股票概览
1.8
+5.26%
+0.09
1.7
开盘价
1.85
最高价
1.69
最低价
1,036,990
成交量
数据更新至: 2025-03-25
技术指标
1.89
MA5 (5日均线)
2.32
MA10 (10日均线)
2.56
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 | 1.7 | 1.85 | 1.69 | 1.8 | +5.26% | 1,036,990 | 184,659,907 |
| 2025-03-24 | 1.74 | 1.78 | 1.66 | 1.71 | -2.84% | 1,322,956 | 226,171,012 |
| 2025-03-21 | 1.7 | 1.84 | 1.65 | 1.76 | -5.38% | 2,250,152 | 391,901,800 |
| 2025-03-20 | 1.86 | 1.91 | 1.86 | 1.86 | -20.17% | 1,044,051 | 194,301,844 |
| 2025-03-18 | 2.45 | 2.45 | 2.11 | 2.33 | -11.74% | 2,251,238 | 522,944,956 |
| 2025-03-17 | 2.7 | 2.75 | 2.63 | 2.64 | -3.65% | 1,119,717 | 300,414,858 |
| 2025-03-14 | 2.71 | 2.78 | 2.64 | 2.74 | +0.37% | 889,597 | 241,458,406 |
| 2025-03-13 | 2.84 | 2.84 | 2.68 | 2.73 | -3.53% | 894,294 | 244,793,733 |
| 2025-03-12 | 2.76 | 2.84 | 2.74 | 2.83 | +2.54% | 1,129,667 | 316,464,913 |
| 2025-03-11 | 2.7 | 2.78 | 2.68 | 2.76 | -1.08% | 826,001 | 225,485,661 |
| 2025-03-10 | 2.77 | 2.88 | 2.74 | 2.79 | -1.06% | 1,057,559 | 294,834,655 |
| 2025-03-07 | 2.71 | 3 | 2.67 | 2.82 | +3.68% | 2,092,758 | 591,175,397 |
| 2025-03-06 | 2.72 | 2.77 | 2.67 | 2.72 | +1.87% | 1,240,068 | 337,374,775 |
| 2025-03-05 | 2.65 | 2.69 | 2.58 | 2.67 | -1.11% | 1,103,206 | 290,359,696 |
| 2025-03-04 | 2.56 | 2.8 | 2.55 | 2.7 | +3.45% | 1,443,673 | 388,578,709 |
| 2025-03-03 | 2.7 | 2.74 | 2.57 | 2.61 | -4.4% | 1,559,815 | 410,483,527 |
| 2025-02-28 | 2.92 | 2.99 | 2.71 | 2.73 | -11.07% | 2,193,207 | 614,767,878 |
| 2025-02-27 | 2.93 | 3.19 | 2.87 | 3.07 | +4.42% | 2,463,000 | 750,743,312 |
| 2025-02-26 | 2.95 | 3.12 | 2.91 | 2.94 | -2.65% | 2,413,145 | 719,698,945 |
| 2025-02-25 | 2.94 | 3.3 | 2.9 | 3.02 | +4.5% | 4,319,527 | 1,334,970,961 |
| 2025-02-24 | 2.57 | 2.89 | 2.57 | 2.89 | +19.92% | 2,686,217 | 748,490,086 |
| 2025-02-21 | 2.42 | 2.44 | 2.33 | 2.41 | -0.82% | 885,519 | 211,436,672 |
| 2025-02-20 | 2.4 | 2.46 | 2.37 | 2.43 | +0.41% | 845,849 | 204,778,105 |
| 2025-02-19 | 2.37 | 2.45 | 2.36 | 2.42 | +2.11% | 875,386 | 211,075,587 |
| 2025-02-18 | 2.5 | 2.53 | 2.36 | 2.37 | -4.82% | 1,048,395 | 253,925,658 |
| 2025-02-17 | 2.37 | 2.57 | 2.35 | 2.49 | +5.51% | 1,642,773 | 405,203,576 |
| 2025-02-14 | 2.4 | 2.41 | 2.3 | 2.36 | -3.67% | 1,253,126 | 294,360,190 |
| 2025-02-13 | 2.41 | 2.62 | 2.38 | 2.45 | +2.51% | 1,921,746 | 479,702,265 |
| 2025-02-12 | 2.35 | 2.49 | 2.35 | 2.39 | +0.84% | 1,082,842 | 260,557,419 |
| 2025-02-11 | 2.44 | 2.45 | 2.35 | 2.37 | -2.87% | 920,354 | 217,983,962 |
| 2025-02-10 | 2.37 | 2.45 | 2.33 | 2.44 | 0% | 1,870,425 | 447,578,197 |
| 2025-02-07 | 2.12 | 2.53 | 2.11 | 2.44 | +15.64% | 2,801,576 | 661,740,922 |
| 2025-02-06 | 2.11 | 2.12 | 2 | 2.11 | +1.93% | 992,138 | 204,793,325 |
| 2025-02-05 | 1.93 | 2.09 | 1.91 | 2.07 | +8.38% | 1,189,969 | 241,538,801 |
