股票概览
3.6
-0.55%
-0.02
3.63
开盘价
3.63
最高价
3.56
最低价
173,210
成交量
数据更新至: 2025-03-25
技术指标
3.73
MA5 (5日均线)
3.83
MA10 (10日均线)
3.91
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 | 3.63 | 3.63 | 3.56 | 3.6 | -0.55% | 173,210 | 62,118,428 |
| 2025-03-24 | 3.76 | 3.77 | 3.54 | 3.62 | -3.21% | 534,855 | 193,824,412 |
| 2025-03-21 | 3.8 | 3.85 | 3.73 | 3.74 | -2.35% | 437,639 | 165,253,693 |
| 2025-03-20 | 3.87 | 3.9 | 3.82 | 3.83 | -1.29% | 435,904 | 168,079,120 |
| 2025-03-19 | 3.95 | 3.97 | 3.87 | 3.88 | -2.27% | 469,377 | 182,991,167 |
| 2025-03-18 | 3.98 | 4.01 | 3.93 | 3.97 | -1.24% | 530,660 | 209,997,044 |
| 2025-03-17 | 3.93 | 4.09 | 3.93 | 4.02 | +2.81% | 826,124 | 332,603,145 |
| 2025-03-14 | 3.83 | 3.92 | 3.82 | 3.91 | +1.56% | 413,314 | 160,893,027 |
| 2025-03-13 | 3.93 | 3.95 | 3.82 | 3.85 | -1.79% | 429,658 | 166,496,478 |
| 2025-03-12 | 3.96 | 3.99 | 3.92 | 3.92 | -2% | 579,040 | 228,114,492 |
| 2025-03-11 | 3.87 | 4.04 | 3.83 | 4 | +2.56% | 776,872 | 307,400,859 |
| 2025-03-10 | 3.94 | 3.96 | 3.87 | 3.9 | 0% | 379,104 | 148,273,536 |
| 2025-03-07 | 3.97 | 3.98 | 3.87 | 3.9 | -2.5% | 646,637 | 253,611,407 |
| 2025-03-06 | 3.98 | 4.02 | 3.95 | 4 | +0.25% | 696,722 | 277,391,731 |
| 2025-03-05 | 4.05 | 4.06 | 3.92 | 3.99 | -1.24% | 603,040 | 239,022,486 |
| 2025-03-04 | 4.05 | 4.12 | 3.95 | 4.04 | +0.25% | 762,674 | 306,221,902 |
| 2025-03-03 | 3.9 | 4.09 | 3.83 | 4.03 | +3.87% | 970,485 | 386,664,664 |
| 2025-02-28 | 4.08 | 4.09 | 3.87 | 3.88 | -6.05% | 997,961 | 394,517,634 |
| 2025-02-27 | 4 | 4.18 | 3.98 | 4.13 | +2.74% | 1,219,569 | 501,732,830 |
| 2025-02-26 | 4.08 | 4.12 | 3.98 | 4.02 | -2.43% | 1,234,952 | 496,981,490 |
| 2025-02-25 | 4.21 | 4.28 | 4.11 | 4.12 | -6.58% | 1,725,737 | 720,444,162 |
| 2025-02-24 | 4.55 | 4.99 | 4.38 | 4.41 | +1.61% | 2,860,451 | 1,339,625,556 |
| 2025-02-21 | 4.2 | 4.47 | 4.17 | 4.34 | +2.36% | 1,405,439 | 604,796,018 |
| 2025-02-20 | 4.13 | 4.3 | 4.08 | 4.24 | +1.44% | 1,190,749 | 500,954,330 |
| 2025-02-19 | 4.11 | 4.18 | 4.01 | 4.18 | +1.46% | 1,082,255 | 445,209,078 |
| 2025-02-18 | 4.21 | 4.26 | 4.06 | 4.12 | -3.74% | 1,331,297 | 549,193,204 |
| 2025-02-17 | 3.95 | 4.34 | 3.94 | 4.28 | +7% | 1,829,241 | 766,569,272 |
| 2025-02-14 | 3.93 | 4.08 | 3.9 | 4 | +0.76% | 1,153,390 | 458,267,113 |
| 2025-02-13 | 3.89 | 4.14 | 3.88 | 3.97 | +1.79% | 1,597,472 | 644,742,751 |
| 2025-02-12 | 3.84 | 3.92 | 3.84 | 3.9 | +0.52% | 611,481 | 236,984,974 |
| 2025-02-11 | 3.9 | 3.95 | 3.82 | 3.88 | -1.27% | 689,299 | 266,891,938 |
| 2025-02-10 | 3.85 | 3.93 | 3.84 | 3.93 | +1.29% | 845,921 | 329,274,538 |
| 2025-02-07 | 3.82 | 3.95 | 3.8 | 3.88 | +0.52% | 1,042,329 | 404,098,999 |
| 2025-02-06 | 3.75 | 3.87 | 3.68 | 3.86 | +1.85% | 951,932 | 360,523,802 |
| 2025-02-05 | 3.6 | 3.8 | 3.56 | 3.79 | +4.7% | 898,309 | 333,601,090 |
