 5.05 | 5.17 | 4.84 | 4.9 | -2.97% | 395,050 | 197,923,793 |
| 2024-12-31 | 5.18 | 5.25 | 5.04 | 5.05 | -2.13% | 288,418 | 147,629,693 |
| 2024-12-30 | 5.3 | 5.34 | 5.06 | 5.16 | -3.55% | 322,960 | 165,715,030 |
| 2024-12-27 | 5.29 | 5.49 | 5.22 | 5.35 | +1.71% | 416,697 | 224,428,970 |
| 2024-12-26 | 5.12 | 5.42 | 5.12 | 5.26 | +2.73% | 429,706 | 226,606,004 |
| 2024-12-25 | 5.4 | 5.48 | 5.05 | 5.12 | -6.06% | 466,258 | 239,831,561 |
| 2024-12-24 | 5.3 | 5.49 | 5.13 | 5.45 | -1.27% | 559,398 | 297,729,836 |
| 2024-12-23 | 6 | 6 | 5.5 | 5.52 | -8.76% | 522,955 | 297,522,698 |
| 2024-12-20 | 6.09 | 6.15 | 6.01 | 6.05 | -0.66% | 332,441 | 201,462,058 |
| 2024-12-19 | 5.97 | 6.09 | 5.83 | 6.09 | +1% | 376,414 | 224,419,197 |
| 2024-12-18 | 6.08 | 6.12 | 5.97 | 6.03 | -0.33% | 310,364 | 187,466,511 |
| 2024-12-17 | 6.28 | 6.29 | 6.01 | 6.05 | -4.12% | 415,389 | 253,777,045 |
| 2024-12-16 | 6.5 | 6.55 | 6.27 | 6.31 | -3.96% | 487,743 | 310,712,228 |
| 2024-12-13 | 6.84 | 6.86 | 6.57 | 6.57 | -4.78% | 690,873 | 460,273,638 |
| 2024-12-12 | 6.77 | 6.92 | 6.6 | 6.9 | +1.17% | 791,818 | 537,064,576 |
| 2024-12-11 | 6.75 | 6.99 | 6.72 | 6.82 | -1.73% | 859,590 | 585,378,485 |
| 2024-12-10 | 6.89 | 7.4 | 6.75 | 6.94 | +6.93% | 1,525,621 | 1,079,713,540 |
| 2024-12-09 | 6.6 | 6.67 | 6.38 | 6.49 | -2.55% | 622,212 | 404,322,623 |
| 2024-12-06 | 6.52 | 6.87 | 6.5 | 6.66 | +1.37% | 900,933 | 603,355,266 |
| 2024-12-05 | 6.33 | 6.7 | 6.3 | 6.57 | +3.79% | 672,946 | 439,792,814 |
| 2024-12-04 | 6.55 | 6.75 | 6.3 | 6.33 | -4.95% | 716,130 | 463,670,506 |
| 2024-12-03 | 6.61 | 6.7 | 6.5 | 6.66 | +0.15% | 722,043 | 477,299,466 |
| 2024-12-02 | 6.48 | 6.84 | 6.39 | 6.65 | +2.15% | 787,317 | 525,329,835 |
| 2024-11-29 | 6.43 | 6.75 | 6.18 | 6.51 | 0% | 949,876 | 609,799,123 |
| 2024-11-28 | 6.23 | 6.9 | 6.21 | 6.51 | +4.83% | 1,087,353 | 714,461,904 |
| 2024-11-27 | 6.19 | 6.24 | 5.9 | 6.21 | -1.27% | 762,300 | 462,879,642 |
| 2024-11-26 | 6.63 | 6.79 | 6.28 | 6.29 | -5.98% | 720,955 | 468,426,393 |
| 2024-11-25 | 6.68 | 6.84 | 6.4 | 6.69 | -2.48% | 869,878 | 571,112,582 |
| 2024-11-22 | 7.38 | 7.56 | 6.8 | 6.86 | -10.21% | 1,248,765 | 900,331,399 |
| 2024-11-21 | 7.98 | 8.16 | 7.63 | 7.64 | -7.84% | 1,326,397 | 1,041,687,106 |