| 2025-01-27 | 1.94 | 1.99 | 1.9 | 1.91 | -1.55% | 662,161 | 128,304,113 |
| 2025-01-24 | 1.99 | 1.99 | 1.91 | 1.94 | -2.51% | 1,000,814 | 194,765,179 |
| 2025-01-23 | 2.03 | 2.13 | 1.99 | 1.99 | -0.5% | 1,194,978 | 245,592,290 |
| 2025-01-22 | 2.08 | 2.1 | 1.98 | 2 | -7.41% | 1,467,891 | 297,746,862 |
| 2025-01-21 | 2.08 | 2.26 | 2.08 | 2.16 | -16.92% | 2,650,027 | 567,343,864 |
| 2025-01-20 | 2.62 | 2.64 | 2.55 | 2.6 | 0% | 417,043 | 108,666,327 |
| 2025-01-17 | 2.66 | 2.68 | 2.58 | 2.6 | -2.26% | 433,585 | 113,121,583 |
| 2025-01-16 | 2.64 | 2.75 | 2.63 | 2.66 | +1.92% | 704,986 | 189,544,886 |
| 2025-01-15 | 2.62 | 2.66 | 2.56 | 2.61 | -0.38% | 560,187 | 146,169,284 |
| 2025-01-14 | 2.5 | 2.62 | 2.48 | 2.62 | +6.07% | 721,657 | 185,755,596 |
| 2025-01-13 | 2.38 | 2.48 | 2.33 | 2.47 | +0.41% | 462,678 | 111,894,057 |
| 2025-01-10 | 2.56 | 2.62 | 2.46 | 2.46 | -4.65% | 553,326 | 140,280,730 |
| 2025-01-09 | 2.54 | 2.62 | 2.51 | 2.58 | +1.57% | 615,621 | 158,415,864 |
| 2025-01-08 | 2.53 | 2.57 | 2.43 | 2.54 | -0.39% | 728,645 | 182,985,026 |
| 2025-01-07 | 2.4 | 2.55 | 2.4 | 2.55 | +6.25% | 767,697 | 190,300,500 |
| 2025-01-06 | 2.4 | 2.44 | 2.31 | 2.4 | -1.64% | 697,154 | 166,157,821 |
| 2025-01-03 | 2.57 | 2.64 | 2.43 | 2.44 | -9.63% | 1,246,702 | 313,293,813 |
| 2025-01-02 | 2.7 | 2.8 | 2.66 | 2.7 | -2.17% | 641,572 | 174,881,407 |
| 2024-12-31 | 2.86 | 2.9 | 2.74 | 2.76 | -4.5% | 778,649 | 217,457,993 |
| 2024-12-30 | 3 | 3.02 | 2.86 | 2.89 | -4.3% | 1,054,767 | 306,794,755 |
| 2024-12-27 | 2.86 | 3.24 | 2.86 | 3.02 | +8.63% | 1,852,388 | 561,933,438 |
| 2024-12-26 | 2.78 | 2.85 | 2.76 | 2.78 | -0.36% | 785,060 | 219,369,556 |
| 2024-12-25 | 2.95 | 2.97 | 2.74 | 2.79 | -6.38% | 1,140,710 | 320,769,149 |
| 2024-12-24 | 3.1 | 3.14 | 2.9 | 2.98 | -4.49% | 1,305,270 | 388,224,920 |
| 2024-12-23 | 3.55 | 3.55 | 3.11 | 3.12 | -14.52% | 1,807,398 | 584,675,788 |
| 2024-12-20 | 3.52 | 3.72 | 3.51 | 3.65 | +3.11% | 650,545 | 235,623,101 |
| 2024-12-19 | 3.49 | 3.56 | 3.47 | 3.54 | -0.28% | 469,228 | 165,018,121 |
| 2024-12-18 | 3.58 | 3.62 | 3.51 | 3.55 | -0.84% | 573,125 | 204,544,241 |
| 2024-12-17 | 3.85 | 3.85 | 3.56 | 3.58 | -7.25% | 909,801 | 333,818,709 |
| 2024-12-16 | 3.82 | 3.95 | 3.81 | 3.86 | +0.52% | 671,920 | 259,436,261 |
| 2024-12-13 | 3.96 | 4.01 | 3.84 | 3.84 | -4% | 989,792 | 387,011,509 |
| 2024-12-12 | 4 | 4.12 | 3.93 | 4 | -0.74% | 1,200,841 | 483,725,207 |
| 2024-12-11 | 4 | 4.07 | 3.99 | 4.03 | -1.71% | 1,089,493 | 439,353,658 |
| 2024-12-10 | 3.99 | 4.23 | 3.91 | 4.1 | +6.49% | 2,112,940 | 860,317,486 |
| 2024-12-09 | 3.93 | 4.02 | 3.81 | 3.85 | -3.02% | 904,714 | 353,036,632 |
| 2024-12-06 | 3.9 | 4.05 | 3.83 | 3.97 | +0.25% | 1,218,257 | 480,767,144 |
| 2024-12-05 | 4.03 | 4.09 | 3.9 | 3.96 | -1% | 1,150,195 | 454,766,252 |
| 2024-12-04 | 3.84 | 4 | 3.76 | 4 | +3.9% | 1,689,266 | 663,069,452 |