| 2025-01-27 | 3.61 | 3.71 | 3.59 | 3.62 | +0.56% | 554,794 | 202,554,073 |
| 2025-01-24 | 3.53 | 3.64 | 3.52 | 3.6 | -0.83% | 602,950 | 215,562,994 |
| 2025-01-23 | 3.71 | 3.85 | 3.63 | 3.63 | 0% | 796,121 | 298,729,208 |
| 2025-01-22 | 3.58 | 3.65 | 3.52 | 3.63 | +0.83% | 457,500 | 164,425,768 |
| 2025-01-21 | 3.79 | 3.81 | 3.54 | 3.6 | -4.51% | 770,448 | 279,106,010 |
| 2025-01-20 | 3.83 | 3.87 | 3.71 | 3.77 | -1.82% | 714,069 | 268,786,865 |
| 2025-01-17 | 3.89 | 3.95 | 3.82 | 3.84 | -2.04% | 677,861 | 263,081,986 |
| 2025-01-16 | 3.88 | 4.04 | 3.85 | 3.92 | +1.03% | 1,059,949 | 417,799,142 |
| 2025-01-15 | 3.78 | 3.94 | 3.77 | 3.88 | +1.57% | 962,994 | 371,475,318 |
| 2025-01-14 | 3.6 | 3.88 | 3.6 | 3.82 | +6.11% | 986,879 | 370,733,816 |
| 2025-01-13 | 3.52 | 3.66 | 3.51 | 3.6 | -1.64% | 538,955 | 193,572,151 |
| 2025-01-10 | 3.64 | 3.9 | 3.57 | 3.66 | -0.81% | 1,007,787 | 373,658,968 |
| 2025-01-09 | 3.6 | 3.78 | 3.56 | 3.69 | +1.93% | 894,097 | 329,166,122 |
| 2025-01-08 | 3.6 | 3.66 | 3.45 | 3.62 | -0.82% | 863,281 | 306,858,883 |
| 2025-01-07 | 3.47 | 3.74 | 3.45 | 3.65 | +6.41% | 994,027 | 357,621,510 |
| 2025-01-06 | 3.5 | 3.64 | 3.35 | 3.43 | -3.65% | 761,653 | 264,564,732 |
| 2025-01-03 | 3.84 | 3.84 | 3.52 | 3.56 | -8.01% | 1,060,960 | 385,994,470 |
| 2025-01-02 | 3.87 | 4.09 | 3.8 | 3.87 | -1.53% | 1,153,357 | 456,578,794 |
| 2024-12-31 | 3.87 | 4.14 | 3.83 | 3.93 | +1.55% | 1,491,372 | 595,342,280 |
| 2024-12-30 | 3.96 | 3.98 | 3.81 | 3.87 | -4.68% | 1,371,229 | 529,730,329 |
| 2024-12-27 | 3.49 | 4.12 | 3.44 | 4.06 | +16.33% | 2,142,525 | 823,874,552 |
| 2024-12-26 | 3.44 | 3.58 | 3.44 | 3.49 | +0.58% | 988,342 | 345,598,618 |
| 2024-12-25 | 3.68 | 3.69 | 3.37 | 3.47 | -5.96% | 1,004,672 | 348,305,683 |
| 2024-12-24 | 3.77 | 3.86 | 3.53 | 3.69 | -2.89% | 1,176,760 | 428,827,900 |
| 2024-12-23 | 4.18 | 4.24 | 3.79 | 3.8 | -11.42% | 1,357,845 | 533,554,887 |
| 2024-12-20 | 4.14 | 4.38 | 4.14 | 4.29 | +1.66% | 999,103 | 424,989,194 |
| 2024-12-19 | 4.6 | 4.6 | 4.21 | 4.22 | -10.78% | 1,690,175 | 737,341,449 |
| 2024-12-18 | 4.79 | 4.97 | 4.66 | 4.73 | -2.87% | 1,552,111 | 743,603,115 |
| 2024-12-17 | 4.9 | 5.24 | 4.56 | 4.87 | -0.61% | 2,182,222 | 1,066,399,479 |
| 2024-12-16 | 4.63 | 5.24 | 4.63 | 4.9 | +5.15% | 2,207,763 | 1,074,629,614 |
| 2024-12-13 | 4.7 | 4.98 | 4.65 | 4.66 | -2.1% | 1,960,380 | 943,703,583 |
| 2024-12-12 | 4.53 | 4.78 | 4.41 | 4.76 | +3.93% | 1,731,806 | 800,777,771 |
| 2024-12-11 | 4.43 | 4.68 | 4.42 | 4.58 | +1.78% | 1,440,399 | 658,513,348 |
| 2024-12-10 | 4.6 | 4.73 | 4.45 | 4.5 | +1.58% | 1,689,216 | 772,064,300 |
| 2024-12-09 | 4.45 | 4.53 | 4.36 | 4.43 | -2.42% | 1,189,593 | 525,649,922 |
| 2024-12-06 | 4.31 | 4.74 | 4.28 | 4.54 | +3.42% | 1,914,336 | 856,066,682 |
