股票概览
3.08
+0.65%
+0.02
3.05
开盘价
3.1
最高价
3.04
最低价
36,402
成交量
数据更新至: 2025-03-25
技术指标
3.14
MA5 (5日均线)
3.13
MA10 (10日均线)
3.03
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 | 3.05 | 3.1 | 3.04 | 3.08 | +0.65% | 36,402 | 11,219,474 |
| 2025-03-24 | 3.18 | 3.18 | 3 | 3.06 | -3.77% | 129,975 | 39,969,949 |
| 2025-03-21 | 3.21 | 3.23 | 3.15 | 3.18 | -1.55% | 108,305 | 34,500,769 |
| 2025-03-20 | 3.18 | 3.29 | 3.18 | 3.23 | +2.22% | 148,666 | 48,174,906 |
| 2025-03-19 | 3.21 | 3.24 | 3.14 | 3.16 | -0.63% | 143,347 | 45,653,546 |
| 2025-03-18 | 3.18 | 3.2 | 3.15 | 3.18 | +0.32% | 87,109 | 27,632,048 |
| 2025-03-17 | 3.14 | 3.18 | 3.1 | 3.17 | +0.96% | 86,507 | 27,251,569 |
| 2025-03-14 | 3.09 | 3.18 | 3.08 | 3.14 | +1.95% | 130,755 | 40,991,409 |
| 2025-03-13 | 3.03 | 3.09 | 3.01 | 3.08 | +0.98% | 109,432 | 33,336,791 |
| 2025-03-12 | 2.99 | 3.06 | 2.99 | 3.05 | +1.67% | 109,195 | 33,023,302 |
| 2025-03-11 | 2.93 | 3.01 | 2.92 | 3 | +1.35% | 99,909 | 29,725,594 |
| 2025-03-10 | 2.86 | 2.96 | 2.86 | 2.96 | +3.14% | 100,694 | 29,471,216 |
| 2025-03-07 | 2.91 | 2.91 | 2.86 | 2.87 | -1.71% | 81,990 | 23,676,240 |
| 2025-03-06 | 2.86 | 2.93 | 2.85 | 2.92 | +2.1% | 97,966 | 28,333,221 |
| 2025-03-05 | 2.88 | 2.89 | 2.84 | 2.86 | -0.69% | 70,982 | 20,297,431 |
| 2025-03-04 | 2.86 | 2.89 | 2.85 | 2.88 | -0.35% | 70,336 | 20,159,945 |
| 2025-03-03 | 2.9 | 2.92 | 2.86 | 2.89 | -0.34% | 74,311 | 21,486,852 |
| 2025-02-28 | 2.94 | 2.98 | 2.89 | 2.9 | -1.69% | 84,176 | 24,714,184 |
| 2025-02-27 | 3.01 | 3.01 | 2.93 | 2.95 | -1.99% | 105,189 | 31,172,614 |
| 2025-02-26 | 3.01 | 3.03 | 2.99 | 3.01 | +0.33% | 86,071 | 25,873,037 |
| 2025-02-25 | 3.01 | 3.04 | 2.99 | 3 | -0.99% | 79,101 | 23,845,954 |
| 2025-02-24 | 3.04 | 3.07 | 3.01 | 3.03 | -0.66% | 105,328 | 31,938,495 |
| 2025-02-21 | 3.08 | 3.08 | 3.02 | 3.05 | -0.65% | 65,861 | 20,053,665 |
| 2025-02-20 | 3.04 | 3.08 | 3.03 | 3.07 | +0.66% | 64,976 | 19,865,395 |
| 2025-02-19 | 3.01 | 3.05 | 3.01 | 3.05 | +0.66% | 93,308 | 28,242,415 |
| 2025-02-18 | 3.1 | 3.11 | 3.01 | 3.03 | -2.57% | 88,540 | 27,119,410 |
| 2025-02-17 | 3.05 | 3.11 | 3.04 | 3.11 | +1.97% | 102,351 | 31,549,894 |
| 2025-02-14 | 3.04 | 3.05 | 3.02 | 3.05 | 0% | 71,620 | 21,749,263 |
| 2025-02-13 | 3.08 | 3.1 | 3.03 | 3.05 | -1.29% | 71,141 | 21,834,402 |
| 2025-02-12 | 3.06 | 3.12 | 3.05 | 3.09 | +0.98% | 75,731 | 23,356,090 |
| 2025-02-11 | 3.1 | 3.11 | 3.04 | 3.06 | -1.29% | 65,774 | 20,170,112 |
| 2025-02-10 | 3.04 | 3.1 | 3.02 | 3.1 | +1.97% | 97,851 | 29,991,488 |
| 2025-02-07 | 3 | 3.05 | 2.99 | 3.04 | +1.33% | 116,243 | 35,158,066 |
| 2025-02-06 | 2.97 | 3 | 2.95 | 3 | +1.01% | 66,297 | 19,733,147 |
| 2025-02-05 | 2.93 | 2.98 | 2.91 | 2.97 | +2.06% | 58,980 | 17,408,486 |