| 2024-12-03 | 3.74 | 3.91 | 3.68 | 3.85 | +1.85% | 1,229,435 | 466,869,194 |
| 2024-12-02 | 3.64 | 3.8 | 3.64 | 3.78 | +4.13% | 1,038,401 | 389,134,888 |
| 2024-11-29 | 3.6 | 3.7 | 3.52 | 3.63 | -0.82% | 802,756 | 289,487,806 |
| 2024-11-28 | 3.68 | 3.78 | 3.62 | 3.66 | 0% | 854,285 | 316,059,702 |
| 2024-11-27 | 3.55 | 3.67 | 3.39 | 3.66 | +1.95% | 822,480 | 289,165,568 |
| 2024-11-26 | 3.53 | 3.74 | 3.5 | 3.59 | +1.13% | 809,818 | 294,253,589 |
| 2024-11-25 | 3.48 | 3.57 | 3.45 | 3.55 | -1.11% | 798,007 | 279,296,477 |
| 2024-11-22 | 3.84 | 3.93 | 3.58 | 3.59 | -6.27% | 1,276,494 | 478,289,088 |
| 2024-11-21 | 3.65 | 3.93 | 3.62 | 3.83 | +2.68% | 1,588,579 | 607,621,942 |
| 2024-11-20 | 3.45 | 3.79 | 3.41 | 3.73 | +7.8% | 1,646,152 | 601,636,812 |
| 2024-11-19 | 3.41 | 3.46 | 3.26 | 3.46 | +2.67% | 977,859 | 329,029,830 |
| 2024-11-18 | 3.52 | 3.56 | 3.31 | 3.37 | -3.99% | 955,473 | 325,190,214 |
| 2024-11-15 | 3.68 | 3.72 | 3.49 | 3.51 | -5.65% | 1,082,746 | 390,446,305 |
| 2024-11-14 | 3.9 | 3.91 | 3.7 | 3.72 | -4.12% | 767,102 | 291,125,935 |
| 2024-11-13 | 3.83 | 3.95 | 3.75 | 3.88 | -0.77% | 955,443 | 367,139,940 |
| 2024-11-12 | 4.09 | 4.11 | 3.85 | 3.91 | -4.4% | 1,446,866 | 571,404,165 |
| 2024-11-11 | 4.05 | 4.13 | 4.01 | 4.09 | -0.24% | 1,228,952 | 498,901,245 |
| 2024-11-08 | 4.26 | 4.38 | 4.1 | 4.1 | -4.21% | 1,846,887 | 780,653,483 |
| 2024-11-07 | 4.04 | 4.53 | 3.91 | 4.28 | +0.71% | 2,565,460 | 1,065,901,485 |
| 2024-11-06 | 4.43 | 4.65 | 4.21 | 4.25 | +0.47% | 2,568,951 | 1,129,670,116 |
| 2024-11-05 | 4.16 | 4.4 | 4.08 | 4.23 | +0.24% | 2,586,978 | 1,096,544,354 |
| 2024-11-04 | 3.88 | 4.38 | 3.8 | 4.22 | +5.24% | 2,692,440 | 1,102,577,397 |
| 2024-11-01 | 4.05 | 4.6 | 3.91 | 4.01 | +3.62% | 3,929,697 | 1,663,593,389 |
| 2024-10-31 | 3.54 | 4.15 | 3.43 | 3.87 | +7.5% | 3,608,308 | 1,366,621,839 |
| 2024-10-30 | 3.13 | 3.75 | 3.09 | 3.6 | +13.56% | 3,210,819 | 1,108,790,203 |
| 2024-10-29 | 3.3 | 3.47 | 3.17 | 3.17 | -3.94% | 1,456,766 | 478,077,263 |
| 2024-10-28 | 3.14 | 3.35 | 3.11 | 3.3 | +4.43% | 1,659,575 | 543,818,204 |
| 2024-10-25 | 3.2 | 3.27 | 3.14 | 3.16 | -2.17% | 1,357,867 | 434,596,072 |
| 2024-10-24 | 3.32 | 3.37 | 3.17 | 3.23 | -3.29% | 1,442,381 | 466,274,629 |
| 2024-10-23 | 3.15 | 3.56 | 3.14 | 3.34 | +4.05% | 2,408,537 | 804,308,359 |
| 2024-10-22 | 3.35 | 3.43 | 3.17 | 3.21 | -2.73% | 1,932,579 | 632,278,410 |
| 2024-10-21 | 3.07 | 3.38 | 3.05 | 3.3 | +7.49% | 2,407,378 | 778,186,177 |
| 2024-10-18 | 2.96 | 3.12 | 2.9 | 3.07 | +1.32% | 1,678,986 | 505,342,272 |
| 2024-10-17 | 3.16 | 3.19 | 3.02 | 3.03 | -2.88% | 1,540,704 | 475,251,636 |
| 2024-10-16 | 3 | 3.25 | 2.96 | 3.12 | +0.97% | 1,820,655 | 569,932,175 |
| 2024-10-15 | 2.9 | 3.2 | 2.85 | 3.09 | +3% | 2,130,708 | 646,670,857 |
