股票概览
4.76
-1.86%
-0.09
4.84
开盘价
4.85
最高价
4.7
最低价
134,522
成交量
数据更新至: 2025-03-25
技术指标
4.96
MA5 (5日均线)
5.10
MA10 (10日均线)
5.09
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 | 4.84 | 4.85 | 4.7 | 4.76 | -1.86% | 134,522 | 64,081,591 |
| 2025-03-24 | 4.98 | 5.02 | 4.71 | 4.85 | -4.15% | 362,909 | 176,115,559 |
| 2025-03-21 | 5.14 | 5.27 | 5.01 | 5.06 | -0.59% | 366,524 | 188,086,204 |
| 2025-03-20 | 5.03 | 5.13 | 4.98 | 5.09 | +0.99% | 261,023 | 132,509,417 |
| 2025-03-19 | 5.2 | 5.2 | 5.02 | 5.04 | -3.26% | 394,686 | 200,168,434 |
| 2025-03-18 | 5.32 | 5.34 | 5.2 | 5.21 | -2.62% | 397,356 | 208,675,901 |
| 2025-03-17 | 5.22 | 5.36 | 5.19 | 5.35 | +1.52% | 511,646 | 269,883,704 |
| 2025-03-14 | 5.39 | 5.65 | 5.24 | 5.27 | +1.15% | 812,012 | 438,175,051 |
| 2025-03-13 | 5.16 | 5.3 | 5.07 | 5.21 | +1.17% | 502,301 | 261,038,386 |
| 2025-03-12 | 5.08 | 5.22 | 5.06 | 5.15 | +2.18% | 406,053 | 209,351,024 |
| 2025-03-11 | 4.98 | 5.08 | 4.92 | 5.04 | -0.98% | 315,398 | 157,974,747 |
| 2025-03-10 | 5.24 | 5.29 | 5.06 | 5.09 | -3.42% | 530,456 | 271,433,837 |
| 2025-03-07 | 5.2 | 5.62 | 5.2 | 5.27 | +3.94% | 1,090,014 | 583,971,611 |
| 2025-03-06 | 4.85 | 5.08 | 4.85 | 5.07 | +4.54% | 475,699 | 237,878,555 |
| 2025-03-05 | 4.89 | 4.92 | 4.78 | 4.85 | -0.82% | 247,570 | 119,635,939 |
| 2025-03-04 | 4.78 | 4.91 | 4.74 | 4.89 | +1.03% | 251,873 | 122,220,961 |
| 2025-03-03 | 5 | 5.08 | 4.75 | 4.84 | -3.78% | 506,504 | 247,695,168 |
| 2025-02-28 | 5.45 | 5.45 | 5 | 5.03 | -7.71% | 663,842 | 343,806,255 |
| 2025-02-27 | 5.18 | 5.45 | 5.07 | 5.45 | +5.21% | 959,044 | 509,278,361 |
| 2025-02-26 | 5.12 | 5.3 | 5.11 | 5.18 | +1.97% | 494,755 | 256,765,831 |
| 2025-02-25 | 5.08 | 5.22 | 5 | 5.08 | -1.93% | 444,719 | 226,677,855 |
| 2025-02-24 | 5.09 | 5.25 | 4.96 | 5.18 | +1.17% | 646,698 | 331,710,972 |
| 2025-02-21 | 5.1 | 5.14 | 4.98 | 5.12 | +0.99% | 515,009 | 261,409,281 |
| 2025-02-20 | 5.12 | 5.16 | 5.04 | 5.07 | -1.17% | 429,999 | 219,015,198 |
| 2025-02-19 | 5.02 | 5.14 | 4.95 | 5.13 | +2.19% | 465,340 | 236,048,460 |
| 2025-02-18 | 5.35 | 5.36 | 5.01 | 5.02 | -7.38% | 687,634 | 354,570,281 |
| 2025-02-17 | 5.38 | 5.55 | 5.32 | 5.42 | -1.45% | 831,726 | 450,088,815 |
| 2025-02-14 | 5.26 | 5.89 | 5.03 | 5.5 | +2.61% | 1,267,617 | 679,178,499 |
| 2025-02-13 | 5.26 | 5.72 | 5.26 | 5.36 | +2.29% | 1,160,085 | 637,013,779 |
| 2025-02-12 | 5.14 | 5.32 | 5.11 | 5.24 | -1.87% | 722,629 | 377,058,793 |
| 2025-02-11 | 5.1 | 5.51 | 4.95 | 5.34 | +4.71% | 1,167,559 | 606,916,341 |
| 2025-02-10 | 4.89 | 5.11 | 4.89 | 5.1 | +3.45% | 755,852 | 377,745,228 |
| 2025-02-07 | 4.83 | 5.02 | 4.76 | 4.93 | +1.02% | 837,074 | 410,384,445 |
| 2025-02-06 | 4.64 | 4.88 | 4.61 | 4.88 | +4.27% | 687,617 | 328,660,568 |