| 2025-01-27 | 2.89 | 2.97 | 2.88 | 2.91 | 0% | 86,686 | 25,332,354 |
| 2025-01-24 | 2.91 | 2.94 | 2.9 | 2.91 | -0.68% | 65,719 | 19,180,027 |
| 2025-01-23 | 2.97 | 3.02 | 2.92 | 2.93 | -1.35% | 76,677 | 22,764,342 |
| 2025-01-22 | 2.93 | 2.98 | 2.87 | 2.97 | +0.68% | 67,098 | 19,696,859 |
| 2025-01-21 | 2.99 | 3.01 | 2.93 | 2.95 | -1.67% | 66,496 | 19,711,225 |
| 2025-01-20 | 3 | 3.02 | 2.96 | 3 | +0.33% | 72,441 | 21,650,494 |
| 2025-01-17 | 2.97 | 3.01 | 2.95 | 2.99 | +0.34% | 63,787 | 19,023,469 |
| 2025-01-16 | 2.94 | 2.98 | 2.93 | 2.98 | +1.71% | 79,021 | 23,375,192 |
| 2025-01-15 | 2.94 | 2.98 | 2.9 | 2.93 | -0.34% | 71,246 | 20,877,131 |
| 2025-01-14 | 2.81 | 2.94 | 2.81 | 2.94 | +4.63% | 92,294 | 26,690,395 |
| 2025-01-13 | 2.75 | 2.83 | 2.71 | 2.81 | +0.36% | 58,310 | 16,176,863 |
| 2025-01-10 | 2.89 | 2.92 | 2.78 | 2.8 | -3.45% | 85,932 | 24,568,558 |
| 2025-01-09 | 2.89 | 2.94 | 2.88 | 2.9 | -0.34% | 63,641 | 18,502,485 |
| 2025-01-08 | 2.91 | 2.93 | 2.83 | 2.91 | +0.34% | 83,953 | 24,277,572 |
| 2025-01-07 | 2.83 | 2.9 | 2.82 | 2.9 | +2.84% | 77,917 | 22,273,501 |
| 2025-01-06 | 2.85 | 2.86 | 2.74 | 2.82 | -2.08% | 86,130 | 24,210,864 |
| 2025-01-03 | 3.05 | 3.05 | 2.87 | 2.88 | -4.64% | 148,469 | 43,393,067 |
| 2025-01-02 | 3.03 | 3.09 | 2.98 | 3.02 | +0.33% | 105,952 | 32,305,187 |
| 2024-12-31 | 3.03 | 3.1 | 3 | 3.01 | -1.31% | 91,558 | 27,842,944 |
| 2024-12-30 | 3.04 | 3.08 | 2.94 | 3.05 | -0.97% | 130,537 | 39,156,503 |
| 2024-12-27 | 3.03 | 3.12 | 3.01 | 3.08 | +1.65% | 106,967 | 32,966,254 |
| 2024-12-26 | 3.01 | 3.07 | 3.01 | 3.03 | +0.33% | 99,546 | 30,280,405 |
| 2024-12-25 | 3.13 | 3.14 | 2.98 | 3.02 | -4.43% | 174,327 | 52,782,868 |
| 2024-12-24 | 3.2 | 3.24 | 3.12 | 3.16 | +0.32% | 114,164 | 36,251,966 |
| 2024-12-23 | 3.39 | 3.42 | 3.11 | 3.15 | -7.62% | 226,196 | 73,075,608 |
| 2024-12-20 | 3.27 | 3.41 | 3.27 | 3.41 | +3.33% | 164,103 | 55,274,922 |
| 2024-12-19 | 3.23 | 3.3 | 3.18 | 3.3 | 0% | 189,685 | 61,434,872 |
| 2024-12-18 | 3.28 | 3.35 | 3.22 | 3.3 | +0.61% | 134,247 | 44,274,071 |
| 2024-12-17 | 3.43 | 3.46 | 3.25 | 3.28 | -5.48% | 238,321 | 79,717,307 |
| 2024-12-16 | 3.6 | 3.62 | 3.44 | 3.47 | -4.14% | 271,273 | 95,483,983 |
| 2024-12-13 | 3.71 | 3.72 | 3.6 | 3.62 | -2.69% | 322,911 | 118,080,168 |
| 2024-12-12 | 3.69 | 3.79 | 3.67 | 3.72 | +0.27% | 431,427 | 160,641,847 |
| 2024-12-11 | 3.69 | 3.74 | 3.63 | 3.71 | -1.07% | 546,167 | 200,622,462 |
| 2024-12-10 | 3.71 | 3.98 | 3.62 | 3.75 | -13.19% | 1,124,375 | 422,397,492 |
| 2024-12-06 | 4.37 | 4.49 | 4.22 | 4.32 | +2.86% | 403,341 | 174,466,140 |
| 2024-12-05 | 4.09 | 4.26 | 4.09 | 4.2 | +1.94% | 216,412 | 90,652,111 |
| 2024-12-04 | 4.17 | 4.32 | 4.07 | 4.12 | -1.67% | 266,208 | 111,430,897 |
| 2024-12-03 | 4.16 | 4.23 | 4.06 | 4.19 | +1.45% | 247,490 | 102,875,041 |