| 2024-10-14 | 2.8 | 3.2 | 2.8 | 3 | +9.49% | 1,776,701 | 532,940,997 |
| 2024-10-11 | 2.93 | 2.93 | 2.67 | 2.74 | -8.05% | 1,245,190 | 346,599,271 |
| 2024-10-10 | 3.04 | 3.16 | 2.91 | 2.98 | +1.02% | 1,380,094 | 417,567,336 |
| 2024-10-09 | 3.39 | 3.39 | 2.94 | 2.95 | -16.9% | 2,152,710 | 681,367,660 |
| 2024-10-08 | 3.56 | 3.56 | 3.18 | 3.55 | +19.53% | 2,677,640 | 907,344,193 |
| 2024-09-30 | 2.68 | 3.02 | 2.58 | 2.97 | +16.93% | 2,134,219 | 598,238,717 |
| 2024-09-27 | 2.43 | 2.6 | 2.4 | 2.54 | +5.39% | 1,449,244 | 361,516,579 |
| 2024-09-26 | 2.35 | 2.42 | 2.33 | 2.41 | +1.26% | 998,388 | 237,683,616 |
| 2024-09-25 | 2.32 | 2.47 | 2.29 | 2.38 | +3.48% | 1,166,268 | 277,433,065 |
| 2024-09-24 | 2.22 | 2.3 | 2.22 | 2.3 | +3.6% | 823,022 | 187,272,499 |
| 2024-09-23 | 2.22 | 2.27 | 2.2 | 2.22 | +0.45% | 447,470 | 99,729,301 |
| 2024-09-20 | 2.25 | 2.25 | 2.2 | 2.21 | -1.78% | 605,436 | 134,260,898 |
| 2024-09-19 | 2.16 | 2.33 | 2.14 | 2.25 | +4.65% | 896,795 | 200,587,499 |
| 2024-09-18 | 2.16 | 2.18 | 2.13 | 2.15 | +0.47% | 294,734 | 63,288,264 |
| 2024-09-13 | 2.21 | 2.23 | 2.13 | 2.14 | -3.17% | 472,203 | 102,408,965 |
| 2024-09-12 | 2.22 | 2.26 | 2.2 | 2.21 | -0.45% | 415,421 | 92,593,992 |
| 2024-09-11 | 2.27 | 2.3 | 2.2 | 2.22 | -2.2% | 536,321 | 119,369,051 |
| 2024-09-10 | 2.18 | 2.33 | 2.18 | 2.27 | +3.65% | 960,893 | 218,604,861 |
| 2024-09-09 | 2.22 | 2.25 | 2.13 | 2.19 | -1.79% | 448,745 | 97,892,719 |
| 2024-09-06 | 2.22 | 2.28 | 2.22 | 2.23 | +0.45% | 590,115 | 132,521,274 |
| 2024-09-05 | 2.23 | 2.26 | 2.2 | 2.22 | -1.33% | 481,108 | 106,873,545 |
| 2024-09-04 | 2.22 | 2.31 | 2.21 | 2.25 | +0.9% | 616,641 | 139,014,209 |
| 2024-09-03 | 2.2 | 2.28 | 2.18 | 2.23 | +1.36% | 539,711 | 120,110,175 |
| 2024-09-02 | 2.29 | 2.29 | 2.19 | 2.2 | -3.08% | 639,816 | 142,328,185 |
| 2024-08-30 | 2.18 | 2.35 | 2.16 | 2.27 | +4.61% | 1,024,743 | 231,747,766 |
| 2024-08-29 | 2.13 | 2.19 | 2.07 | 2.17 | -2.25% | 875,568 | 187,972,856 |
| 2024-08-28 | 2.3 | 2.39 | 2.21 | 2.22 | -4.72% | 902,652 | 204,057,617 |
| 2024-08-27 | 2.41 | 2.47 | 2.3 | 2.33 | -6.8% | 1,426,441 | 336,538,750 |
| 2024-08-26 | 2.24 | 2.64 | 2.22 | 2.5 | +13.12% | 2,098,150 | 519,826,980 |
| 2024-08-23 | 2.18 | 2.28 | 2.18 | 2.21 | +2.79% | 727,013 | 160,956,315 |
| 2024-08-22 | 2.16 | 2.23 | 2.14 | 2.15 | -0.46% | 617,648 | 134,582,029 |
| 2024-08-21 | 2.23 | 2.24 | 2.15 | 2.16 | -4% | 601,265 | 131,002,014 |
| 2024-08-20 | 2.25 | 2.28 | 2.2 | 2.25 | +0.45% | 513,675 | 115,054,188 |
| 2024-08-19 | 2.25 | 2.28 | 2.23 | 2.24 | -1.75% | 578,852 | 130,076,208 |
| 2024-08-16 | 2.38 | 2.39 | 2.25 | 2.28 | -3.8% | 975,280 | 224,119,058 |
| 2024-08-15 | 2.23 | 2.43 | 2.2 | 2.37 | +6.28% | 1,391,226 | 325,006,815 |
| 2024-08-14 | 2.28 | 2.29 | 2.23 | 2.23 | -2.62% | 722,878 | 163,013,993 |