| 2025-02-05 | 4.58 | 4.74 | 4.58 | 4.68 | +3.54% | 522,965 | 244,095,117 |
| 2025-01-27 | 4.8 | 4.85 | 4.52 | 4.52 | -5.04% | 516,868 | 240,177,382 |
| 2025-01-24 | 4.63 | 4.85 | 4.51 | 4.76 | +1.06% | 739,760 | 347,166,272 |
| 2025-01-23 | 4.96 | 5.11 | 4.67 | 4.71 | 0% | 873,155 | 426,648,982 |
| 2025-01-22 | 5.03 | 5.05 | 4.67 | 4.71 | -8.9% | 915,478 | 438,229,723 |
| 2025-01-21 | 4.97 | 5.46 | 4.9 | 5.17 | +7.04% | 1,438,789 | 743,351,088 |
| 2025-01-20 | 5.06 | 5.24 | 4.81 | 4.83 | -2.03% | 1,024,753 | 509,446,542 |
| 2025-01-17 | 5.39 | 5.44 | 4.91 | 4.93 | -13.05% | 1,466,386 | 743,654,692 |
| 2025-01-16 | 5.31 | 6.4 | 5.31 | 5.67 | +3.09% | 2,190,775 | 1,286,581,546 |
| 2025-01-15 | 4.89 | 5.5 | 4.89 | 5.5 | +20.09% | 1,810,784 | 947,596,045 |
| 2025-01-14 | 3.99 | 4.64 | 3.99 | 4.58 | +16.84% | 905,061 | 397,836,721 |
| 2025-01-13 | 3.79 | 3.95 | 3.7 | 3.92 | +0.77% | 265,160 | 102,109,653 |
| 2025-01-10 | 4.12 | 4.23 | 3.89 | 3.89 | -6.04% | 374,925 | 152,379,625 |
| 2025-01-09 | 4.01 | 4.17 | 3.98 | 4.14 | +2.22% | 405,166 | 166,850,217 |
| 2025-01-08 | 3.94 | 4.1 | 3.86 | 4.05 | +2.27% | 475,670 | 189,851,440 |
| 2025-01-07 | 3.8 | 3.96 | 3.77 | 3.96 | +5.32% | 358,843 | 138,557,238 |
| 2025-01-06 | 3.82 | 3.86 | 3.61 | 3.76 | -2.34% | 310,762 | 116,456,098 |
| 2025-01-03 | 4.21 | 4.27 | 3.81 | 3.85 | -7.45% | 458,406 | 180,800,803 |
| 2025-01-02 | 4.14 | 4.28 | 4.03 | 4.16 | +2.21% | 425,885 | 178,257,981 |
| 2024-12-31 | 4.3 | 4.34 | 4.07 | 4.07 | -3.55% | 352,788 | 147,169,959 |
| 2024-12-30 | 4.41 | 4.47 | 4.15 | 4.22 | -5.38% | 428,088 | 181,195,446 |
| 2024-12-27 | 4.43 | 4.57 | 4.36 | 4.46 | +0.45% | 393,338 | 176,891,422 |
| 2024-12-26 | 4.49 | 4.82 | 4.43 | 4.44 | +0.23% | 511,803 | 231,769,618 |
| 2024-12-25 | 4.68 | 4.72 | 4.24 | 4.43 | -5.54% | 665,614 | 292,206,161 |
| 2024-12-24 | 4.93 | 4.98 | 4.58 | 4.69 | -4.87% | 637,749 | 299,911,882 |
| 2024-12-23 | 5.71 | 5.74 | 4.88 | 4.93 | -14.11% | 836,554 | 431,828,117 |
| 2024-12-20 | 5.66 | 5.92 | 5.66 | 5.74 | -0.17% | 542,015 | 314,440,286 |
| 2024-12-19 | 5.67 | 5.91 | 5.5 | 5.75 | -2.04% | 578,514 | 327,602,583 |
| 2024-12-18 | 5.73 | 6.05 | 5.44 | 5.87 | +2.09% | 712,631 | 409,505,724 |
| 2024-12-17 | 6.28 | 6.38 | 5.68 | 5.75 | -11.13% | 942,728 | 560,693,481 |
| 2024-12-16 | 6.59 | 6.75 | 6.2 | 6.47 | +1.73% | 1,280,043 | 821,400,051 |
| 2024-12-13 | 5.88 | 6.96 | 5.88 | 6.36 | +5.3% | 1,816,951 | 1,171,301,596 |
| 2024-12-12 | 6.14 | 6.49 | 5.9 | 6.04 | -1.63% | 1,228,346 | 753,991,274 |
| 2024-12-11 | 5.52 | 6.25 | 5.52 | 6.14 | +6.97% | 1,516,284 | 900,278,583 |
| 2024-12-10 | 6.48 | 6.6 | 5.72 | 5.74 | -4.01% | 1,776,016 | 1,088,045,436 |
| 2024-12-09 | 6.18 | 6.61 | 5.88 | 5.98 | -1.32% | 2,107,024 | 1,313,158,627 |