| 2024-12-02 | 3.95 | 4.16 | 3.92 | 4.13 | +4.82% | 251,735 | 102,805,365 |
| 2024-11-29 | 3.94 | 3.97 | 3.82 | 3.94 | 0% | 190,272 | 74,301,959 |
| 2024-11-28 | 3.84 | 3.99 | 3.84 | 3.94 | +2.34% | 198,205 | 78,050,843 |
| 2024-11-27 | 3.79 | 3.86 | 3.65 | 3.85 | +0.52% | 178,236 | 66,739,325 |
| 2024-11-26 | 3.89 | 4 | 3.82 | 3.83 | -0.78% | 178,120 | 69,535,287 |
| 2024-11-25 | 3.68 | 3.86 | 3.63 | 3.86 | +1.85% | 220,222 | 82,534,618 |
| 2024-11-22 | 3.93 | 4.01 | 3.75 | 3.79 | -3.56% | 214,618 | 83,990,111 |
| 2024-11-21 | 3.92 | 4.02 | 3.84 | 3.93 | +0.77% | 164,888 | 64,829,819 |
| 2024-11-20 | 3.77 | 3.94 | 3.73 | 3.9 | +4% | 190,499 | 73,567,486 |
| 2024-11-19 | 3.66 | 3.77 | 3.6 | 3.75 | +3.59% | 165,820 | 60,822,298 |
| 2024-11-18 | 3.8 | 3.88 | 3.59 | 3.62 | -4.74% | 221,424 | 81,644,360 |
| 2024-11-15 | 3.89 | 3.97 | 3.79 | 3.8 | -2.81% | 192,042 | 74,643,263 |
| 2024-11-14 | 4.1 | 4.12 | 3.9 | 3.91 | -4.87% | 200,354 | 79,747,528 |
| 2024-11-13 | 4.08 | 4.18 | 3.96 | 4.11 | -0.72% | 225,127 | 91,505,210 |
| 2024-11-12 | 4.34 | 4.37 | 4.09 | 4.14 | -4.17% | 325,541 | 136,991,096 |
| 2024-11-11 | 4.21 | 4.36 | 4.18 | 4.32 | -0.23% | 390,660 | 166,576,583 |
| 2024-11-08 | 4.25 | 4.65 | 4.15 | 4.33 | +1.64% | 609,602 | 264,960,798 |
| 2024-11-07 | 3.91 | 4.28 | 3.88 | 4.26 | +7.58% | 432,993 | 180,469,145 |
| 2024-11-06 | 3.99 | 4.03 | 3.91 | 3.96 | -0.5% | 250,217 | 99,344,830 |
| 2024-11-05 | 3.85 | 4.03 | 3.84 | 3.98 | +3.65% | 233,277 | 92,394,929 |
| 2024-11-04 | 3.81 | 3.89 | 3.75 | 3.84 | +0.52% | 211,398 | 80,592,138 |
| 2024-11-01 | 4.17 | 4.21 | 3.8 | 3.82 | -9.91% | 435,850 | 171,859,180 |
| 2024-10-31 | 3.98 | 4.33 | 3.92 | 4.24 | +6% | 520,333 | 216,113,048 |
| 2024-10-30 | 3.89 | 4.06 | 3.76 | 4 | +3.09% | 393,739 | 154,756,189 |
| 2024-10-29 | 3.98 | 4.16 | 3.86 | 3.88 | -3.24% | 510,051 | 202,987,136 |
| 2024-10-28 | 3.57 | 4.04 | 3.56 | 4.01 | +13.28% | 614,654 | 237,659,461 |
| 2024-10-25 | 3.52 | 3.61 | 3.52 | 3.54 | +0.85% | 230,313 | 82,162,048 |
| 2024-10-24 | 3.45 | 3.56 | 3.44 | 3.51 | -2.77% | 262,594 | 92,107,566 |
| 2024-10-23 | 3.7 | 3.73 | 3.6 | 3.61 | -3.73% | 300,063 | 109,860,279 |
| 2024-10-22 | 3.65 | 3.75 | 3.59 | 3.75 | +2.46% | 307,425 | 113,623,022 |
| 2024-10-21 | 3.63 | 3.85 | 3.63 | 3.66 | +0.27% | 374,197 | 138,810,250 |
| 2024-10-18 | 3.53 | 3.72 | 3.49 | 3.65 | +1.39% | 387,129 | 139,303,304 |
| 2024-10-17 | 3.44 | 3.66 | 3.44 | 3.6 | +4.05% | 375,874 | 133,926,547 |
| 2024-10-16 | 3.3 | 3.48 | 3.3 | 3.46 | +1.47% | 239,954 | 81,870,853 |
| 2024-10-15 | 3.37 | 3.52 | 3.25 | 3.41 | +2.1% | 308,616 | 105,708,258 |
| 2024-10-14 | 3.23 | 3.36 | 3.2 | 3.34 | +4.05% | 238,932 | 78,514,959 |
| 2024-10-11 | 3.43 | 3.45 | 3.15 | 3.21 | -7.23% | 305,460 | 99,740,944 |