| 2024-08-13 | 2.25 | 2.34 | 2.2 | 2.29 | +0.88% | 933,073 | 212,321,799 |
| 2024-08-12 | 2.34 | 2.4 | 2.25 | 2.27 | -3.4% | 923,444 | 211,067,562 |
| 2024-08-09 | 2.47 | 2.52 | 2.34 | 2.35 | -8.91% | 1,748,945 | 421,913,240 |
| 2024-08-08 | 2.67 | 2.93 | 2.56 | 2.58 | -5.49% | 2,268,330 | 625,560,527 |
| 2024-08-07 | 2.62 | 2.86 | 2.56 | 2.73 | +1.49% | 2,052,930 | 553,569,177 |
| 2024-08-06 | 2.63 | 2.74 | 2.53 | 2.69 | -3.93% | 2,256,872 | 596,653,704 |
| 2024-08-05 | 2.45 | 2.93 | 2.45 | 2.8 | +14.75% | 3,316,813 | 919,990,285 |
| 2024-08-02 | 2.6 | 2.65 | 2.43 | 2.44 | -9.63% | 2,022,962 | 514,138,528 |
| 2024-08-01 | 2.56 | 2.78 | 2.51 | 2.7 | +5.06% | 2,598,111 | 687,953,529 |
| 2024-07-31 | 2.49 | 2.72 | 2.4 | 2.57 | -1.91% | 2,744,901 | 699,068,333 |
| 2024-07-30 | 2.57 | 2.94 | 2.43 | 2.62 | +1.16% | 3,348,546 | 897,747,619 |
| 2024-07-29 | 2.22 | 2.59 | 2.18 | 2.59 | +19.91% | 3,090,220 | 743,433,704 |
| 2024-07-26 | 1.83 | 2.16 | 1.82 | 2.16 | +20% | 1,536,667 | 318,475,793 |
| 2024-07-25 | 1.78 | 1.82 | 1.76 | 1.8 | +0.56% | 240,707 | 43,113,281 |
| 2024-07-24 | 1.81 | 1.84 | 1.76 | 1.79 | -1.65% | 325,618 | 58,444,115 |
| 2024-07-23 | 1.86 | 1.89 | 1.82 | 1.82 | -2.15% | 246,035 | 45,470,102 |
| 2024-07-22 | 1.82 | 1.89 | 1.82 | 1.86 | +2.76% | 327,635 | 60,755,400 |
| 2024-07-19 | 1.82 | 1.85 | 1.8 | 1.81 | -0.55% | 245,735 | 44,851,120 |
| 2024-07-18 | 1.85 | 1.85 | 1.79 | 1.82 | -1.62% | 301,458 | 54,600,225 |
| 2024-07-17 | 1.9 | 1.91 | 1.84 | 1.85 | -2.63% | 290,973 | 54,340,275 |
| 2024-07-16 | 1.9 | 1.92 | 1.88 | 1.9 | -0.52% | 197,410 | 37,472,628 |
| 2024-07-15 | 1.94 | 1.97 | 1.9 | 1.91 | -2.55% | 228,705 | 44,015,621 |
| 2024-07-12 | 1.95 | 2.01 | 1.95 | 1.96 | -0.51% | 293,959 | 58,199,047 |
| 2024-07-11 | 1.91 | 1.99 | 1.91 | 1.97 | +4.79% | 460,119 | 90,146,710 |
| 2024-07-10 | 1.92 | 1.92 | 1.87 | 1.88 | -2.08% | 279,680 | 52,910,474 |
| 2024-07-09 | 1.92 | 1.94 | 1.84 | 1.92 | +1.05% | 370,755 | 70,138,179 |
| 2024-07-08 | 1.96 | 1.99 | 1.9 | 1.9 | -5% | 412,961 | 79,465,050 |
| 2024-07-05 | 1.93 | 2.01 | 1.91 | 2 | +3.09% | 426,020 | 84,246,908 |
| 2024-07-04 | 2.03 | 2.05 | 1.93 | 1.94 | -4.9% | 435,445 | 86,202,924 |
| 2024-07-03 | 2.03 | 2.08 | 2.01 | 2.04 | 0% | 351,727 | 71,972,758 |
| 2024-07-02 | 1.99 | 2.08 | 1.98 | 2.04 | +2% | 510,066 | 104,119,015 |
| 2024-07-01 | 2.01 | 2.03 | 1.96 | 2 | -1.48% | 417,886 | 83,095,784 |
| 2024-06-28 | 1.98 | 2.09 | 1.98 | 2.03 | +1.5% | 515,848 | 105,342,633 |
| 2024-06-27 | 2.05 | 2.07 | 1.99 | 2 | -3.38% | 447,360 | 90,686,058 |
| 2024-06-26 | 2.04 | 2.08 | 1.96 | 2.07 | +1.47% | 603,456 | 121,383,796 |
| 2024-06-25 | 2.06 | 2.1 | 2.03 | 2.04 | -1.92% | 411,992 | 84,835,596 |
| 2024-06-24 | 2.18 | 2.19 | 2.07 | 2.08 | -5.45% | 541,871 | 114,526,560 |
| 2024-06-21 | 2.17 | 2.26 | 2.16 | 2.2 | +1.38% | 505,482 | 111,903,116 |