| 2024-12-06 | 5.02 | 6.06 | 5 | 6.06 | +20% | 1,534,906 | 874,826,247 |
| 2024-12-05 | 4.82 | 5.15 | 4.82 | 5.05 | +3.27% | 522,420 | 263,334,263 |
| 2024-12-04 | 5.16 | 5.16 | 4.85 | 4.89 | -5.96% | 641,405 | 319,177,864 |
| 2024-12-03 | 5.25 | 5.3 | 5.09 | 5.2 | -2.62% | 759,892 | 392,974,947 |
| 2024-12-02 | 4.97 | 5.47 | 4.97 | 5.34 | +4.71% | 1,026,407 | 542,772,197 |
| 2024-11-29 | 4.96 | 5.44 | 4.89 | 5.1 | +0.99% | 1,073,123 | 556,486,648 |
| 2024-11-28 | 4.87 | 5.75 | 4.84 | 5.05 | +4.34% | 1,154,210 | 600,863,335 |
| 2024-11-27 | 4.69 | 4.86 | 4.59 | 4.84 | -0.41% | 606,579 | 287,365,801 |
| 2024-11-26 | 4.62 | 4.95 | 4.54 | 4.86 | +3.62% | 831,117 | 395,623,036 |
| 2024-11-25 | 4.51 | 4.69 | 4.28 | 4.69 | +3.53% | 626,649 | 282,060,398 |
| 2024-11-22 | 4.57 | 4.86 | 4.48 | 4.53 | -2.58% | 717,183 | 337,743,427 |
| 2024-11-21 | 4.68 | 4.81 | 4.55 | 4.65 | -2.11% | 648,883 | 303,292,074 |
| 2024-11-20 | 4.41 | 4.91 | 4.36 | 4.75 | +6.5% | 786,818 | 370,149,377 |
| 2024-11-19 | 4.5 | 4.56 | 4.18 | 4.46 | -2.83% | 753,404 | 327,469,859 |
| 2024-11-18 | 5.2 | 5.3 | 4.5 | 4.59 | -9.65% | 1,028,288 | 497,019,903 |
| 2024-11-15 | 4.55 | 5.24 | 4.55 | 5.08 | +11.4% | 1,249,380 | 619,187,463 |
| 2024-11-14 | 4.83 | 4.88 | 4.53 | 4.56 | -6.94% | 576,828 | 270,017,521 |
| 2024-11-13 | 4.62 | 5.14 | 4.58 | 4.9 | +4.7% | 865,273 | 419,903,050 |
| 2024-11-12 | 5.01 | 5.06 | 4.63 | 4.68 | -8.41% | 955,539 | 459,991,050 |
| 2024-11-11 | 5 | 5.28 | 4.81 | 5.11 | -1.73% | 1,164,953 | 582,973,070 |
| 2024-11-08 | 5 | 5.64 | 4.88 | 5.2 | +8.56% | 2,021,489 | 1,043,876,314 |
| 2024-11-07 | 4.08 | 4.79 | 4.08 | 4.79 | +20.05% | 1,029,953 | 466,078,612 |
| 2024-11-06 | 3.9 | 4.03 | 3.83 | 3.99 | +2.31% | 555,326 | 219,344,159 |
| 2024-11-05 | 3.65 | 3.98 | 3.65 | 3.9 | +5.98% | 525,157 | 201,827,032 |
| 2024-11-04 | 3.51 | 3.76 | 3.51 | 3.68 | +2.22% | 349,421 | 128,100,644 |
| 2024-11-01 | 4.18 | 4.18 | 3.59 | 3.6 | -14.08% | 784,549 | 304,222,703 |
| 2024-10-31 | 3.93 | 4.2 | 3.84 | 4.19 | +4.75% | 815,907 | 333,598,708 |
| 2024-10-30 | 3.88 | 4.08 | 3.71 | 4 | +1.78% | 549,751 | 214,415,347 |
| 2024-10-29 | 4.2 | 4.23 | 3.93 | 3.93 | -5.98% | 682,922 | 274,153,265 |
| 2024-10-28 | 3.9 | 4.2 | 3.9 | 4.18 | +7.18% | 750,613 | 306,583,305 |
| 2024-10-25 | 3.84 | 3.96 | 3.75 | 3.9 | +2.09% | 560,508 | 216,448,184 |
| 2024-10-24 | 3.93 | 3.97 | 3.8 | 3.82 | -7.06% | 622,032 | 240,610,880 |
| 2024-10-23 | 4.12 | 4.4 | 3.88 | 4.11 | +2.75% | 981,317 | 403,820,877 |
| 2024-10-22 | 3.96 | 4.2 | 3.93 | 4 | +2.83% | 1,099,638 | 448,372,753 |
| 2024-10-21 | 3.68 | 3.89 | 3.58 | 3.89 | +5.99% | 922,524 | 345,149,830 |
| 2024-10-18 | 3.56 | 3.8 | 3.46 | 3.67 | -1.08% | 812,132 | 293,982,667 |