| 2024-10-10 | 3.46 | 3.59 | 3.39 | 3.46 | +1.47% | 333,762 | 116,752,686 |
| 2024-10-09 | 3.95 | 3.96 | 3.4 | 3.41 | -19.19% | 596,925 | 222,109,484 |
| 2024-10-08 | 4.27 | 4.27 | 3.75 | 4.22 | +16.9% | 851,810 | 340,117,809 |
| 2024-09-30 | 3.16 | 3.64 | 3.16 | 3.61 | +15.71% | 835,163 | 283,156,136 |
| 2024-09-27 | 2.87 | 3.33 | 2.85 | 3.12 | +8.71% | 638,494 | 196,295,185 |
| 2024-09-26 | 2.75 | 2.9 | 2.71 | 2.87 | +3.61% | 361,685 | 102,578,902 |
| 2024-09-25 | 2.7 | 2.83 | 2.7 | 2.77 | +1.84% | 361,262 | 100,133,700 |
| 2024-09-24 | 2.57 | 2.74 | 2.54 | 2.72 | +1.49% | 430,230 | 114,060,350 |
| 2024-09-23 | 2.62 | 2.69 | 2.59 | 2.68 | +1.13% | 265,025 | 70,066,706 |
| 2024-09-20 | 2.6 | 2.66 | 2.5 | 2.65 | +3.92% | 309,861 | 80,329,228 |
| 2024-09-19 | 2.5 | 2.58 | 2.47 | 2.55 | +3.24% | 173,885 | 44,276,072 |
| 2024-09-18 | 2.6 | 2.61 | 2.45 | 2.47 | -5% | 166,739 | 41,602,410 |
| 2024-09-13 | 2.59 | 2.65 | 2.56 | 2.6 | 0% | 163,356 | 42,472,308 |
| 2024-09-12 | 2.57 | 2.68 | 2.57 | 2.6 | +0.78% | 201,777 | 52,955,213 |
| 2024-09-11 | 2.61 | 2.64 | 2.56 | 2.58 | -0.77% | 157,947 | 40,905,303 |
| 2024-09-10 | 2.59 | 2.62 | 2.53 | 2.6 | +1.17% | 174,558 | 45,036,973 |
| 2024-09-09 | 2.5 | 2.61 | 2.47 | 2.57 | +1.98% | 192,474 | 49,329,166 |
| 2024-09-06 | 2.61 | 2.64 | 2.52 | 2.52 | -4.18% | 184,363 | 47,380,878 |
| 2024-09-05 | 2.53 | 2.64 | 2.51 | 2.63 | +3.54% | 274,790 | 71,175,983 |
| 2024-09-04 | 2.49 | 2.6 | 2.44 | 2.54 | +0.4% | 216,513 | 54,787,529 |
| 2024-09-03 | 2.55 | 2.57 | 2.49 | 2.53 | +0.4% | 134,606 | 34,043,160 |
| 2024-09-02 | 2.59 | 2.64 | 2.5 | 2.52 | -1.95% | 190,354 | 48,750,481 |
| 2024-08-30 | 2.45 | 2.62 | 2.45 | 2.57 | +4.47% | 284,269 | 72,527,584 |
| 2024-08-29 | 2.36 | 2.49 | 2.34 | 2.46 | +2.93% | 185,869 | 45,180,895 |
| 2024-08-28 | 2.33 | 2.44 | 2.29 | 2.39 | +1.7% | 191,070 | 45,487,832 |
| 2024-08-27 | 2.45 | 2.51 | 2.35 | 2.35 | -2.49% | 231,609 | 56,055,338 |
| 2024-08-26 | 2.42 | 2.49 | 2.36 | 2.41 | -2.43% | 266,468 | 64,571,767 |
| 2024-08-23 | 2.59 | 2.62 | 2.41 | 2.47 | -4.63% | 269,831 | 67,293,861 |
| 2024-08-22 | 2.63 | 2.68 | 2.57 | 2.59 | -3.72% | 272,444 | 71,398,642 |
| 2024-08-21 | 2.67 | 2.81 | 2.58 | 2.69 | -0.37% | 368,007 | 98,111,423 |
| 2024-08-20 | 2.85 | 2.88 | 2.66 | 2.7 | -7.53% | 448,222 | 122,887,804 |
| 2024-08-19 | 2.78 | 3.03 | 2.7 | 2.92 | +1.39% | 667,813 | 191,832,749 |
| 2024-08-16 | 3 | 3.06 | 2.82 | 2.88 | -5.26% | 888,457 | 259,528,404 |
| 2024-08-15 | 2.61 | 3.19 | 2.59 | 3.04 | +14.29% | 1,072,326 | 315,319,263 |
| 2024-08-14 | 2.62 | 2.78 | 2.57 | 2.66 | +1.14% | 463,221 | 123,825,947 |
| 2024-08-13 | 2.47 | 2.67 | 2.38 | 2.63 | +4.37% | 488,611 | 124,308,008 |
| 2024-08-12 | 2.53 | 2.67 | 2.45 | 2.52 | +2.02% | 409,247 | 103,913,403 |