| 2024-11-20 | 7.9 | 8.58 | 7.56 | 8.29 | +1.1% | 2,166,088 | 1,746,981,239 |
| 2024-11-19 | 6.75 | 8.38 | 6.6 | 8.2 | +17.48% | 2,046,817 | 1,545,856,442 |
| 2024-11-18 | 7 | 7.27 | 6.6 | 6.98 | +0.29% | 791,118 | 548,430,692 |
| 2024-11-15 | 6.6 | 7.22 | 6.43 | 6.96 | +2.96% | 1,226,807 | 848,166,759 |
| 2024-11-14 | 6.82 | 7.1 | 6.71 | 6.76 | +0.6% | 670,205 | 460,626,338 |
| 2024-11-13 | 7.02 | 7.02 | 6.55 | 6.72 | -4.27% | 722,708 | 484,274,188 |
| 2024-11-12 | 6.99 | 7.34 | 6.88 | 7.02 | +2.63% | 982,188 | 696,268,429 |
| 2024-11-11 | 6.94 | 7.04 | 6.52 | 6.84 | -5.26% | 1,078,797 | 731,804,192 |
| 2024-11-08 | 7.42 | 7.46 | 7.11 | 7.22 | -3.86% | 1,184,139 | 857,269,500 |
| 2024-11-07 | 7.55 | 7.88 | 7.1 | 7.51 | -5.77% | 1,509,968 | 1,140,012,882 |
| 2024-11-06 | 7.08 | 8.18 | 6.88 | 7.97 | +8.73% | 2,001,905 | 1,525,391,658 |
| 2024-11-05 | 6.91 | 7.4 | 6.61 | 7.33 | +6.39% | 1,759,708 | 1,254,468,374 |
| 2024-11-04 | 7.18 | 7.93 | 6.73 | 6.89 | -18.07% | 1,920,867 | 1,368,659,968 |
| 2024-11-01 | 8.49 | 9.42 | 6.88 | 8.41 | +6.86% | 3,104,675 | 2,630,257,928 |
| 2024-10-31 | 7.2 | 7.87 | 6.83 | 7.87 | +19.97% | 1,644,806 | 1,241,436,182 |
| 2024-10-30 | 5.85 | 6.56 | 5.6 | 6.56 | +19.93% | 2,765,693 | 1,680,621,677 |
| 2024-10-29 | 6.1 | 6.47 | 5.43 | 5.47 | +1.48% | 2,984,046 | 1,799,286,111 |
| 2024-10-28 | 4.57 | 5.39 | 4.53 | 5.39 | +20.04% | 1,558,419 | 785,641,264 |
| 2024-10-25 | 3.89 | 4.7 | 3.83 | 4.49 | +14.54% | 2,116,713 | 935,839,528 |
| 2024-10-24 | 3.82 | 3.95 | 3.8 | 3.92 | +1.03% | 584,177 | 227,803,227 |
| 2024-10-23 | 3.99 | 4.09 | 3.88 | 3.88 | -2.51% | 872,962 | 346,320,715 |
| 2024-10-22 | 4.08 | 4.12 | 3.85 | 3.98 | -3.4% | 1,030,005 | 408,355,198 |
| 2024-10-21 | 4.05 | 4.27 | 4.05 | 4.12 | -2.37% | 1,291,389 | 534,691,116 |
| 2024-10-18 | 4.03 | 4.42 | 3.71 | 4.22 | +3.43% | 1,589,907 | 648,597,645 |
| 2024-10-17 | 4.3 | 4.3 | 4.02 | 4.08 | -3.09% | 1,206,009 | 500,904,516 |
| 2024-10-16 | 4 | 4.49 | 3.91 | 4.21 | +0.48% | 1,327,045 | 566,821,460 |
| 2024-10-15 | 3.82 | 4.72 | 3.66 | 4.19 | +3.2% | 1,924,732 | 813,715,861 |
| 2024-10-14 | 3.58 | 4.1 | 3.38 | 4.06 | +16.67% | 1,614,700 | 602,492,095 |
| 2024-10-11 | 3.5 | 3.73 | 3.24 | 3.48 | -12.34% | 1,570,260 | 548,669,084 |
| 2024-10-10 | 4.96 | 4.99 | 3.97 | 3.97 | -19.96% | 2,483,339 | 1,061,801,095 |