| 2024-12-05 | 4.26 | 4.56 | 4.16 | 4.39 | +1.86% | 1,692,865 | 743,441,321 |
| 2024-12-04 | 4.36 | 4.62 | 4.26 | 4.31 | -5.9% | 2,215,040 | 981,411,893 |
| 2024-12-03 | 5.15 | 5.29 | 4.55 | 4.58 | -7.66% | 3,847,685 | 1,862,987,966 |
| 2024-12-02 | 4.25 | 4.96 | 4.14 | 4.96 | +20.1% | 3,291,783 | 1,540,898,077 |
| 2024-11-29 | 3.9 | 4.16 | 3.86 | 4.13 | +3.51% | 1,891,457 | 759,544,383 |
| 2024-11-28 | 3.7 | 4.07 | 3.69 | 3.99 | +6.68% | 1,834,230 | 722,592,531 |
| 2024-11-27 | 3.55 | 3.81 | 3.47 | 3.74 | +1.63% | 1,064,433 | 387,016,383 |
| 2024-11-26 | 3.81 | 4.07 | 3.66 | 3.68 | +0.82% | 1,368,157 | 526,347,631 |
| 2024-11-25 | 3.51 | 3.73 | 3.43 | 3.65 | +1.96% | 862,450 | 311,761,058 |
| 2024-11-22 | 3.56 | 3.75 | 3.53 | 3.58 | -1.38% | 1,111,525 | 404,934,561 |
| 2024-11-21 | 3.51 | 3.8 | 3.48 | 3.63 | +1.68% | 1,098,033 | 397,637,598 |
| 2024-11-20 | 3.38 | 3.58 | 3.35 | 3.57 | +5.93% | 959,146 | 335,951,975 |
| 2024-11-19 | 3.3 | 3.38 | 3.26 | 3.37 | +3.06% | 579,724 | 192,362,190 |
| 2024-11-18 | 3.41 | 3.46 | 3.23 | 3.27 | -4.11% | 652,256 | 216,206,279 |
| 2024-11-15 | 3.58 | 3.6 | 3.4 | 3.41 | -4.48% | 760,307 | 265,866,851 |
| 2024-11-14 | 3.74 | 3.79 | 3.57 | 3.57 | -6.79% | 1,069,246 | 391,358,813 |
| 2024-11-13 | 3.88 | 4 | 3.77 | 3.83 | +0.79% | 1,108,680 | 428,665,398 |
| 2024-11-12 | 3.86 | 3.94 | 3.74 | 3.8 | -3.06% | 1,212,094 | 466,388,104 |
| 2024-11-11 | 3.9 | 3.95 | 3.76 | 3.92 | -2.49% | 1,668,672 | 643,265,034 |
| 2024-11-08 | 4.2 | 4.5 | 3.98 | 4.02 | -6.73% | 2,709,597 | 1,124,424,815 |
| 2024-11-07 | 4.23 | 4.6 | 4.16 | 4.31 | +9.11% | 4,028,271 | 1,760,934,325 |
| 2024-11-06 | 3.37 | 3.95 | 3.32 | 3.95 | +20.06% | 3,267,001 | 1,218,930,606 |
| 2024-11-05 | 3.1 | 3.32 | 3.07 | 3.29 | +5.45% | 1,183,238 | 383,222,218 |
| 2024-11-04 | 3.15 | 3.19 | 3 | 3.12 | -3.7% | 1,038,081 | 321,778,334 |
| 2024-11-01 | 3.25 | 3.63 | 3.22 | 3.24 | -1.22% | 1,675,861 | 564,712,900 |
| 2024-10-31 | 3.12 | 3.34 | 3.08 | 3.28 | +3.14% | 1,240,715 | 403,826,421 |
| 2024-10-30 | 3.08 | 3.25 | 3.04 | 3.18 | +2.25% | 1,096,274 | 344,366,446 |
| 2024-10-29 | 3.2 | 3.27 | 3.11 | 3.11 | -4.89% | 1,138,914 | 362,035,396 |
| 2024-10-28 | 3.03 | 3.35 | 3.02 | 3.27 | +7.57% | 1,608,807 | 522,141,829 |
| 2024-10-25 | 2.95 | 3.15 | 2.94 | 3.04 | +1% | 851,601 | 259,925,325 |
| 2024-10-24 | 3.09 | 3.14 | 3.01 | 3.01 | -5.35% | 897,483 | 274,450,409 |
| 2024-10-23 | 3.1 | 3.27 | 2.98 | 3.18 | +0.63% | 1,556,293 | 480,860,642 |
| 2024-10-22 | 2.91 | 3.39 | 2.89 | 3.16 | +7.85% | 1,819,692 | 569,716,768 |
| 2024-10-21 | 2.79 | 2.97 | 2.79 | 2.93 | +3.17% | 889,725 | 256,699,317 |
| 2024-10-18 | 2.8 | 2.88 | 2.68 | 2.84 | +1.07% | 753,907 | 209,265,485 |
| 2024-10-17 | 2.82 | 2.88 | 2.76 | 2.81 | -0.71% | 577,791 | 162,270,745 |
| 2024-10-16 | 2.76 | 2.93 | 2.74 | 2.83 | +0.35% | 790,682 | 224,028,446 |