| 2024-08-09 | 2.54 | 2.57 | 2.43 | 2.47 | -2.37% | 297,626 | 73,826,741 |
| 2024-08-08 | 2.38 | 2.54 | 2.34 | 2.53 | +6.3% | 421,866 | 103,553,152 |
| 2024-08-07 | 2.42 | 2.46 | 2.36 | 2.38 | -2.86% | 229,723 | 54,954,065 |
| 2024-08-06 | 2.4 | 2.47 | 2.39 | 2.45 | +3.38% | 248,850 | 60,416,356 |
| 2024-08-05 | 2.42 | 2.52 | 2.37 | 2.37 | -4.44% | 327,287 | 79,888,985 |
| 2024-08-02 | 2.44 | 2.69 | 2.39 | 2.48 | +1.22% | 402,124 | 101,549,239 |
| 2024-08-01 | 2.42 | 2.55 | 2.4 | 2.45 | +0.82% | 313,500 | 77,138,757 |
| 2024-07-31 | 2.37 | 2.43 | 2.33 | 2.43 | +1.67% | 295,672 | 70,563,766 |
| 2024-07-30 | 2.27 | 2.41 | 2.24 | 2.39 | +5.29% | 315,946 | 74,486,124 |
| 2024-07-29 | 2.25 | 2.31 | 2.21 | 2.27 | +2.25% | 191,778 | 43,603,773 |
| 2024-07-26 | 2.15 | 2.24 | 2.14 | 2.22 | +3.74% | 214,275 | 47,316,426 |
| 2024-07-25 | 2.13 | 2.17 | 2.04 | 2.14 | -3.17% | 264,154 | 56,220,368 |
| 2024-07-24 | 2.25 | 2.3 | 2.21 | 2.21 | -4.33% | 219,911 | 49,235,318 |
| 2024-07-23 | 2.35 | 2.44 | 2.3 | 2.31 | -2.12% | 296,417 | 70,372,823 |
| 2024-07-22 | 2.23 | 2.44 | 2.21 | 2.36 | +5.83% | 355,920 | 82,811,712 |
| 2024-07-19 | 2.29 | 2.3 | 2.22 | 2.23 | -2.62% | 192,593 | 43,243,849 |
| 2024-07-18 | 2.18 | 2.31 | 2.12 | 2.29 | +5.05% | 320,447 | 71,715,836 |
| 2024-07-17 | 2.31 | 2.32 | 2.18 | 2.18 | -6.44% | 285,252 | 63,503,124 |
| 2024-07-16 | 2.32 | 2.37 | 2.29 | 2.33 | +0.43% | 209,080 | 48,460,345 |
| 2024-07-15 | 2.42 | 2.43 | 2.3 | 2.32 | -4.53% | 296,691 | 69,090,304 |
| 2024-07-12 | 2.52 | 2.58 | 2.42 | 2.43 | -6.9% | 534,923 | 133,223,759 |
| 2024-07-11 | 2.54 | 2.75 | 2.53 | 2.61 | -0.76% | 788,769 | 207,565,694 |
| 2024-07-10 | 2.43 | 2.86 | 2.4 | 2.63 | +6.91% | 927,154 | 240,041,390 |
| 2024-07-09 | 2.45 | 2.55 | 2.37 | 2.46 | -4.28% | 670,119 | 162,404,180 |
| 2024-07-08 | 2.36 | 2.63 | 2.21 | 2.57 | +8.44% | 785,481 | 186,615,034 |
| 2024-07-05 | 2.15 | 2.5 | 2.08 | 2.37 | +10.75% | 480,177 | 112,121,632 |
| 2024-07-04 | 2.26 | 2.29 | 2.13 | 2.14 | -8.15% | 325,712 | 70,778,554 |
| 2024-07-03 | 2.18 | 2.46 | 2.16 | 2.33 | +4.95% | 425,456 | 98,380,615 |
| 2024-07-02 | 2.03 | 2.23 | 2 | 2.22 | +9.36% | 270,581 | 58,472,136 |
| 2024-07-01 | 2.13 | 2.14 | 1.9 | 2.03 | -4.25% | 219,233 | 44,081,681 |
| 2024-06-28 | 2.15 | 2.19 | 2.12 | 2.12 | -1.4% | 113,421 | 24,424,615 |
| 2024-06-27 | 2.17 | 2.22 | 2.13 | 2.15 | -0.92% | 134,175 | 29,208,858 |
| 2024-06-26 | 2.07 | 2.18 | 2.03 | 2.17 | +5.85% | 140,628 | 29,612,027 |
| 2024-06-25 | 2.1 | 2.14 | 2.02 | 2.05 | -1.91% | 137,726 | 28,385,359 |
| 2024-06-24 | 2.19 | 2.21 | 2.08 | 2.09 | -4.57% | 150,571 | 31,886,679 |
| 2024-06-21 | 2.26 | 2.28 | 2.17 | 2.19 | -3.1% | 126,224 | 27,973,802 |