| 2024-06-20 | 2.27 | 2.3 | 2.17 | 2.17 | -5.24% | 728,203 | 160,937,424 |
| 2024-06-19 | 2.33 | 2.37 | 2.29 | 2.29 | -1.29% | 906,133 | 210,578,588 |
| 2024-06-18 | 2.18 | 2.4 | 2.17 | 2.32 | +4.98% | 1,120,532 | 255,289,656 |
| 2024-06-17 | 2.19 | 2.33 | 2.19 | 2.21 | +0.91% | 779,752 | 175,774,342 |
| 2024-06-14 | 2.19 | 2.2 | 2.15 | 2.19 | -0.9% | 517,046 | 112,303,456 |
| 2024-06-13 | 2.25 | 2.28 | 2.2 | 2.21 | -3.91% | 863,491 | 192,425,406 |
| 2024-06-12 | 2.23 | 2.42 | 2.17 | 2.3 | +10.05% | 1,401,910 | 319,450,391 |
| 2024-06-11 | 2.1 | 2.1 | 2.03 | 2.09 | -1.42% | 564,399 | 116,449,988 |
| 2024-06-07 | 2.09 | 2.2 | 2.09 | 2.12 | +3.41% | 822,116 | 175,998,339 |
| 2024-06-06 | 2.22 | 2.25 | 2.04 | 2.05 | -9.69% | 1,266,650 | 267,448,413 |
| 2024-06-05 | 2.27 | 2.34 | 2.22 | 2.27 | +1.34% | 1,075,916 | 246,186,654 |
| 2024-06-04 | 2.33 | 2.34 | 2.21 | 2.24 | -5.88% | 1,163,100 | 262,342,936 |
| 2024-06-03 | 2.47 | 2.54 | 2.35 | 2.38 | -5.18% | 1,078,255 | 260,433,595 |
| 2024-05-31 | 2.5 | 2.61 | 2.39 | 2.51 | -0.79% | 1,279,649 | 319,672,191 |
| 2024-05-30 | 2.66 | 2.69 | 2.52 | 2.53 | -6.3% | 1,184,590 | 304,056,021 |
| 2024-05-29 | 2.6 | 2.84 | 2.6 | 2.7 | +1.89% | 1,179,300 | 318,036,119 |
| 2024-05-28 | 2.7 | 2.79 | 2.63 | 2.65 | -1.85% | 1,089,667 | 292,784,242 |
| 2024-05-27 | 2.83 | 2.98 | 2.62 | 2.7 | -6.57% | 1,590,484 | 447,335,572 |
| 2024-05-24 | 3.01 | 3.18 | 2.88 | 2.89 | -7.96% | 1,866,238 | 556,922,146 |
| 2024-05-23 | 2.96 | 3.39 | 2.82 | 3.14 | +5.02% | 2,762,745 | 848,969,505 |
| 2024-05-22 | 2.83 | 3.13 | 2.82 | 2.99 | +3.1% | 2,171,255 | 654,156,537 |
| 2024-05-21 | 3 | 3.05 | 2.85 | 2.9 | -10.77% | 2,886,427 | 851,051,839 |
| 2024-05-20 | 2.62 | 3.25 | 2.6 | 3.25 | +19.93% | 3,610,164 | 1,127,292,053 |
| 2024-05-17 | 2.47 | 2.85 | 2.39 | 2.71 | +11.07% | 2,399,567 | 623,475,219 |
| 2024-05-16 | 2.6 | 2.7 | 2.42 | 2.44 | -3.17% | 2,315,080 | 588,898,229 |
| 2024-05-15 | 2.18 | 2.52 | 2.17 | 2.52 | +20% | 1,726,070 | 419,409,287 |
| 2024-05-14 | 2.17 | 2.19 | 2.08 | 2.1 | -2.33% | 666,670 | 141,146,579 |
| 2024-05-13 | 2.26 | 2.27 | 2.15 | 2.15 | -8.12% | 1,068,541 | 233,774,407 |
| 2024-05-10 | 2.3 | 2.47 | 2.25 | 2.34 | +1.74% | 1,688,814 | 398,362,574 |
| 2024-05-09 | 2.27 | 2.37 | 2.17 | 2.3 | +0.44% | 1,677,731 | 378,114,176 |
| 2024-05-08 | 2.39 | 2.5 | 2.23 | 2.29 | +2.23% | 2,606,300 | 613,693,397 |
| 2024-05-07 | 1.86 | 2.24 | 1.85 | 2.24 | +19.79% | 2,004,573 | 433,131,143 |
| 2024-05-06 | 1.87 | 1.91 | 1.86 | 1.87 | +1.08% | 254,523 | 47,717,405 |
| 2024-04-30 | 1.9 | 1.93 | 1.82 | 1.85 | -2.63% | 351,630 | 65,585,484 |
| 2024-04-29 | 1.8 | 1.9 | 1.79 | 1.9 | +3.26% | 453,198 | 84,749,332 |
| 2024-04-26 | 1.84 | 1.88 | 1.81 | 1.84 | 0% | 335,378 | 61,813,030 |