| 2024-10-17 | 3.65 | 3.93 | 3.56 | 3.71 | -0.27% | 776,844 | 288,604,033 |
| 2024-10-16 | 3.7 | 3.91 | 3.61 | 3.72 | -2.87% | 709,524 | 265,549,787 |
| 2024-10-15 | 3.52 | 3.93 | 3.46 | 3.83 | +7.28% | 890,771 | 336,582,290 |
| 2024-10-14 | 3.46 | 3.61 | 3.31 | 3.57 | +5% | 596,542 | 205,758,471 |
| 2024-10-11 | 3.72 | 3.75 | 3.31 | 3.4 | -10.53% | 690,743 | 240,912,286 |
| 2024-10-10 | 3.8 | 3.99 | 3.56 | 3.8 | +3.26% | 773,365 | 290,840,233 |
| 2024-10-09 | 4.34 | 4.37 | 3.62 | 3.68 | -18.58% | 1,116,996 | 452,053,332 |
| 2024-10-08 | 4.52 | 4.52 | 4.13 | 4.52 | +19.89% | 1,225,315 | 537,865,857 |
| 2024-09-30 | 3.29 | 3.78 | 3.11 | 3.77 | +19.68% | 1,273,359 | 438,138,952 |
| 2024-09-27 | 2.84 | 3.32 | 2.8 | 3.15 | +10.53% | 1,120,492 | 333,079,929 |
| 2024-09-26 | 2.68 | 2.91 | 2.63 | 2.85 | +2.89% | 962,611 | 269,476,026 |
| 2024-09-25 | 2.43 | 2.92 | 2.43 | 2.77 | +13.99% | 1,224,670 | 328,360,272 |
| 2024-09-24 | 2.3 | 2.45 | 2.28 | 2.43 | +6.58% | 616,322 | 147,184,164 |
| 2024-09-23 | 2.3 | 2.31 | 2.27 | 2.28 | -0.44% | 221,533 | 50,759,555 |
| 2024-09-20 | 2.33 | 2.34 | 2.26 | 2.29 | -1.72% | 334,311 | 76,790,291 |
| 2024-09-19 | 2.32 | 2.38 | 2.22 | 2.33 | +2.19% | 389,607 | 90,103,678 |
| 2024-09-18 | 2.4 | 2.42 | 2.21 | 2.28 | -6.94% | 640,709 | 147,582,122 |
| 2024-09-13 | 2.36 | 2.65 | 2.35 | 2.45 | +1.66% | 854,828 | 213,306,184 |
| 2024-09-12 | 2.34 | 2.45 | 2.3 | 2.41 | +4.33% | 621,174 | 147,918,343 |
| 2024-09-11 | 2.3 | 2.36 | 2.27 | 2.31 | -0.43% | 296,583 | 68,509,823 |
| 2024-09-10 | 2.35 | 2.36 | 2.26 | 2.32 | -2.52% | 503,204 | 115,711,396 |
| 2024-09-09 | 2.25 | 2.45 | 2.25 | 2.38 | +4.39% | 644,639 | 151,883,623 |
| 2024-09-06 | 2.3 | 2.49 | 2.25 | 2.28 | 0% | 700,649 | 163,785,386 |
| 2024-09-05 | 2.16 | 2.29 | 2.16 | 2.28 | +5.56% | 502,420 | 112,474,367 |
| 2024-09-04 | 2.18 | 2.23 | 2.14 | 2.16 | -2.26% | 308,036 | 67,151,281 |
| 2024-09-03 | 2.22 | 2.24 | 2.17 | 2.21 | +0.91% | 333,547 | 73,453,205 |
| 2024-09-02 | 2.19 | 2.29 | 2.18 | 2.19 | -3.1% | 539,463 | 119,697,870 |
| 2024-08-30 | 2 | 2.34 | 2 | 2.26 | +12.44% | 887,397 | 196,456,790 |
| 2024-08-29 | 1.98 | 2.03 | 1.94 | 2.01 | +1.01% | 232,484 | 46,085,657 |
| 2024-08-28 | 1.97 | 2.03 | 1.93 | 1.99 | +1.53% | 192,654 | 38,310,102 |
| 2024-08-27 | 2.03 | 2.07 | 1.96 | 1.96 | -3.92% | 270,839 | 54,481,434 |
| 2024-08-26 | 2.01 | 2.08 | 1.97 | 2.04 | 0% | 290,061 | 58,819,236 |
| 2024-08-23 | 2.16 | 2.16 | 2.04 | 2.04 | -7.69% | 473,762 | 98,305,536 |
| 2024-08-22 | 2.13 | 2.25 | 2.06 | 2.21 | +2.79% | 641,425 | 137,731,936 |
| 2024-08-21 | 2.21 | 2.24 | 2.13 | 2.15 | -5.29% | 521,963 | 113,183,536 |
| 2024-08-20 | 2.28 | 2.35 | 2.17 | 2.27 | -5.42% | 843,621 | 190,318,934 |