| 2024-06-20 | 2.35 | 2.36 | 2.25 | 2.26 | -4.64% | 136,431 | 31,229,742 |
| 2024-06-19 | 2.37 | 2.4 | 2.32 | 2.37 | 0% | 154,389 | 36,486,113 |
| 2024-06-18 | 2.29 | 2.38 | 2.24 | 2.37 | +3.04% | 163,820 | 38,356,611 |
| 2024-06-17 | 2.33 | 2.37 | 2.27 | 2.3 | -2.54% | 186,061 | 43,181,460 |
| 2024-06-14 | 2.35 | 2.38 | 2.27 | 2.36 | +1.72% | 182,982 | 42,514,611 |
| 2024-06-13 | 2.4 | 2.48 | 2.31 | 2.32 | -3.73% | 188,013 | 44,076,356 |
| 2024-06-12 | 2.27 | 2.42 | 2.25 | 2.41 | +5.7% | 232,664 | 54,925,236 |
| 2024-06-11 | 2.33 | 2.37 | 2.16 | 2.28 | -0.44% | 291,505 | 65,616,567 |
| 2024-06-07 | 2.12 | 2.39 | 2.12 | 2.29 | +10.1% | 390,716 | 89,210,297 |
| 2024-06-06 | 2.43 | 2.43 | 1.99 | 2.08 | -14.75% | 567,439 | 121,014,876 |
| 2024-06-05 | 2.48 | 2.49 | 2.36 | 2.44 | -2.4% | 225,154 | 54,783,639 |
| 2024-06-04 | 2.81 | 2.81 | 2.41 | 2.5 | -10.39% | 403,368 | 101,810,748 |
| 2024-06-03 | 2.97 | 2.98 | 2.71 | 2.79 | -5.42% | 255,470 | 71,601,045 |
| 2024-05-31 | 2.98 | 3.01 | 2.9 | 2.95 | -1.01% | 132,242 | 39,246,307 |
| 2024-05-30 | 3.03 | 3.03 | 2.96 | 2.98 | -0.67% | 84,404 | 25,261,427 |
| 2024-05-29 | 2.96 | 3.07 | 2.94 | 3 | +0.33% | 77,638 | 23,399,038 |
| 2024-05-28 | 2.96 | 3.06 | 2.93 | 2.99 | +0.34% | 137,799 | 41,346,554 |
| 2024-05-27 | 3.09 | 3.17 | 2.92 | 2.98 | -4.49% | 214,299 | 63,989,175 |
| 2024-05-24 | 3.21 | 3.25 | 3.12 | 3.12 | -3.11% | 135,593 | 43,012,237 |
| 2024-05-23 | 3.38 | 3.38 | 3.2 | 3.22 | -5.29% | 155,043 | 50,662,794 |
| 2024-05-22 | 3.35 | 3.43 | 3.31 | 3.4 | +1.49% | 111,467 | 37,904,299 |
| 2024-05-21 | 3.45 | 3.45 | 3.29 | 3.35 | -1.18% | 131,389 | 43,794,982 |
| 2024-05-20 | 3.55 | 3.56 | 3.37 | 3.39 | -4.24% | 146,833 | 50,668,711 |
| 2024-05-17 | 3.49 | 3.57 | 3.44 | 3.54 | +1.43% | 123,363 | 43,403,616 |
| 2024-05-16 | 3.37 | 3.59 | 3.37 | 3.49 | +3.56% | 159,189 | 55,731,254 |
| 2024-05-15 | 3.3 | 3.42 | 3.25 | 3.37 | +1.51% | 153,691 | 51,678,237 |
| 2024-05-14 | 3.38 | 3.55 | 3.27 | 3.32 | -3.21% | 240,772 | 80,445,447 |
| 2024-05-13 | 3.66 | 3.66 | 3.43 | 3.43 | -6.79% | 154,212 | 54,106,900 |
| 2024-05-10 | 3.81 | 3.82 | 3.66 | 3.68 | -3.16% | 117,422 | 43,504,520 |
| 2024-05-09 | 3.73 | 3.84 | 3.69 | 3.8 | +2.7% | 105,741 | 40,131,194 |
| 2024-05-08 | 3.77 | 3.82 | 3.67 | 3.7 | -2.37% | 114,339 | 42,654,857 |
| 2024-05-07 | 3.77 | 3.79 | 3.68 | 3.79 | +1.34% | 117,486 | 43,893,670 |
| 2024-05-06 | 3.6 | 3.74 | 3.6 | 3.74 | +4.47% | 144,096 | 53,154,094 |
| 2024-04-30 | 3.65 | 3.72 | 3.49 | 3.58 | -2.45% | 175,508 | 62,777,895 |
| 2024-04-29 | 3.41 | 3.67 | 3.38 | 3.67 | +6.07% | 210,612 | 75,146,810 |
| 2024-04-26 | 3.25 | 3.54 | 3.25 | 3.46 | -6.23% | 319,409 | 109,190,788 |
| 2024-04-25 | 3.66 | 3.72 | 3.63 | 3.69 | +0.82% | 93,420 | 34,433,668 |