| 2024-04-25 | 1.86 | 1.89 | 1.83 | 1.84 | -3.16% | 382,414 | 70,864,546 |
| 2024-04-24 | 1.84 | 1.95 | 1.84 | 1.9 | +3.26% | 413,029 | 78,615,127 |
| 2024-04-23 | 1.85 | 1.88 | 1.83 | 1.84 | -2.65% | 399,336 | 73,856,700 |
| 2024-04-22 | 1.77 | 2.05 | 1.76 | 1.89 | +3.85% | 674,591 | 129,770,492 |
| 2024-04-19 | 1.77 | 1.84 | 1.76 | 1.82 | +1.11% | 350,311 | 63,114,601 |
| 2024-04-18 | 1.82 | 1.9 | 1.77 | 1.8 | -1.1% | 406,138 | 74,257,189 |
| 2024-04-17 | 1.69 | 1.83 | 1.69 | 1.82 | +9.64% | 384,715 | 68,622,781 |
| 2024-04-16 | 1.88 | 1.88 | 1.65 | 1.66 | -11.23% | 499,364 | 86,002,440 |
| 2024-04-15 | 1.97 | 1.98 | 1.82 | 1.87 | -6.5% | 409,549 | 77,260,955 |
| 2024-04-12 | 2.02 | 2.07 | 1.99 | 2 | -0.99% | 261,581 | 53,022,359 |
| 2024-04-11 | 2.02 | 2.05 | 1.99 | 2.02 | -0.49% | 218,548 | 44,226,180 |
| 2024-04-10 | 2.08 | 2.09 | 1.99 | 2.03 | -2.4% | 275,177 | 55,805,197 |
| 2024-04-09 | 2.07 | 2.12 | 2.07 | 2.08 | 0% | 197,818 | 41,284,541 |
| 2024-04-08 | 2.15 | 2.15 | 2.06 | 2.08 | -3.26% | 274,004 | 57,379,300 |
| 2024-04-03 | 2.22 | 2.22 | 2.14 | 2.15 | -3.15% | 323,522 | 69,804,266 |
| 2024-04-02 | 2.2 | 2.27 | 2.19 | 2.22 | +0.45% | 438,041 | 97,632,610 |
| 2024-04-01 | 2.17 | 2.23 | 2.16 | 2.21 | +1.38% | 379,862 | 83,347,051 |
| 2024-03-29 | 2.18 | 2.22 | 2.13 | 2.18 | -0.46% | 341,618 | 74,115,373 |
| 2024-03-28 | 2.03 | 2.22 | 2.03 | 2.19 | +7.88% | 662,205 | 143,024,744 |
| 2024-03-27 | 2.13 | 2.15 | 2.03 | 2.03 | -4.69% | 295,016 | 61,362,126 |
| 2024-03-26 | 2.13 | 2.16 | 2.08 | 2.13 | -0.93% | 345,454 | 73,099,472 |
| 2024-03-25 | 2.23 | 2.24 | 2.14 | 2.15 | -4.44% | 399,668 | 87,675,161 |
| 2024-03-22 | 2.33 | 2.34 | 2.23 | 2.25 | -4.26% | 621,624 | 141,071,210 |
| 2024-03-21 | 2.27 | 2.4 | 2.23 | 2.35 | +3.07% | 852,022 | 197,469,965 |
| 2024-03-20 | 2.25 | 2.33 | 2.23 | 2.28 | +1.79% | 485,877 | 110,797,227 |
| 2024-03-19 | 2.26 | 2.29 | 2.22 | 2.24 | -0.88% | 385,447 | 86,826,347 |
| 2024-03-18 | 2.23 | 2.3 | 2.21 | 2.26 | +1.8% | 550,982 | 124,192,418 |
| 2024-03-15 | 2.15 | 2.24 | 2.14 | 2.22 | +2.78% | 420,794 | 93,021,068 |
| 2024-03-14 | 2.18 | 2.22 | 2.12 | 2.16 | -1.82% | 400,737 | 87,039,942 |
| 2024-03-13 | 2.25 | 2.27 | 2.18 | 2.2 | -2.65% | 554,626 | 122,624,539 |
| 2024-03-12 | 2.19 | 2.29 | 2.16 | 2.26 | +2.73% | 700,698 | 156,670,451 |
| 2024-03-11 | 2.12 | 2.27 | 2.11 | 2.2 | +3.29% | 650,866 | 142,545,685 |
| 2024-03-08 | 2.17 | 2.21 | 2.1 | 2.13 | -2.29% | 630,479 | 134,969,411 |
| 2024-03-07 | 2.05 | 2.38 | 2.04 | 2.18 | +6.34% | 1,183,546 | 260,761,635 |
| 2024-03-06 | 2.02 | 2.07 | 2.01 | 2.05 | 0% | 332,258 | 67,832,133 |
| 2024-03-05 | 2.01 | 2.1 | 1.99 | 2.05 | +0.99% | 478,274 | 98,319,274 |
| 2024-03-04 | 2.06 | 2.09 | 2.01 | 2.03 | -0.49% | 237,602 | 48,559,015 |
| 2024-03-01 | 2.03 | 2.07 | 1.99 | 2.04 | +0.99% | 316,533 | 64,301,046 |