| 2024-10-09 | 4.13 | 4.96 | 4 | 4.96 | +20.1% | 2,574,600 | 1,234,977,681 |
| 2024-10-08 | 4.13 | 4.13 | 3.8 | 4.13 | +20.06% | 946,176 | 388,657,109 |
| 2024-09-30 | 3.44 | 3.44 | 3.02 | 3.44 | +19.86% | 1,684,048 | 570,560,155 |
| 2024-09-27 | 2.53 | 2.87 | 2.47 | 2.87 | +20.08% | 1,457,713 | 391,574,326 |
| 2024-09-26 | 2 | 2.39 | 2 | 2.39 | +20.1% | 1,483,399 | 334,182,567 |
| 2024-09-25 | 1.96 | 2.05 | 1.93 | 1.99 | +3.65% | 555,516 | 111,211,334 |
| 2024-09-24 | 1.87 | 1.93 | 1.86 | 1.92 | +3.23% | 280,962 | 53,431,937 |
| 2024-09-23 | 1.87 | 1.87 | 1.8 | 1.86 | -0.53% | 160,567 | 29,558,635 |
| 2024-09-20 | 1.89 | 1.91 | 1.84 | 1.87 | -0.53% | 167,316 | 31,139,068 |
| 2024-09-19 | 1.85 | 1.91 | 1.83 | 1.88 | +2.73% | 218,135 | 41,000,608 |
| 2024-09-18 | 1.87 | 1.89 | 1.8 | 1.83 | -3.68% | 187,785 | 34,471,414 |
| 2024-09-13 | 1.91 | 1.94 | 1.87 | 1.9 | 0% | 211,996 | 40,427,550 |
| 2024-09-12 | 1.86 | 1.91 | 1.86 | 1.9 | +1.06% | 200,625 | 37,967,578 |
| 2024-09-11 | 1.88 | 1.91 | 1.86 | 1.88 | -2.08% | 211,735 | 39,781,734 |
| 2024-09-10 | 1.83 | 1.95 | 1.82 | 1.92 | +3.78% | 407,101 | 77,539,853 |
| 2024-09-09 | 1.78 | 1.86 | 1.78 | 1.85 | +2.21% | 210,323 | 38,586,159 |
| 2024-09-06 | 1.85 | 1.89 | 1.81 | 1.81 | -2.69% | 170,128 | 31,300,560 |
| 2024-09-05 | 1.83 | 1.87 | 1.82 | 1.86 | 0% | 190,323 | 35,203,705 |
| 2024-09-04 | 1.89 | 1.89 | 1.82 | 1.86 | +0.54% | 159,486 | 29,436,962 |
| 2024-09-03 | 1.88 | 1.9 | 1.82 | 1.85 | +1.65% | 185,323 | 34,200,332 |
| 2024-09-02 | 1.85 | 1.9 | 1.82 | 1.82 | -1.62% | 282,457 | 52,387,567 |
| 2024-08-30 | 1.76 | 1.87 | 1.74 | 1.85 | +7.56% | 424,978 | 77,182,339 |
| 2024-08-29 | 1.69 | 1.73 | 1.67 | 1.72 | +1.78% | 135,902 | 23,172,477 |
| 2024-08-28 | 1.68 | 1.74 | 1.67 | 1.69 | 0% | 173,902 | 29,711,316 |
| 2024-08-27 | 1.74 | 1.75 | 1.69 | 1.69 | -2.87% | 125,605 | 21,487,422 |
| 2024-08-26 | 1.71 | 1.76 | 1.69 | 1.74 | +1.75% | 154,175 | 26,782,212 |
| 2024-08-23 | 1.75 | 1.77 | 1.7 | 1.71 | -2.84% | 185,918 | 32,058,313 |
| 2024-08-22 | 1.8 | 1.82 | 1.76 | 1.76 | -1.68% | 157,014 | 28,025,536 |
| 2024-08-21 | 1.8 | 1.83 | 1.76 | 1.79 | -1.65% | 216,422 | 38,820,796 |
| 2024-08-20 | 1.92 | 1.93 | 1.81 | 1.82 | -5.21% | 298,870 | 55,316,282 |