| 2024-10-15 | 2.7 | 2.9 | 2.66 | 2.82 | +2.55% | 873,638 | 243,067,533 |
| 2024-10-14 | 2.63 | 2.85 | 2.61 | 2.75 | +4.56% | 702,447 | 192,434,595 |
| 2024-10-11 | 2.76 | 2.78 | 2.58 | 2.63 | -7.72% | 709,418 | 189,538,008 |
| 2024-10-10 | 2.72 | 3.06 | 2.72 | 2.85 | +6.74% | 1,123,910 | 325,282,051 |
| 2024-10-09 | 2.98 | 3 | 2.66 | 2.67 | -15.24% | 1,015,992 | 287,677,066 |
| 2024-10-08 | 3.27 | 3.27 | 2.8 | 3.15 | +14.55% | 1,515,430 | 458,373,603 |
| 2024-09-30 | 2.47 | 2.8 | 2.43 | 2.75 | +14.58% | 1,250,316 | 326,760,195 |
| 2024-09-27 | 2.32 | 2.47 | 2.3 | 2.4 | +4.35% | 785,619 | 186,248,270 |
| 2024-09-26 | 2.23 | 2.31 | 2.22 | 2.3 | +2.68% | 508,291 | 115,495,922 |
| 2024-09-25 | 2.23 | 2.28 | 2.2 | 2.24 | +1.82% | 596,080 | 133,846,778 |
| 2024-09-24 | 2.13 | 2.2 | 2.12 | 2.2 | +3.29% | 498,327 | 108,402,373 |
| 2024-09-23 | 2.12 | 2.14 | 2.09 | 2.13 | -0.93% | 282,229 | 59,591,302 |
| 2024-09-20 | 2.17 | 2.18 | 2.12 | 2.15 | -0.92% | 359,887 | 77,090,489 |
| 2024-09-19 | 2.09 | 2.21 | 2.07 | 2.17 | +5.85% | 598,536 | 129,401,471 |
| 2024-09-18 | 2.12 | 2.14 | 2.04 | 2.05 | -4.21% | 304,914 | 63,117,683 |
| 2024-09-13 | 2.15 | 2.19 | 2.11 | 2.14 | 0% | 355,775 | 76,422,445 |
| 2024-09-12 | 2.06 | 2.2 | 2.05 | 2.14 | +3.38% | 555,903 | 119,551,313 |
| 2024-09-11 | 2.08 | 2.09 | 2.05 | 2.07 | -2.82% | 284,445 | 58,777,284 |
| 2024-09-10 | 2.16 | 2.17 | 2.09 | 2.13 | -2.29% | 340,358 | 72,154,669 |
| 2024-09-09 | 2.14 | 2.19 | 2.1 | 2.18 | +1.87% | 385,281 | 82,785,773 |
| 2024-09-06 | 2.16 | 2.23 | 2.14 | 2.14 | -1.38% | 419,379 | 91,435,516 |
| 2024-09-05 | 2.22 | 2.22 | 2.14 | 2.17 | -0.46% | 517,952 | 112,650,276 |
| 2024-09-04 | 2.19 | 2.35 | 2.17 | 2.18 | -0.46% | 796,720 | 179,507,991 |
| 2024-09-03 | 2.08 | 2.23 | 2.08 | 2.19 | +3.79% | 587,521 | 126,837,127 |
| 2024-09-02 | 2.13 | 2.2 | 2.1 | 2.11 | +0.48% | 549,404 | 117,974,148 |
| 2024-08-30 | 2.02 | 2.13 | 2 | 2.1 | +3.96% | 535,452 | 111,406,197 |
| 2024-08-29 | 2 | 2.02 | 1.96 | 2.02 | +0.5% | 257,917 | 51,389,631 |
| 2024-08-28 | 1.96 | 2.06 | 1.95 | 2.01 | +0.5% | 280,915 | 56,588,496 |
| 2024-08-27 | 2.01 | 2.1 | 1.98 | 2 | -2.44% | 330,365 | 66,785,611 |
| 2024-08-26 | 1.98 | 2.1 | 1.98 | 2.05 | +4.06% | 438,784 | 89,930,022 |
| 2024-08-23 | 2.02 | 2.04 | 1.96 | 1.97 | -1.5% | 270,999 | 53,921,955 |
| 2024-08-22 | 2.09 | 2.1 | 1.99 | 2 | -4.31% | 389,188 | 79,022,577 |
| 2024-08-21 | 2.1 | 2.13 | 2.07 | 2.09 | -0.95% | 280,661 | 58,677,783 |
| 2024-08-20 | 2.15 | 2.2 | 2.1 | 2.11 | -4.52% | 509,488 | 108,733,697 |
| 2024-08-19 | 2.09 | 2.28 | 2.06 | 2.21 | +3.76% | 810,979 | 178,658,729 |
| 2024-08-16 | 2.22 | 2.23 | 2.13 | 2.13 | -5.33% | 558,882 | 121,283,052 |
| 2024-08-15 | 2.14 | 2.27 | 2.13 | 2.25 | +2.74% | 796,367 | 175,392,338 |