| 2024-02-29 | 1.91 | 2.03 | 1.89 | 2.02 | +4.12% | 438,171 | 87,149,193 |
| 2024-02-28 | 2.1 | 2.17 | 1.94 | 1.94 | -7.62% | 660,669 | 136,481,121 |
| 2024-02-27 | 2.04 | 2.1 | 2.03 | 2.1 | +1.94% | 382,017 | 79,235,620 |
| 2024-02-26 | 2.04 | 2.1 | 2.02 | 2.06 | +1.98% | 539,189 | 110,794,891 |
| 2024-02-23 | 1.96 | 2.03 | 1.94 | 2.02 | +2.02% | 497,885 | 98,950,544 |
| 2024-02-22 | 1.87 | 2.04 | 1.87 | 1.98 | +5.32% | 520,218 | 101,949,128 |
| 2024-02-21 | 1.79 | 1.94 | 1.79 | 1.88 | +3.3% | 487,962 | 92,280,724 |
| 2024-02-20 | 1.76 | 1.82 | 1.73 | 1.82 | +2.25% | 264,536 | 47,303,043 |
| 2024-02-19 | 1.73 | 1.84 | 1.73 | 1.78 | +4.09% | 422,151 | 75,414,890 |
| 2024-02-08 | 1.52 | 1.72 | 1.51 | 1.71 | +11.76% | 435,663 | 70,130,722 |
| 2024-02-07 | 1.65 | 1.67 | 1.51 | 1.53 | -7.27% | 471,931 | 74,654,501 |
| 2024-02-06 | 1.61 | 1.72 | 1.51 | 1.65 | +1.23% | 450,069 | 72,492,916 |
| 2024-02-05 | 1.85 | 1.85 | 1.61 | 1.63 | -12.83% | 474,346 | 80,117,648 |
| 2024-02-02 | 1.94 | 2.01 | 1.79 | 1.87 | -3.11% | 342,054 | 65,248,627 |
| 2024-02-01 | 1.96 | 1.96 | 1.89 | 1.93 | -1.03% | 329,442 | 63,466,952 |
| 2024-01-31 | 2.07 | 2.1 | 1.95 | 1.95 | -6.25% | 364,555 | 73,368,796 |
| 2024-01-30 | 2.13 | 2.16 | 2.07 | 2.08 | -5.88% | 334,098 | 70,820,380 |
| 2024-01-29 | 2.31 | 2.34 | 2.21 | 2.21 | -3.91% | 190,227 | 42,901,744 |
| 2024-01-26 | 2.3 | 2.35 | 2.29 | 2.3 | 0% | 173,221 | 40,191,446 |
| 2024-01-25 | 2.24 | 2.31 | 2.24 | 2.3 | +1.77% | 197,534 | 45,103,451 |
| 2024-01-24 | 2.2 | 2.26 | 2.14 | 2.26 | +2.73% | 238,003 | 52,623,193 |
| 2024-01-23 | 2.16 | 2.21 | 2.13 | 2.2 | +0.92% | 181,150 | 39,392,336 |
| 2024-01-22 | 2.3 | 2.32 | 2.16 | 2.18 | -5.22% | 244,182 | 54,775,617 |
| 2024-01-19 | 2.34 | 2.35 | 2.3 | 2.3 | -1.29% | 118,495 | 27,542,211 |
| 2024-01-18 | 2.36 | 2.37 | 2.28 | 2.33 | -1.69% | 224,397 | 52,056,513 |
| 2024-01-17 | 2.46 | 2.46 | 2.37 | 2.37 | -3.66% | 165,819 | 39,868,933 |
| 2024-01-16 | 2.47 | 2.48 | 2.4 | 2.46 | -0.4% | 179,946 | 43,827,256 |
| 2024-01-15 | 2.51 | 2.51 | 2.45 | 2.47 | -3.14% | 216,369 | 53,500,145 |
| 2024-01-12 | 2.49 | 2.58 | 2.48 | 2.55 | +2% | 309,710 | 78,434,093 |
| 2024-01-11 | 2.45 | 2.51 | 2.44 | 2.5 | +1.63% | 148,251 | 36,736,616 |
| 2024-01-10 | 2.44 | 2.48 | 2.39 | 2.46 | -0.4% | 185,770 | 45,379,368 |
| 2024-01-09 | 2.47 | 2.51 | 2.44 | 2.47 | +0.41% | 186,234 | 46,053,804 |
| 2024-01-08 | 2.5 | 2.5 | 2.45 | 2.46 | -1.6% | 130,270 | 32,267,672 |
| 2024-01-05 | 2.55 | 2.58 | 2.48 | 2.5 | -2.34% | 163,966 | 41,419,668 |
| 2024-01-04 | 2.58 | 2.62 | 2.55 | 2.56 | -1.16% | 149,543 | 38,528,805 |
| 2024-01-03 | 2.61 | 2.62 | 2.57 | 2.59 | -0.77% | 135,397 | 35,081,646 |
| 2024-01-02 | 2.62 | 2.64 | 2.59 | 2.61 | +0.38% | 151,169 | 39,606,791 |
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：