| 2024-04-24 | 3.57 | 3.66 | 3.55 | 3.66 | +2.52% | 79,329 | 28,751,104 |
| 2024-04-23 | 3.44 | 3.62 | 3.44 | 3.57 | +5% | 99,122 | 35,146,132 |
| 2024-04-22 | 3.5 | 3.52 | 3.28 | 3.4 | -3.13% | 110,864 | 37,683,579 |
| 2024-04-19 | 3.54 | 3.62 | 3.48 | 3.51 | -2.23% | 127,389 | 45,103,315 |
| 2024-04-18 | 3.79 | 3.79 | 3.53 | 3.59 | -2.97% | 131,496 | 47,606,135 |
| 2024-04-17 | 3.37 | 3.71 | 3.37 | 3.7 | +12.12% | 164,738 | 59,731,949 |
| 2024-04-16 | 3.73 | 3.74 | 3.3 | 3.3 | -13.16% | 210,942 | 71,984,418 |
| 2024-04-15 | 4.15 | 4.2 | 3.61 | 3.8 | -9.31% | 212,850 | 82,045,464 |
| 2024-04-12 | 4.24 | 4.3 | 4.13 | 4.19 | -0.95% | 103,051 | 43,327,258 |
| 2024-04-11 | 4.22 | 4.34 | 4.15 | 4.23 | -0.94% | 86,288 | 36,831,050 |
| 2024-04-10 | 4.44 | 4.57 | 4.22 | 4.27 | -3.83% | 124,958 | 54,145,862 |
| 2024-04-09 | 4.35 | 4.49 | 4.33 | 4.44 | +1.6% | 91,840 | 40,415,193 |
| 2024-04-08 | 4.52 | 4.58 | 4.35 | 4.37 | -3.96% | 132,647 | 58,856,949 |
| 2024-04-03 | 4.69 | 4.75 | 4.49 | 4.55 | -3.6% | 149,529 | 68,239,328 |
| 2024-04-02 | 4.7 | 4.92 | 4.64 | 4.72 | +1.29% | 224,416 | 107,273,953 |
| 2024-04-01 | 4.51 | 4.69 | 4.51 | 4.66 | +2.64% | 132,945 | 61,162,655 |
| 2024-03-29 | 4.54 | 4.57 | 4.43 | 4.54 | 0% | 90,749 | 40,838,436 |
| 2024-03-28 | 4.33 | 4.54 | 4.3 | 4.54 | +5.58% | 154,777 | 69,144,356 |
| 2024-03-27 | 4.47 | 4.52 | 4.29 | 4.3 | -4.02% | 115,354 | 50,583,224 |
| 2024-03-26 | 4.5 | 4.57 | 4.37 | 4.48 | -0.44% | 126,707 | 56,356,307 |
| 2024-03-25 | 4.67 | 4.72 | 4.48 | 4.5 | -4.46% | 140,265 | 64,387,846 |
| 2024-03-22 | 4.86 | 4.86 | 4.62 | 4.71 | -2.69% | 172,577 | 81,259,710 |
| 2024-03-21 | 4.8 | 4.85 | 4.7 | 4.84 | +0.41% | 187,919 | 89,871,568 |
| 2024-03-20 | 4.61 | 4.85 | 4.61 | 4.82 | +4.1% | 280,975 | 133,874,262 |
| 2024-03-19 | 4.65 | 4.73 | 4.6 | 4.63 | -1.07% | 159,411 | 74,329,311 |
| 2024-03-18 | 4.59 | 4.68 | 4.53 | 4.68 | +2.63% | 204,122 | 94,197,623 |
| 2024-03-15 | 4.42 | 4.56 | 4.4 | 4.56 | +2.01% | 138,419 | 62,330,113 |
| 2024-03-14 | 4.55 | 4.6 | 4.36 | 4.47 | -1.76% | 187,500 | 83,987,078 |
| 2024-03-13 | 4.55 | 4.65 | 4.52 | 4.55 | -1.09% | 172,684 | 79,007,994 |
| 2024-03-12 | 4.48 | 4.73 | 4.47 | 4.6 | +2.91% | 209,494 | 96,016,138 |
| 2024-03-11 | 4.46 | 4.5 | 4.38 | 4.47 | -0.45% | 169,480 | 75,119,395 |
| 2024-03-08 | 4.53 | 4.6 | 4.41 | 4.49 | -3.65% | 222,496 | 99,720,173 |
| 2024-03-07 | 4.52 | 4.95 | 4.5 | 4.66 | +3.33% | 396,492 | 185,123,207 |
| 2024-03-06 | 4.45 | 4.73 | 4.44 | 4.51 | +2.73% | 293,820 | 133,008,978 |
| 2024-03-05 | 4.59 | 4.63 | 4.35 | 4.39 | -5.39% | 317,079 | 140,557,510 |
| 2024-03-04 | 4.8 | 4.9 | 4.51 | 4.64 | -6.07% | 494,907 | 230,713,210 |
| 2024-03-01 | 4.11 | 4.94 | 4.1 | 4.94 | +19.9% | 427,430 | 193,784,339 |
| 2024-02-29 | 3.9 | 4.13 | 3.83 | 4.12 | +4.3% | 191,913 | 77,396,164 |