| 2024-08-19 | 2.19 | 2.6 | 2.13 | 2.4 | +10.09% | 1,078,387 | 256,160,175 |
| 2024-08-16 | 2.24 | 2.27 | 2.17 | 2.18 | -2.24% | 521,257 | 114,884,705 |
| 2024-08-15 | 2.09 | 2.34 | 2.06 | 2.23 | +4.69% | 752,229 | 165,834,999 |
| 2024-08-14 | 2.05 | 2.16 | 2.01 | 2.13 | +3.4% | 636,036 | 133,453,856 |
| 2024-08-13 | 1.92 | 2.09 | 1.9 | 2.06 | +5.64% | 541,932 | 109,267,441 |
| 2024-08-12 | 2 | 2.08 | 1.94 | 1.95 | -2.01% | 373,906 | 75,111,066 |
| 2024-08-09 | 1.99 | 2.03 | 1.92 | 1.99 | +0.51% | 364,672 | 71,917,904 |
| 2024-08-08 | 1.92 | 1.99 | 1.9 | 1.98 | +2.06% | 294,227 | 57,376,235 |
| 2024-08-07 | 1.99 | 2.01 | 1.93 | 1.94 | -2.51% | 266,885 | 52,397,685 |
| 2024-08-06 | 1.95 | 2.01 | 1.94 | 1.99 | +3.11% | 387,100 | 76,463,061 |
| 2024-08-05 | 1.93 | 2.03 | 1.92 | 1.93 | -3.02% | 466,605 | 92,057,301 |
| 2024-08-02 | 2 | 2.2 | 1.97 | 1.99 | -0.5% | 621,916 | 128,018,102 |
| 2024-08-01 | 2.04 | 2.06 | 1.99 | 2 | -2.91% | 461,582 | 93,077,854 |
| 2024-07-31 | 1.97 | 2.11 | 1.95 | 2.06 | +2.49% | 577,677 | 117,295,145 |
| 2024-07-30 | 1.88 | 2.09 | 1.87 | 2.01 | +5.79% | 556,275 | 110,876,018 |
| 2024-07-29 | 1.85 | 1.92 | 1.83 | 1.9 | 0% | 351,989 | 66,404,898 |
| 2024-07-26 | 1.74 | 1.98 | 1.74 | 1.9 | +6.74% | 483,808 | 90,539,768 |
| 2024-07-25 | 1.71 | 1.88 | 1.67 | 1.78 | +3.49% | 334,470 | 59,294,064 |
| 2024-07-24 | 1.76 | 1.8 | 1.71 | 1.72 | -2.82% | 208,031 | 36,228,176 |
| 2024-07-23 | 1.82 | 1.86 | 1.76 | 1.77 | -1.12% | 285,444 | 51,633,596 |
| 2024-07-22 | 1.73 | 1.81 | 1.72 | 1.79 | +4.07% | 314,237 | 55,923,635 |
| 2024-07-19 | 1.71 | 1.77 | 1.71 | 1.72 | -0.58% | 186,932 | 32,439,547 |
| 2024-07-18 | 1.7 | 1.75 | 1.66 | 1.73 | -0.57% | 257,805 | 44,096,394 |
| 2024-07-17 | 1.82 | 1.83 | 1.73 | 1.74 | -3.87% | 264,767 | 47,035,574 |
| 2024-07-16 | 1.83 | 1.85 | 1.77 | 1.81 | -2.16% | 276,760 | 49,787,430 |
| 2024-07-15 | 1.85 | 1.94 | 1.82 | 1.85 | -3.14% | 359,491 | 66,555,272 |
| 2024-07-12 | 1.91 | 2.08 | 1.91 | 1.91 | -1.55% | 560,145 | 110,812,810 |
| 2024-07-11 | 1.99 | 1.99 | 1.9 | 1.94 | -1.02% | 583,120 | 113,118,815 |
| 2024-07-10 | 1.89 | 2.03 | 1.82 | 1.96 | +2.08% | 763,153 | 145,853,999 |
| 2024-07-09 | 1.86 | 1.92 | 1.83 | 1.92 | -2.54% | 624,634 | 117,464,388 |
| 2024-07-08 | 1.99 | 2.05 | 1.89 | 1.97 | -3.9% | 873,069 | 170,007,725 |
| 2024-07-05 | 1.71 | 2.05 | 1.68 | 2.05 | +19.88% | 596,326 | 115,718,243 |
| 2024-07-04 | 1.81 | 1.83 | 1.7 | 1.71 | -8.06% | 297,544 | 52,000,811 |
| 2024-07-03 | 1.81 | 1.94 | 1.77 | 1.86 | +3.33% | 408,215 | 75,838,974 |
| 2024-07-02 | 1.67 | 1.83 | 1.67 | 1.8 | +7.14% | 327,069 | 58,005,933 |
| 2024-07-01 | 1.65 | 1.7 | 1.63 | 1.68 | +0.6% | 170,782 | 28,250,124 |