| 2024-08-14 | 2.15 | 2.24 | 2.11 | 2.19 | +0.92% | 552,872 | 119,554,095 |
| 2024-08-13 | 2.21 | 2.28 | 2.13 | 2.17 | -1.36% | 666,798 | 146,546,202 |
| 2024-08-12 | 2.27 | 2.3 | 2.16 | 2.2 | -5.17% | 826,617 | 182,741,369 |
| 2024-08-09 | 2.25 | 2.5 | 2.16 | 2.32 | -1.28% | 1,707,359 | 390,419,722 |
| 2024-08-08 | 1.94 | 2.35 | 1.93 | 2.35 | +19.9% | 1,521,173 | 330,353,202 |
| 2024-08-07 | 1.99 | 2.05 | 1.95 | 1.96 | -4.39% | 591,647 | 116,799,299 |
| 2024-08-06 | 2.08 | 2.22 | 2.01 | 2.05 | +7.33% | 850,941 | 179,165,147 |
| 2024-08-05 | 1.94 | 1.98 | 1.91 | 1.91 | -1.55% | 252,418 | 49,169,599 |
| 2024-08-02 | 1.93 | 1.98 | 1.92 | 1.94 | 0% | 213,870 | 41,687,380 |
| 2024-08-01 | 1.94 | 1.97 | 1.92 | 1.94 | -0.51% | 185,307 | 36,023,363 |
| 2024-07-31 | 1.89 | 1.95 | 1.88 | 1.95 | +2.09% | 246,193 | 47,540,575 |
| 2024-07-30 | 1.85 | 1.92 | 1.84 | 1.91 | +3.24% | 224,399 | 42,452,256 |
| 2024-07-29 | 1.83 | 1.86 | 1.81 | 1.85 | +0.54% | 158,527 | 29,225,490 |
| 2024-07-26 | 1.81 | 1.85 | 1.79 | 1.84 | +1.66% | 159,785 | 29,250,284 |
| 2024-07-25 | 1.79 | 1.84 | 1.78 | 1.81 | 0% | 147,002 | 26,586,892 |
| 2024-07-24 | 1.88 | 1.88 | 1.8 | 1.81 | -3.21% | 221,143 | 40,260,323 |
| 2024-07-23 | 1.91 | 1.94 | 1.86 | 1.87 | -2.09% | 230,996 | 44,043,006 |
| 2024-07-22 | 1.93 | 1.93 | 1.89 | 1.91 | -1.55% | 184,746 | 35,168,890 |
| 2024-07-19 | 1.95 | 1.97 | 1.91 | 1.94 | -2.51% | 313,473 | 60,539,530 |
| 2024-07-18 | 1.94 | 2 | 1.86 | 1.99 | +2.05% | 436,292 | 84,199,761 |
| 2024-07-17 | 1.9 | 1.98 | 1.89 | 1.95 | +2.63% | 362,400 | 70,336,097 |
| 2024-07-16 | 1.89 | 1.97 | 1.88 | 1.9 | +0.53% | 262,422 | 50,421,553 |
| 2024-07-15 | 1.97 | 1.99 | 1.89 | 1.89 | -4.06% | 323,659 | 61,975,225 |
| 2024-07-12 | 1.99 | 2.1 | 1.95 | 1.97 | +0.51% | 627,886 | 126,193,687 |
| 2024-07-11 | 1.8 | 1.98 | 1.8 | 1.96 | +10.11% | 613,433 | 116,989,849 |
| 2024-07-10 | 1.82 | 1.82 | 1.77 | 1.78 | -3.78% | 322,724 | 57,809,732 |
| 2024-07-09 | 1.81 | 1.9 | 1.76 | 1.85 | -0.54% | 480,723 | 87,259,267 |
| 2024-07-08 | 1.98 | 2 | 1.86 | 1.86 | -7.46% | 641,374 | 122,330,202 |
| 2024-07-05 | 2.09 | 2.12 | 2.01 | 2.01 | -7.37% | 745,661 | 152,521,856 |
| 2024-07-04 | 2 | 2.26 | 1.9 | 2.17 | +0.93% | 1,162,312 | 239,421,279 |
| 2024-07-03 | 2.44 | 2.62 | 2.15 | 2.15 | -3.59% | 1,517,282 | 364,144,878 |
| 2024-07-02 | 2 | 2.38 | 1.94 | 2.23 | +12.06% | 1,227,362 | 264,352,174 |
| 2024-07-01 | 1.74 | 2.1 | 1.74 | 1.99 | +11.17% | 760,324 | 148,483,575 |
| 2024-06-28 | 1.81 | 1.87 | 1.78 | 1.79 | -2.19% | 316,249 | 57,132,387 |
| 2024-06-27 | 1.8 | 1.9 | 1.74 | 1.83 | +3.39% | 328,403 | 59,585,472 |
| 2024-06-26 | 1.72 | 1.77 | 1.68 | 1.77 | +2.91% | 135,920 | 23,562,096 |
| 2024-06-25 | 1.72 | 1.76 | 1.71 | 1.72 | 0% | 111,328 | 19,289,336 |
| 2024-06-24 | 1.84 | 1.84 | 1.71 | 1.72 | -6.01% | 178,811 | 31,246,606 |