| 2024-08-19 | 1.9 | 1.96 | 1.86 | 1.92 | -0.52% | 262,402 | 50,154,991 |
| 2024-08-16 | 1.99 | 1.99 | 1.92 | 1.93 | -3.5% | 394,240 | 76,536,036 |
| 2024-08-15 | 1.86 | 2.05 | 1.86 | 2 | +5.26% | 650,765 | 127,422,197 |
| 2024-08-14 | 1.9 | 1.95 | 1.87 | 1.9 | -2.06% | 371,280 | 70,835,857 |
| 2024-08-13 | 1.85 | 2 | 1.8 | 1.94 | +2.65% | 562,284 | 107,146,623 |
| 2024-08-12 | 1.88 | 1.96 | 1.86 | 1.89 | +4.42% | 576,940 | 109,972,357 |
| 2024-08-09 | 1.84 | 1.88 | 1.8 | 1.81 | -2.16% | 302,551 | 55,362,373 |
| 2024-08-08 | 1.78 | 1.88 | 1.76 | 1.85 | +3.93% | 419,836 | 76,877,636 |
| 2024-08-07 | 1.83 | 1.84 | 1.77 | 1.78 | -3.26% | 256,787 | 46,256,577 |
| 2024-08-06 | 1.83 | 1.87 | 1.78 | 1.84 | +1.1% | 293,055 | 53,335,875 |
| 2024-08-05 | 1.86 | 1.89 | 1.8 | 1.82 | -3.7% | 397,609 | 73,299,344 |
| 2024-08-02 | 1.88 | 1.94 | 1.85 | 1.89 | -1.56% | 436,929 | 82,589,787 |
| 2024-08-01 | 1.94 | 2.01 | 1.9 | 1.92 | -5.42% | 637,733 | 123,180,175 |
| 2024-07-31 | 1.73 | 2.1 | 1.73 | 2.03 | +12.78% | 954,167 | 186,262,562 |
| 2024-07-30 | 1.65 | 2 | 1.64 | 1.8 | +7.78% | 806,284 | 148,728,399 |
| 2024-07-29 | 1.64 | 1.68 | 1.61 | 1.67 | +2.45% | 236,887 | 39,126,656 |
| 2024-07-26 | 1.59 | 1.64 | 1.59 | 1.63 | +3.82% | 233,288 | 37,774,119 |
| 2024-07-25 | 1.54 | 1.59 | 1.53 | 1.57 | +0.64% | 114,432 | 17,859,521 |
| 2024-07-24 | 1.57 | 1.6 | 1.54 | 1.56 | -1.89% | 149,897 | 23,485,502 |
| 2024-07-23 | 1.6 | 1.64 | 1.57 | 1.59 | -0.63% | 196,763 | 31,676,137 |
| 2024-07-22 | 1.55 | 1.61 | 1.53 | 1.6 | +3.23% | 181,637 | 28,779,874 |
| 2024-07-19 | 1.55 | 1.56 | 1.52 | 1.55 | 0% | 118,960 | 18,351,978 |
| 2024-07-18 | 1.53 | 1.56 | 1.51 | 1.55 | 0% | 121,987 | 18,675,066 |
| 2024-07-17 | 1.57 | 1.59 | 1.54 | 1.55 | -1.9% | 154,247 | 24,004,315 |
| 2024-07-16 | 1.58 | 1.6 | 1.56 | 1.58 | 0% | 114,747 | 18,144,879 |
| 2024-07-15 | 1.61 | 1.62 | 1.57 | 1.58 | -2.47% | 166,325 | 26,373,531 |
| 2024-07-12 | 1.6 | 1.75 | 1.59 | 1.62 | +0.62% | 340,506 | 56,422,765 |
| 2024-07-11 | 1.57 | 1.62 | 1.57 | 1.61 | +5.23% | 282,952 | 45,147,804 |
| 2024-07-10 | 1.55 | 1.57 | 1.52 | 1.53 | -3.16% | 174,888 | 26,931,421 |
| 2024-07-09 | 1.58 | 1.61 | 1.52 | 1.58 | -1.86% | 285,423 | 44,700,200 |
| 2024-07-08 | 1.64 | 1.67 | 1.56 | 1.61 | -4.17% | 332,385 | 53,107,240 |