| 2024-06-28 | 1.7 | 1.74 | 1.66 | 1.67 | -2.91% | 182,347 | 31,026,676 |
| 2024-06-27 | 1.7 | 1.78 | 1.68 | 1.72 | +0.58% | 233,681 | 40,591,482 |
| 2024-06-26 | 1.64 | 1.71 | 1.6 | 1.71 | +4.27% | 261,915 | 43,515,849 |
| 2024-06-25 | 1.63 | 1.67 | 1.62 | 1.64 | 0% | 128,324 | 21,060,370 |
| 2024-06-24 | 1.69 | 1.69 | 1.62 | 1.64 | -3.53% | 190,172 | 31,350,376 |
| 2024-06-21 | 1.75 | 1.76 | 1.69 | 1.7 | -2.3% | 142,127 | 24,467,821 |
| 2024-06-20 | 1.83 | 1.85 | 1.74 | 1.74 | -5.43% | 195,266 | 34,804,498 |
| 2024-06-19 | 1.87 | 1.91 | 1.84 | 1.84 | -1.6% | 213,906 | 39,844,425 |
| 2024-06-18 | 1.79 | 1.89 | 1.78 | 1.87 | +4.47% | 202,565 | 37,187,034 |
| 2024-06-17 | 1.81 | 1.83 | 1.77 | 1.79 | -2.19% | 145,536 | 26,125,443 |
| 2024-06-14 | 1.85 | 1.88 | 1.81 | 1.83 | -1.08% | 163,452 | 30,022,839 |
| 2024-06-13 | 1.93 | 1.96 | 1.83 | 1.85 | -3.65% | 248,903 | 46,710,388 |
| 2024-06-12 | 1.82 | 1.94 | 1.82 | 1.92 | +7.26% | 364,786 | 68,950,553 |
| 2024-06-11 | 1.75 | 1.81 | 1.7 | 1.79 | -0.56% | 280,015 | 49,296,756 |
| 2024-06-07 | 1.67 | 1.88 | 1.67 | 1.8 | +9.76% | 383,216 | 68,525,881 |
| 2024-06-06 | 1.8 | 1.8 | 1.61 | 1.64 | -8.89% | 375,540 | 63,256,086 |
| 2024-06-05 | 1.86 | 1.88 | 1.77 | 1.8 | -4.76% | 324,522 | 58,586,906 |
| 2024-06-04 | 1.97 | 1.97 | 1.85 | 1.89 | -4.55% | 271,688 | 51,467,387 |
| 2024-06-03 | 2.06 | 2.1 | 1.94 | 1.98 | -2.94% | 348,605 | 70,172,044 |
| 2024-05-31 | 2.1 | 2.12 | 2.03 | 2.04 | -2.39% | 216,219 | 44,840,085 |
| 2024-05-30 | 2.11 | 2.13 | 2.06 | 2.09 | -2.34% | 161,369 | 33,740,332 |
| 2024-05-29 | 2.08 | 2.15 | 2.06 | 2.14 | +2.88% | 189,628 | 40,309,981 |
| 2024-05-28 | 2.15 | 2.15 | 2.07 | 2.08 | -3.26% | 143,306 | 30,050,784 |
| 2024-05-27 | 2.16 | 2.19 | 2.08 | 2.15 | +0.47% | 202,851 | 43,218,202 |
| 2024-05-24 | 2.19 | 2.22 | 2.14 | 2.14 | -1.38% | 190,365 | 41,294,719 |
| 2024-05-23 | 2.24 | 2.25 | 2.15 | 2.17 | -3.98% | 294,183 | 64,516,276 |
| 2024-05-22 | 2.24 | 2.3 | 2.19 | 2.26 | +1.8% | 351,155 | 79,290,033 |
| 2024-05-21 | 2.24 | 2.32 | 2.21 | 2.22 | -3.48% | 507,657 | 114,587,063 |
| 2024-05-20 | 2.22 | 2.39 | 2.21 | 2.3 | -13.53% | 948,666 | 217,556,832 |
| 2024-05-17 | 2.65 | 2.68 | 2.58 | 2.66 | +0.38% | 283,457 | 74,420,616 |
| 2024-05-16 | 2.53 | 2.75 | 2.51 | 2.65 | +4.74% | 440,317 | 115,917,131 |
| 2024-05-15 | 2.51 | 2.63 | 2.47 | 2.53 | 0% | 276,176 | 70,493,727 |
| 2024-05-14 | 2.47 | 2.54 | 2.44 | 2.53 | +4.12% | 259,629 | 64,811,484 |
| 2024-05-13 | 2.55 | 2.56 | 2.42 | 2.43 | -7.25% | 305,901 | 75,793,959 |
| 2024-05-10 | 2.67 | 2.74 | 2.61 | 2.62 | -1.13% | 266,270 | 70,823,136 |
| 2024-05-09 | 2.6 | 2.68 | 2.59 | 2.65 | +1.53% | 205,556 | 54,579,255 |
| 2024-05-08 | 2.67 | 2.69 | 2.6 | 2.61 | -2.61% | 223,315 | 58,777,535 |