| 2024-02-28 | 4.49 | 4.55 | 3.93 | 3.95 | -11.43% | 301,684 | 128,374,672 |
| 2024-02-27 | 4.3 | 4.47 | 4.26 | 4.46 | +1.59% | 186,796 | 81,479,411 |
| 2024-02-26 | 4.16 | 4.55 | 4.16 | 4.39 | +6.55% | 291,637 | 126,926,259 |
| 2024-02-23 | 3.98 | 4.14 | 3.94 | 4.12 | +4.04% | 188,667 | 76,098,337 |
| 2024-02-22 | 3.76 | 3.96 | 3.76 | 3.96 | +5.04% | 164,696 | 64,012,067 |
| 2024-02-21 | 3.58 | 3.93 | 3.53 | 3.77 | +4.43% | 211,828 | 80,631,578 |
| 2024-02-20 | 3.48 | 3.64 | 3.4 | 3.61 | +3.74% | 162,915 | 57,741,885 |
| 2024-02-19 | 3.34 | 3.6 | 3.34 | 3.48 | +5.45% | 225,277 | 78,146,662 |
| 2024-02-08 | 3 | 3.31 | 2.78 | 3.3 | +11.49% | 261,752 | 80,696,287 |
| 2024-02-07 | 3.26 | 3.29 | 2.9 | 2.96 | -8.36% | 236,217 | 72,198,272 |
| 2024-02-06 | 3.2 | 3.4 | 2.9 | 3.23 | -2.71% | 243,129 | 75,876,999 |
| 2024-02-05 | 3.88 | 3.88 | 3.23 | 3.32 | -14.21% | 290,734 | 98,647,405 |
| 2024-02-02 | 4.13 | 4.24 | 3.65 | 3.87 | -6.07% | 199,199 | 78,308,153 |
| 2024-02-01 | 4.18 | 4.22 | 3.98 | 4.12 | -1.67% | 166,151 | 68,211,930 |
| 2024-01-31 | 4.58 | 4.58 | 4.16 | 4.19 | -7.91% | 186,731 | 80,619,514 |
| 2024-01-30 | 4.76 | 4.79 | 4.5 | 4.55 | -5.8% | 145,742 | 67,680,329 |
| 2024-01-29 | 5.12 | 5.12 | 4.81 | 4.83 | -4.92% | 103,056 | 50,741,798 |
| 2024-01-26 | 5.1 | 5.21 | 5.05 | 5.08 | -0.39% | 109,559 | 56,157,124 |
| 2024-01-25 | 4.86 | 5.13 | 4.8 | 5.1 | +5.15% | 154,141 | 76,764,105 |
| 2024-01-24 | 4.84 | 4.92 | 4.68 | 4.85 | +0.62% | 150,364 | 72,173,568 |
| 2024-01-23 | 4.79 | 4.85 | 4.69 | 4.82 | +1.9% | 137,444 | 65,694,758 |
| 2024-01-22 | 5.05 | 5.11 | 4.69 | 4.73 | -7.25% | 220,581 | 108,001,551 |
| 2024-01-19 | 5.24 | 5.25 | 5.09 | 5.1 | -2.86% | 118,772 | 60,944,387 |
| 2024-01-18 | 5.46 | 5.47 | 5.13 | 5.25 | -3.67% | 218,152 | 114,138,951 |
| 2024-01-17 | 5.72 | 5.73 | 5.42 | 5.45 | -4.39% | 125,405 | 69,647,683 |
| 2024-01-16 | 5.86 | 5.9 | 5.66 | 5.7 | -3.06% | 128,581 | 73,763,277 |
| 2024-01-15 | 6.05 | 6.06 | 5.85 | 5.88 | -3.61% | 132,481 | 78,436,875 |
| 2024-01-12 | 6.31 | 6.31 | 6.09 | 6.1 | -2.56% | 110,687 | 68,167,944 |
| 2024-01-11 | 6.07 | 6.29 | 6.06 | 6.26 | +2.62% | 106,943 | 66,280,075 |
| 2024-01-10 | 6.3 | 6.3 | 6.06 | 6.1 | -3.33% | 132,306 | 81,039,750 |
| 2024-01-09 | 6.17 | 6.5 | 6.14 | 6.31 | +2.44% | 192,578 | 122,312,174 |
| 2024-01-08 | 6.34 | 6.36 | 6.12 | 6.16 | -3.75% | 140,070 | 87,113,416 |
| 2024-01-05 | 6.74 | 6.82 | 6.33 | 6.4 | -5.6% | 273,094 | 178,109,210 |
| 2024-01-04 | 6.88 | 7.07 | 6.66 | 6.78 | -1.6% | 440,313 | 301,773,814 |
| 2024-01-03 | 6.37 | 7.14 | 6.37 | 6.89 | +7.82% | 614,005 | 419,253,963 |
| 2024-01-02 | 6.69 | 6.74 | 6.34 | 6.39 | -4.2% | 301,801 | 195,384,177 |
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：