| 2024-07-05 | 1.52 | 1.77 | 1.49 | 1.68 | +9.8% | 513,059 | 84,473,629 |
| 2024-07-04 | 1.63 | 1.65 | 1.53 | 1.53 | -7.83% | 317,282 | 49,860,819 |
| 2024-07-03 | 1.59 | 1.73 | 1.58 | 1.66 | +3.11% | 426,387 | 71,169,177 |
| 2024-07-02 | 1.54 | 1.63 | 1.52 | 1.61 | +4.55% | 297,937 | 47,555,714 |
| 2024-07-01 | 1.53 | 1.55 | 1.5 | 1.54 | +0.65% | 108,269 | 16,508,692 |
| 2024-06-28 | 1.5 | 1.57 | 1.5 | 1.53 | +0.66% | 136,464 | 20,947,212 |
| 2024-06-27 | 1.56 | 1.58 | 1.51 | 1.52 | -0.65% | 169,245 | 25,955,024 |
| 2024-06-26 | 1.48 | 1.54 | 1.43 | 1.53 | +4.08% | 168,531 | 25,150,899 |
| 2024-06-25 | 1.46 | 1.51 | 1.43 | 1.47 | 0% | 139,774 | 20,641,293 |
| 2024-06-24 | 1.54 | 1.55 | 1.45 | 1.47 | -4.55% | 209,417 | 31,038,220 |
| 2024-06-21 | 1.55 | 1.61 | 1.51 | 1.54 | -0.65% | 151,218 | 23,535,173 |
| 2024-06-20 | 1.58 | 1.6 | 1.54 | 1.55 | -3.13% | 165,672 | 25,874,095 |
| 2024-06-19 | 1.68 | 1.7 | 1.58 | 1.6 | -3.03% | 233,149 | 37,569,314 |
| 2024-06-18 | 1.56 | 1.66 | 1.54 | 1.65 | +6.45% | 313,234 | 50,724,270 |
| 2024-06-17 | 1.58 | 1.6 | 1.54 | 1.55 | -1.9% | 153,059 | 23,893,157 |
| 2024-06-14 | 1.61 | 1.63 | 1.56 | 1.58 | -1.86% | 178,619 | 28,307,485 |
| 2024-06-13 | 1.71 | 1.75 | 1.6 | 1.61 | -3.59% | 298,849 | 49,146,357 |
| 2024-06-12 | 1.57 | 1.67 | 1.55 | 1.67 | +6.37% | 343,197 | 55,972,046 |
| 2024-06-11 | 1.56 | 1.59 | 1.5 | 1.57 | -1.26% | 320,179 | 49,492,189 |
| 2024-06-07 | 1.46 | 1.62 | 1.45 | 1.59 | +10.42% | 553,589 | 86,477,880 |
| 2024-06-06 | 1.58 | 1.6 | 1.41 | 1.44 | -10% | 535,746 | 79,171,298 |
| 2024-06-05 | 1.68 | 1.69 | 1.57 | 1.6 | -5.88% | 460,537 | 73,950,472 |
| 2024-06-04 | 1.75 | 1.78 | 1.67 | 1.7 | -4.49% | 287,773 | 48,898,169 |
| 2024-06-03 | 1.86 | 1.88 | 1.74 | 1.78 | -2.73% | 266,748 | 47,547,547 |
| 2024-05-31 | 1.8 | 1.9 | 1.78 | 1.83 | +1.1% | 269,529 | 49,827,992 |
| 2024-05-30 | 1.83 | 1.94 | 1.77 | 1.81 | -2.69% | 399,835 | 73,191,900 |
| 2024-05-29 | 1.7 | 2.1 | 1.7 | 1.86 | -12.26% | 657,704 | 125,226,506 |
| 2024-05-28 | 2.18 | 2.18 | 2.1 | 2.12 | -2.75% | 184,030 | 39,323,517 |
| 2024-05-27 | 2.18 | 2.23 | 2.14 | 2.18 | 0% | 134,253 | 29,308,484 |
| 2024-05-24 | 2.24 | 2.26 | 2.18 | 2.18 | -2.24% | 194,093 | 42,986,329 |
| 2024-05-23 | 2.28 | 2.33 | 2.21 | 2.23 | -3.46% | 256,406 | 58,153,624 |