| 2024-05-07 | 2.69 | 2.77 | 2.64 | 2.68 | -0.74% | 269,430 | 72,742,546 |
| 2024-05-06 | 2.65 | 2.8 | 2.65 | 2.7 | +2.27% | 295,452 | 80,198,267 |
| 2024-04-30 | 2.71 | 2.77 | 2.58 | 2.64 | -2.58% | 356,853 | 94,701,323 |
| 2024-04-29 | 2.54 | 2.73 | 2.54 | 2.71 | +6.69% | 418,133 | 110,946,899 |
| 2024-04-26 | 2.48 | 2.57 | 2.42 | 2.54 | +4.96% | 388,981 | 97,202,265 |
| 2024-04-25 | 2.47 | 2.47 | 2.38 | 2.42 | -1.63% | 280,323 | 67,651,360 |
| 2024-04-24 | 2.34 | 2.48 | 2.33 | 2.46 | +5.13% | 357,406 | 86,712,537 |
| 2024-04-23 | 2.23 | 2.39 | 2.23 | 2.34 | +4.93% | 344,325 | 80,092,520 |
| 2024-04-22 | 2.3 | 2.31 | 2.2 | 2.23 | -4.29% | 291,178 | 65,184,701 |
| 2024-04-19 | 2.32 | 2.37 | 2.29 | 2.33 | -0.43% | 353,525 | 82,543,762 |
| 2024-04-18 | 2.48 | 2.52 | 2.28 | 2.34 | -5.65% | 706,487 | 167,182,819 |
| 2024-04-17 | 2.1 | 2.48 | 2.1 | 2.48 | +19.81% | 806,582 | 194,485,805 |
| 2024-04-16 | 2.4 | 2.4 | 2.06 | 2.07 | -13.75% | 417,819 | 90,213,638 |
| 2024-04-15 | 2.6 | 2.63 | 2.36 | 2.4 | -8.75% | 401,279 | 98,127,259 |
| 2024-04-12 | 2.71 | 2.73 | 2.6 | 2.63 | -3.31% | 265,481 | 70,565,330 |
| 2024-04-11 | 2.66 | 2.77 | 2.63 | 2.72 | +0.37% | 302,660 | 82,578,117 |
| 2024-04-10 | 2.81 | 2.83 | 2.66 | 2.71 | -4.58% | 416,065 | 112,727,537 |
| 2024-04-09 | 2.81 | 2.89 | 2.78 | 2.84 | +0.71% | 292,997 | 82,871,300 |
| 2024-04-08 | 2.99 | 3 | 2.75 | 2.82 | -6% | 470,154 | 133,480,944 |
| 2024-04-03 | 3.25 | 3.27 | 2.99 | 3 | -8.54% | 684,664 | 211,230,843 |
| 2024-04-02 | 3.36 | 3.36 | 3.17 | 3.28 | -2.67% | 640,707 | 208,630,954 |
| 2024-04-01 | 3.29 | 3.44 | 3.26 | 3.37 | +1.2% | 658,288 | 220,607,503 |
| 2024-03-29 | 3.45 | 3.46 | 3.25 | 3.33 | -5.13% | 936,976 | 312,101,225 |
| 2024-03-28 | 3.32 | 3.56 | 3.22 | 3.51 | +0.86% | 1,204,113 | 413,196,113 |
| 2024-03-27 | 3.55 | 3.83 | 3.45 | 3.48 | -8.18% | 1,657,751 | 596,678,768 |
| 2024-03-26 | 3.16 | 3.79 | 3.14 | 3.79 | +19.94% | 1,738,250 | 620,613,780 |
| 2024-03-25 | 3.27 | 3.35 | 3.15 | 3.16 | -2.77% | 645,109 | 209,866,702 |
| 2024-03-22 | 3.21 | 3.35 | 3.13 | 3.25 | 0% | 706,088 | 228,842,496 |
| 2024-03-21 | 3.18 | 3.35 | 3.18 | 3.25 | +2.52% | 636,124 | 207,008,772 |
| 2024-03-20 | 3 | 3.17 | 3 | 3.17 | +4.62% | 464,449 | 144,664,823 |
| 2024-03-19 | 3.02 | 3.13 | 3.02 | 3.03 | +0.33% | 402,751 | 123,204,070 |
| 2024-03-18 | 2.92 | 3.02 | 2.91 | 3.02 | +3.78% | 356,111 | 105,834,073 |
| 2024-03-15 | 2.88 | 2.92 | 2.83 | 2.91 | +0.34% | 247,806 | 71,478,371 |
| 2024-03-14 | 2.93 | 2.97 | 2.8 | 2.9 | -2.68% | 347,452 | 100,704,801 |
| 2024-03-13 | 2.94 | 3.03 | 2.9 | 2.98 | +1.71% | 472,343 | 140,375,479 |
| 2024-03-12 | 2.83 | 2.93 | 2.81 | 2.93 | +3.53% | 396,206 | 113,944,965 |