| 2024-06-21 | 1.78 | 1.85 | 1.75 | 1.83 | +3.39% | 184,389 | 33,410,182 |
| 2024-06-20 | 1.82 | 1.82 | 1.76 | 1.77 | -2.75% | 131,623 | 23,511,176 |
| 2024-06-19 | 1.84 | 1.86 | 1.81 | 1.82 | -1.09% | 104,740 | 19,161,039 |
| 2024-06-18 | 1.82 | 1.86 | 1.81 | 1.84 | +1.66% | 109,886 | 20,185,658 |
| 2024-06-17 | 1.87 | 1.87 | 1.81 | 1.81 | -2.69% | 103,429 | 18,869,111 |
| 2024-06-14 | 1.85 | 1.88 | 1.83 | 1.86 | 0% | 112,463 | 20,860,391 |
| 2024-06-13 | 1.93 | 1.94 | 1.86 | 1.86 | -3.13% | 125,086 | 23,568,344 |
| 2024-06-12 | 1.9 | 1.93 | 1.89 | 1.92 | +2.13% | 134,467 | 25,743,699 |
| 2024-06-11 | 1.9 | 1.9 | 1.83 | 1.88 | 0% | 178,896 | 33,408,963 |
| 2024-06-07 | 1.81 | 1.89 | 1.81 | 1.88 | +4.44% | 261,530 | 48,764,437 |
| 2024-06-06 | 1.95 | 2.01 | 1.78 | 1.8 | -8.63% | 481,477 | 89,058,187 |
| 2024-06-05 | 2.03 | 2.03 | 1.97 | 1.97 | -3.43% | 183,871 | 36,692,163 |
| 2024-06-04 | 2.16 | 2.16 | 1.97 | 2.04 | -5.56% | 361,117 | 73,585,747 |
| 2024-06-03 | 2.21 | 2.21 | 2.15 | 2.16 | -1.82% | 106,067 | 22,987,180 |
| 2024-05-31 | 2.19 | 2.22 | 2.17 | 2.2 | +1.38% | 113,880 | 24,997,693 |
| 2024-05-30 | 2.19 | 2.2 | 2.15 | 2.17 | -0.91% | 104,126 | 22,559,108 |
| 2024-05-29 | 2.18 | 2.24 | 2.15 | 2.19 | +0.92% | 172,224 | 37,806,444 |
| 2024-05-28 | 2.25 | 2.25 | 2.16 | 2.17 | -3.56% | 223,774 | 49,195,850 |
| 2024-05-27 | 2.28 | 2.3 | 2.22 | 2.25 | -3.85% | 295,703 | 66,599,981 |
| 2024-05-24 | 2.3 | 2.43 | 2.29 | 2.34 | +3.08% | 302,571 | 71,320,986 |
| 2024-05-23 | 2.3 | 2.3 | 2.26 | 2.27 | -1.3% | 155,909 | 35,526,963 |
| 2024-05-22 | 2.32 | 2.33 | 2.28 | 2.3 | -0.43% | 135,627 | 31,184,303 |
| 2024-05-21 | 2.37 | 2.37 | 2.28 | 2.31 | -2.12% | 183,893 | 42,365,154 |
| 2024-05-20 | 2.32 | 2.39 | 2.32 | 2.36 | +0.43% | 215,681 | 50,924,951 |
| 2024-05-17 | 2.45 | 2.48 | 2.29 | 2.35 | -6% | 559,318 | 131,981,092 |
| 2024-05-16 | 2.5 | 2.53 | 2.49 | 2.5 | 0% | 113,173 | 28,418,179 |
| 2024-05-15 | 2.53 | 2.53 | 2.49 | 2.5 | -1.57% | 113,884 | 28,566,850 |
| 2024-05-14 | 2.48 | 2.59 | 2.48 | 2.54 | +2.42% | 177,661 | 44,952,009 |
| 2024-05-13 | 2.55 | 2.56 | 2.47 | 2.48 | -3.88% | 214,769 | 53,879,622 |
| 2024-05-10 | 2.62 | 2.75 | 2.58 | 2.58 | -1.9% | 316,081 | 83,679,189 |
| 2024-05-09 | 2.58 | 2.65 | 2.57 | 2.63 | +0.38% | 306,407 | 79,969,264 |
| 2024-05-08 | 2.54 | 2.62 | 2.5 | 2.62 | +3.15% | 329,485 | 84,696,410 |
| 2024-05-07 | 2.55 | 2.56 | 2.51 | 2.54 | +0.4% | 121,372 | 30,731,660 |
| 2024-05-06 | 2.51 | 2.57 | 2.51 | 2.53 | +2.02% | 131,186 | 33,216,111 |
| 2024-04-30 | 2.53 | 2.55 | 2.46 | 2.48 | -1.59% | 145,417 | 36,409,877 |
| 2024-04-29 | 2.43 | 2.52 | 2.41 | 2.52 | +3.7% | 214,789 | 53,510,310 |
| 2024-04-26 | 2.43 | 2.44 | 2.35 | 2.43 | 0% | 202,868 | 48,825,692 |