| 2024-05-22 | 2.33 | 2.36 | 2.28 | 2.31 | -2.53% | 314,854 | 72,827,034 |
| 2024-05-21 | 2.21 | 2.45 | 2.14 | 2.37 | +6.76% | 544,687 | 122,970,613 |
| 2024-05-20 | 2.27 | 2.28 | 2.21 | 2.22 | -3.06% | 320,823 | 71,842,975 |
| 2024-05-17 | 2.28 | 2.3 | 2.24 | 2.29 | -0.43% | 234,728 | 53,154,461 |
| 2024-05-16 | 2.28 | 2.34 | 2.27 | 2.3 | +0.44% | 221,227 | 50,854,095 |
| 2024-05-15 | 2.32 | 2.36 | 2.27 | 2.29 | -1.29% | 244,736 | 56,653,819 |
| 2024-05-14 | 2.29 | 2.35 | 2.28 | 2.32 | +0.43% | 297,807 | 68,970,994 |
| 2024-05-13 | 2.4 | 2.5 | 2.3 | 2.31 | -6.85% | 495,573 | 117,653,182 |
| 2024-05-10 | 2.56 | 2.58 | 2.46 | 2.48 | -4.25% | 522,745 | 130,613,147 |
| 2024-05-09 | 2.35 | 2.66 | 2.35 | 2.59 | +5.71% | 862,807 | 218,115,144 |
| 2024-05-08 | 2.32 | 2.76 | 2.25 | 2.45 | +5.6% | 852,449 | 209,383,341 |
| 2024-05-07 | 2.26 | 2.35 | 2.23 | 2.32 | +2.2% | 465,926 | 107,118,065 |
| 2024-05-06 | 2.3 | 2.33 | 2.22 | 2.27 | -0.87% | 404,701 | 91,677,841 |
| 2024-04-30 | 2.36 | 2.44 | 2.27 | 2.29 | -3.38% | 501,173 | 116,497,512 |
| 2024-04-29 | 2.2 | 2.47 | 2.18 | 2.37 | +7.24% | 589,857 | 137,669,647 |
| 2024-04-26 | 2.21 | 2.23 | 2.16 | 2.21 | -0.9% | 345,475 | 76,055,198 |
| 2024-04-25 | 2.25 | 2.31 | 2.2 | 2.23 | -0.89% | 289,368 | 64,931,925 |
| 2024-04-24 | 2.19 | 2.28 | 2.19 | 2.25 | +2.74% | 352,596 | 79,072,651 |
| 2024-04-23 | 2.19 | 2.27 | 2.18 | 2.19 | 0% | 332,558 | 73,747,611 |
| 2024-04-22 | 2.27 | 2.37 | 2.16 | 2.19 | -3.52% | 483,703 | 108,774,606 |
| 2024-04-19 | 2.39 | 2.44 | 2.23 | 2.27 | -5.42% | 617,738 | 143,397,376 |
| 2024-04-18 | 2.27 | 2.46 | 2.22 | 2.4 | +11.11% | 1,053,864 | 246,640,912 |
| 2024-04-17 | 1.85 | 2.16 | 1.85 | 2.16 | +20% | 336,609 | 69,657,119 |
| 2024-04-16 | 2.1 | 2.14 | 1.77 | 1.8 | -14.29% | 573,273 | 109,143,552 |
| 2024-04-15 | 2.3 | 2.35 | 1.96 | 2.1 | -12.13% | 704,084 | 150,465,032 |
| 2024-04-12 | 2.32 | 2.5 | 2.26 | 2.39 | -8.08% | 661,692 | 158,536,475 |
| 2024-04-11 | 2.55 | 2.68 | 2.51 | 2.6 | +0.78% | 272,205 | 71,286,903 |
| 2024-04-10 | 2.74 | 2.74 | 2.54 | 2.58 | -5.49% | 365,686 | 95,347,889 |
| 2024-04-09 | 2.69 | 2.76 | 2.69 | 2.73 | +0.74% | 185,986 | 50,654,894 |
| 2024-04-08 | 2.8 | 2.81 | 2.69 | 2.71 | -3.9% | 340,980 | 93,224,100 |
| 2024-04-03 | 2.93 | 2.94 | 2.82 | 2.82 | -4.08% | 370,409 | 105,676,068 |