| 2024-04-25 | 2.45 | 2.46 | 2.42 | 2.43 | -0.41% | 112,348 | 27,391,460 |
| 2024-04-24 | 2.44 | 2.45 | 2.42 | 2.44 | 0% | 100,314 | 24,413,006 |
| 2024-04-23 | 2.49 | 2.51 | 2.43 | 2.44 | -0.41% | 114,579 | 28,181,421 |
| 2024-04-22 | 2.48 | 2.49 | 2.42 | 2.45 | -2.78% | 136,026 | 33,414,215 |
| 2024-04-19 | 2.42 | 2.64 | 2.38 | 2.52 | +4.13% | 279,862 | 70,067,816 |
| 2024-04-18 | 2.46 | 2.47 | 2.4 | 2.42 | -1.22% | 116,421 | 28,314,556 |
| 2024-04-17 | 2.35 | 2.47 | 2.35 | 2.45 | +5.6% | 160,654 | 39,158,170 |
| 2024-04-16 | 2.58 | 2.59 | 2.32 | 2.32 | -10.42% | 246,984 | 59,731,508 |
| 2024-04-15 | 2.73 | 2.76 | 2.52 | 2.59 | -5.47% | 180,298 | 47,497,047 |
| 2024-04-12 | 2.82 | 2.83 | 2.73 | 2.74 | -3.52% | 142,958 | 39,769,210 |
| 2024-04-11 | 2.81 | 2.87 | 2.77 | 2.84 | +0.71% | 154,763 | 43,852,366 |
| 2024-04-10 | 2.88 | 2.89 | 2.8 | 2.82 | -4.08% | 235,921 | 66,958,023 |
| 2024-04-09 | 2.84 | 3 | 2.8 | 2.94 | +3.89% | 316,440 | 92,085,665 |
| 2024-04-08 | 2.92 | 2.92 | 2.82 | 2.83 | -3.08% | 172,078 | 49,349,127 |
| 2024-04-03 | 2.87 | 2.94 | 2.85 | 2.92 | +1.74% | 188,162 | 54,562,817 |
| 2024-04-02 | 2.89 | 2.91 | 2.85 | 2.87 | -1.03% | 130,292 | 37,424,835 |
| 2024-04-01 | 2.86 | 2.91 | 2.85 | 2.9 | +1.4% | 141,889 | 40,971,176 |
| 2024-03-29 | 2.82 | 2.87 | 2.8 | 2.86 | +1.42% | 128,844 | 36,558,976 |
| 2024-03-28 | 2.77 | 2.86 | 2.77 | 2.82 | +0.36% | 127,990 | 36,090,236 |
| 2024-03-27 | 2.87 | 2.89 | 2.81 | 2.81 | -2.09% | 144,042 | 41,015,964 |
| 2024-03-26 | 2.87 | 2.92 | 2.81 | 2.87 | 0% | 136,606 | 39,066,927 |
| 2024-03-25 | 2.95 | 2.97 | 2.87 | 2.87 | -3.37% | 173,620 | 50,818,379 |
| 2024-03-22 | 3.07 | 3.07 | 2.96 | 2.97 | -3.57% | 270,410 | 81,058,218 |
| 2024-03-21 | 3.02 | 3.1 | 3.02 | 3.08 | +1.32% | 322,151 | 98,831,958 |
| 2024-03-20 | 3.06 | 3.09 | 3.02 | 3.04 | -0.33% | 217,363 | 66,155,526 |
| 2024-03-19 | 2.99 | 3.08 | 2.98 | 3.05 | +1.33% | 286,018 | 86,921,005 |
| 2024-03-18 | 2.98 | 3.01 | 2.97 | 3.01 | +0.67% | 179,388 | 53,590,312 |
| 2024-03-15 | 2.96 | 2.99 | 2.93 | 2.99 | +1.01% | 170,522 | 50,636,872 |
| 2024-03-14 | 2.94 | 3.01 | 2.94 | 2.96 | -1.99% | 273,821 | 81,132,821 |
| 2024-03-13 | 3.1 | 3.2 | 3.02 | 3.02 | +0.33% | 456,268 | 141,001,288 |
| 2024-03-12 | 2.95 | 3.03 | 2.93 | 3.01 | +2.38% | 319,599 | 95,476,771 |
| 2024-03-11 | 2.91 | 2.94 | 2.89 | 2.94 | +1.03% | 143,703 | 41,961,166 |
| 2024-03-08 | 2.96 | 2.96 | 2.87 | 2.91 | -1.02% | 169,024 | 49,097,277 |
| 2024-03-07 | 2.94 | 2.99 | 2.93 | 2.94 | 0% | 216,259 | 63,910,460 |
| 2024-03-06 | 2.93 | 2.98 | 2.9 | 2.94 | +0.34% | 193,906 | 56,984,139 |
| 2024-03-05 | 3.04 | 3.05 | 2.93 | 2.93 | -3.93% | 297,964 | 89,012,068 |
| 2024-03-04 | 3.07 | 3.17 | 2.99 | 3.05 | -1.29% | 390,945 | 120,268,722 |
| 2024-03-01 | 3.06 | 3.13 | 3.03 | 3.09 | -1.59% | 437,910 | 134,750,520 |