| 2024-04-02 | 2.93 | 3.04 | 2.91 | 2.94 | +0.34% | 447,715 | 132,621,040 |
| 2024-04-01 | 2.89 | 2.99 | 2.89 | 2.93 | +0.34% | 390,461 | 114,740,020 |
| 2024-03-29 | 2.89 | 2.98 | 2.84 | 2.92 | +2.1% | 470,860 | 137,230,587 |
| 2024-03-28 | 2.74 | 2.92 | 2.74 | 2.86 | +4.76% | 526,531 | 150,353,577 |
| 2024-03-27 | 3.06 | 3.09 | 2.72 | 2.73 | -12.22% | 764,833 | 219,598,421 |
| 2024-03-26 | 3.18 | 3.26 | 3.06 | 3.11 | -3.42% | 629,485 | 196,192,414 |
| 2024-03-25 | 3.1 | 3.34 | 3.05 | 3.22 | 0% | 976,647 | 317,139,102 |
| 2024-03-22 | 3.04 | 3.45 | 2.96 | 3.22 | +4.55% | 1,270,273 | 409,218,799 |
| 2024-03-21 | 2.99 | 3.11 | 2.91 | 3.08 | +3.01% | 836,997 | 252,980,167 |
| 2024-03-20 | 2.95 | 3.01 | 2.95 | 2.99 | -0.66% | 394,589 | 117,551,552 |
| 2024-03-19 | 3.06 | 3.1 | 3 | 3.01 | -2.59% | 590,217 | 178,861,296 |
| 2024-03-18 | 2.97 | 3.18 | 2.93 | 3.09 | +6.19% | 868,748 | 264,897,004 |
| 2024-03-15 | 2.95 | 2.95 | 2.88 | 2.91 | -1.36% | 365,807 | 106,300,254 |
| 2024-03-14 | 2.88 | 2.95 | 2.87 | 2.95 | +2.43% | 558,828 | 162,747,602 |
| 2024-03-13 | 2.97 | 2.98 | 2.82 | 2.88 | -2.7% | 668,154 | 192,638,380 |
| 2024-03-12 | 2.76 | 3.05 | 2.74 | 2.96 | +6.47% | 1,002,523 | 293,295,048 |
| 2024-03-11 | 2.82 | 2.83 | 2.73 | 2.78 | -0.71% | 557,534 | 153,940,739 |
| 2024-03-08 | 2.85 | 2.88 | 2.75 | 2.8 | -2.78% | 729,478 | 203,646,295 |
| 2024-03-07 | 2.95 | 3.08 | 2.77 | 2.88 | -3.03% | 892,206 | 262,778,499 |
| 2024-03-06 | 2.95 | 3.13 | 2.95 | 2.97 | +1.02% | 942,434 | 285,427,639 |
| 2024-03-05 | 3.11 | 3.16 | 2.93 | 2.94 | -11.45% | 1,444,547 | 441,619,908 |
| 2024-03-04 | 3 | 3.54 | 3 | 3.32 | -6.48% | 2,032,830 | 645,215,515 |
| 2024-03-01 | 3.95 | 3.95 | 3.5 | 3.55 | +7.9% | 2,844,899 | 1,084,814,672 |
| 2024-02-29 | 2.67 | 3.29 | 2.4 | 3.29 | +20.07% | 1,767,694 | 509,745,013 |
| 2024-02-28 | 2.28 | 2.74 | 2.28 | 2.74 | +20.18% | 1,429,619 | 381,429,696 |
| 2024-02-27 | 2.24 | 2.29 | 2.22 | 2.28 | +0.88% | 284,974 | 64,286,677 |
| 2024-02-26 | 2.23 | 2.3 | 2.19 | 2.26 | 0% | 408,055 | 91,675,054 |
| 2024-02-23 | 2.26 | 2.3 | 2.15 | 2.26 | +1.35% | 495,211 | 109,734,737 |
| 2024-02-22 | 2.18 | 2.49 | 2.11 | 2.23 | +3.72% | 730,907 | 165,377,470 |
| 2024-02-21 | 1.79 | 2.15 | 1.76 | 2.15 | +20.11% | 428,163 | 86,223,529 |