| 2024-02-29 | 2.98 | 3.21 | 2.92 | 3.14 | +1.95% | 708,636 | 218,748,243 |
| 2024-02-28 | 2.96 | 3.26 | 2.87 | 3.08 | +3.7% | 790,163 | 240,848,747 |
| 2024-02-27 | 2.86 | 3.02 | 2.85 | 2.97 | +2.77% | 324,158 | 95,797,011 |
| 2024-02-26 | 2.88 | 2.92 | 2.83 | 2.89 | +0.35% | 270,985 | 78,044,339 |
| 2024-02-23 | 2.84 | 2.89 | 2.78 | 2.88 | 0% | 361,652 | 102,655,252 |
| 2024-02-22 | 2.73 | 2.98 | 2.72 | 2.88 | +4.73% | 459,383 | 131,515,741 |
| 2024-02-21 | 2.68 | 2.8 | 2.66 | 2.75 | +1.48% | 244,977 | 67,420,485 |
| 2024-02-20 | 2.69 | 2.73 | 2.65 | 2.71 | -0.37% | 154,457 | 41,483,714 |
| 2024-02-19 | 2.7 | 2.76 | 2.66 | 2.72 | +1.87% | 215,793 | 58,625,527 |
| 2024-02-08 | 2.55 | 2.68 | 2.51 | 2.67 | +5.53% | 233,279 | 60,855,466 |
| 2024-02-07 | 2.64 | 2.72 | 2.5 | 2.53 | -1.17% | 252,464 | 65,228,030 |
| 2024-02-06 | 2.4 | 2.64 | 2.2 | 2.56 | +1.19% | 286,681 | 69,707,379 |
| 2024-02-05 | 2.75 | 2.83 | 2.45 | 2.53 | -5.95% | 348,614 | 91,298,642 |
| 2024-02-02 | 2.83 | 2.89 | 2.6 | 2.69 | -4.27% | 279,807 | 77,505,907 |
| 2024-02-01 | 2.83 | 2.94 | 2.74 | 2.81 | -2.09% | 265,151 | 75,823,475 |
| 2024-01-31 | 2.96 | 3.05 | 2.86 | 2.87 | -5.28% | 383,900 | 112,706,812 |
| 2024-01-30 | 2.88 | 3.16 | 2.87 | 3.03 | +3.77% | 492,233 | 150,677,318 |
| 2024-01-29 | 3 | 3.05 | 2.92 | 2.92 | -5.5% | 283,528 | 84,769,696 |
| 2024-01-26 | 2.98 | 3.27 | 2.96 | 3.09 | +3.69% | 435,509 | 136,241,049 |
| 2024-01-25 | 2.9 | 2.99 | 2.87 | 2.98 | +3.11% | 139,910 | 41,194,040 |
| 2024-01-24 | 2.85 | 2.9 | 2.78 | 2.89 | +2.12% | 154,548 | 43,970,263 |
| 2024-01-23 | 2.82 | 2.86 | 2.77 | 2.83 | +0.71% | 114,491 | 32,320,568 |
| 2024-01-22 | 3.01 | 3.01 | 2.79 | 2.81 | -6.02% | 179,570 | 51,856,070 |
| 2024-01-19 | 3.01 | 3.04 | 2.98 | 2.99 | -0.66% | 81,348 | 24,469,938 |
| 2024-01-18 | 3 | 3.05 | 2.93 | 3.01 | -1.31% | 183,461 | 54,597,753 |
| 2024-01-17 | 3.15 | 3.15 | 3.04 | 3.05 | -3.17% | 156,413 | 48,260,161 |
| 2024-01-16 | 3.17 | 3.19 | 3.11 | 3.15 | -1.25% | 134,271 | 42,169,840 |
| 2024-01-15 | 3.18 | 3.24 | 3.16 | 3.19 | 0% | 109,283 | 34,849,033 |
| 2024-01-12 | 3.19 | 3.26 | 3.17 | 3.19 | -0.31% | 106,250 | 34,134,828 |
| 2024-01-11 | 3.16 | 3.21 | 3.14 | 3.2 | +1.27% | 95,781 | 30,510,685 |
| 2024-01-10 | 3.16 | 3.18 | 3.11 | 3.16 | -0.32% | 108,140 | 34,123,201 |
| 2024-01-09 | 3.14 | 3.2 | 3.14 | 3.17 | +0.63% | 102,110 | 32,310,349 |
| 2024-01-08 | 3.2 | 3.2 | 3.14 | 3.15 | -1.25% | 147,579 | 46,756,398 |
| 2024-01-05 | 3.25 | 3.28 | 3.18 | 3.19 | -2.45% | 150,750 | 48,629,645 |
| 2024-01-04 | 3.28 | 3.3 | 3.25 | 3.27 | -0.91% | 115,581 | 37,879,767 |
| 2024-01-03 | 3.3 | 3.32 | 3.27 | 3.3 | -0.3% | 127,785 | 42,109,033 |
| 2024-01-02 | 3.27 | 3.33 | 3.27 | 3.31 | +0.61% | 201,322 | 66,621,460 |
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：