| 2024-02-20 | 1.8 | 1.81 | 1.73 | 1.79 | +1.7% | 181,052 | 32,075,377 |
| 2024-02-19 | 1.64 | 1.78 | 1.62 | 1.76 | +8.64% | 309,994 | 53,437,061 |
| 2024-02-08 | 1.53 | 1.63 | 1.35 | 1.62 | +8% | 423,540 | 62,468,281 |
| 2024-02-07 | 1.77 | 1.77 | 1.44 | 1.5 | -14.77% | 405,519 | 63,393,574 |
| 2024-02-06 | 1.74 | 1.87 | 1.59 | 1.76 | -0.56% | 298,047 | 50,526,545 |
| 2024-02-05 | 2.09 | 2.11 | 1.7 | 1.77 | -16.11% | 332,752 | 61,197,666 |
| 2024-02-02 | 2.27 | 2.33 | 2.02 | 2.11 | -7.46% | 200,320 | 43,376,313 |
| 2024-02-01 | 2.39 | 2.39 | 2.2 | 2.28 | -3.8% | 195,490 | 44,348,395 |
| 2024-01-31 | 2.54 | 2.54 | 2.35 | 2.37 | -5.58% | 162,169 | 39,242,245 |
| 2024-01-30 | 2.59 | 2.62 | 2.49 | 2.51 | -3.09% | 95,528 | 24,441,068 |
| 2024-01-29 | 2.75 | 2.78 | 2.58 | 2.59 | -5.47% | 148,248 | 39,088,565 |
| 2024-01-26 | 2.7 | 2.81 | 2.7 | 2.74 | +1.86% | 150,554 | 41,635,141 |
| 2024-01-25 | 2.6 | 2.7 | 2.59 | 2.69 | +3.46% | 108,874 | 28,755,476 |
| 2024-01-24 | 2.52 | 2.61 | 2.5 | 2.6 | +3.17% | 134,427 | 34,437,338 |
| 2024-01-23 | 2.57 | 2.64 | 2.47 | 2.52 | -1.56% | 175,774 | 44,236,353 |
| 2024-01-22 | 2.76 | 2.78 | 2.53 | 2.56 | -7.91% | 194,366 | 51,664,104 |
| 2024-01-19 | 2.87 | 2.9 | 2.77 | 2.78 | -3.14% | 149,270 | 41,813,809 |
| 2024-01-18 | 2.95 | 2.98 | 2.79 | 2.87 | -2.71% | 194,506 | 55,548,753 |
| 2024-01-17 | 3.02 | 3.04 | 2.95 | 2.95 | -1.99% | 90,385 | 27,110,705 |
| 2024-01-16 | 3.03 | 3.06 | 2.96 | 3.01 | -0.66% | 109,413 | 32,899,459 |
| 2024-01-15 | 3.06 | 3.08 | 3.02 | 3.03 | -1.62% | 98,766 | 30,020,513 |
| 2024-01-12 | 3.11 | 3.16 | 3.06 | 3.08 | 0% | 155,528 | 48,557,561 |
| 2024-01-11 | 3.04 | 3.09 | 3.02 | 3.08 | +1.32% | 98,748 | 30,255,917 |
| 2024-01-10 | 3.06 | 3.1 | 3 | 3.04 | -0.33% | 95,193 | 29,050,857 |
| 2024-01-09 | 3.03 | 3.09 | 3.02 | 3.05 | +0.99% | 99,238 | 30,335,811 |
| 2024-01-08 | 3.09 | 3.12 | 3.02 | 3.02 | -2.27% | 127,078 | 38,981,706 |
| 2024-01-05 | 3.14 | 3.21 | 3.07 | 3.09 | -1.59% | 150,957 | 47,200,565 |
| 2024-01-04 | 3.11 | 3.18 | 3.1 | 3.14 | +0.64% | 226,735 | 71,197,927 |
| 2024-01-03 | 3.16 | 3.18 | 3.08 | 3.12 | -0.32% | 237,064 | 73,661,208 |
| 2024-01-02 | 2.93 | 3.14 | 2.93 | 3.13 | +7.19% | 364,940 | 112,713,488 |
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：