| 2024-03-11 | 2.78 | 2.83 | 2.74 | 2.83 | +1.8% | 253,771 | 70,736,975 |
| 2024-03-08 | 2.72 | 2.79 | 2.68 | 2.78 | +2.21% | 277,884 | 76,208,758 |
| 2024-03-07 | 2.74 | 2.8 | 2.7 | 2.72 | -0.73% | 284,886 | 78,378,268 |
| 2024-03-06 | 2.7 | 2.78 | 2.69 | 2.74 | +0.74% | 248,187 | 67,962,333 |
| 2024-03-05 | 2.81 | 2.81 | 2.69 | 2.72 | -3.89% | 326,273 | 89,440,470 |
| 2024-03-04 | 2.84 | 2.88 | 2.71 | 2.83 | -1.39% | 373,908 | 104,430,281 |
| 2024-03-01 | 2.9 | 2.95 | 2.81 | 2.87 | -1.71% | 490,187 | 140,821,321 |
| 2024-02-29 | 2.68 | 2.93 | 2.62 | 2.92 | +7.35% | 622,635 | 175,641,070 |
| 2024-02-28 | 3.29 | 3.29 | 2.69 | 2.72 | -10.53% | 980,996 | 296,387,451 |
| 2024-02-27 | 2.9 | 3.04 | 2.86 | 3.04 | +4.11% | 474,474 | 139,970,941 |
| 2024-02-26 | 2.87 | 2.98 | 2.78 | 2.92 | +1.04% | 649,211 | 186,928,763 |
| 2024-02-23 | 2.7 | 2.9 | 2.64 | 2.89 | +6.64% | 717,507 | 200,152,390 |
| 2024-02-22 | 2.54 | 2.77 | 2.51 | 2.71 | +4.63% | 648,578 | 171,721,913 |
| 2024-02-21 | 2.38 | 2.76 | 2.3 | 2.59 | +7.02% | 757,415 | 194,411,149 |
| 2024-02-20 | 2.32 | 2.45 | 2.24 | 2.42 | +2.11% | 561,305 | 132,551,302 |
| 2024-02-19 | 2.05 | 2.43 | 2.05 | 2.37 | +15.61% | 756,528 | 170,694,623 |
| 2024-02-08 | 1.93 | 2.06 | 1.67 | 2.05 | +6.77% | 725,938 | 134,413,694 |
| 2024-02-07 | 2.17 | 2.19 | 1.84 | 1.92 | -12.33% | 734,221 | 144,335,362 |
| 2024-02-06 | 2.31 | 2.36 | 2 | 2.19 | -6.01% | 523,518 | 111,554,626 |
| 2024-02-05 | 2.77 | 2.77 | 2.23 | 2.33 | -15.88% | 557,116 | 132,750,923 |
| 2024-02-02 | 2.96 | 3.08 | 2.67 | 2.77 | -6.42% | 378,861 | 108,401,229 |
| 2024-02-01 | 3.06 | 3.07 | 2.87 | 2.96 | -3.9% | 238,507 | 70,761,331 |
| 2024-01-31 | 3.28 | 3.37 | 3.05 | 3.08 | -5.81% | 227,035 | 72,167,855 |
| 2024-01-30 | 3.39 | 3.41 | 3.24 | 3.27 | -3.54% | 177,379 | 59,003,303 |
| 2024-01-29 | 3.55 | 3.59 | 3.37 | 3.39 | -5.31% | 198,368 | 68,396,528 |
| 2024-01-26 | 3.58 | 3.66 | 3.53 | 3.58 | +1.13% | 232,361 | 83,564,734 |
| 2024-01-25 | 3.41 | 3.55 | 3.36 | 3.54 | +3.51% | 206,253 | 71,738,711 |
| 2024-01-24 | 3.37 | 3.45 | 3.29 | 3.42 | +1.79% | 224,099 | 75,760,226 |
| 2024-01-23 | 3.42 | 3.45 | 3.32 | 3.36 | -1.18% | 218,209 | 73,306,381 |
| 2024-01-22 | 3.63 | 3.67 | 3.36 | 3.4 | -7.36% | 268,957 | 94,509,961 |
| 2024-01-19 | 3.7 | 3.78 | 3.64 | 3.67 | -0.54% | 174,165 | 64,545,358 |
| 2024-01-18 | 3.68 | 3.73 | 3.59 | 3.69 | -0.27% | 182,152 | 66,467,716 |
| 2024-01-17 | 3.76 | 3.81 | 3.69 | 3.7 | -2.12% | 135,489 | 50,821,207 |
| 2024-01-16 | 3.82 | 3.86 | 3.7 | 3.78 | -1.31% | 194,992 | 73,079,820 |
| 2024-01-15 | 3.82 | 3.88 | 3.77 | 3.83 | +0.79% | 165,648 | 63,595,259 |
| 2024-01-12 | 3.88 | 3.92 | 3.79 | 3.8 | -2.31% | 156,055 | 59,767,687 |
| 2024-01-11 | 3.78 | 3.9 | 3.76 | 3.89 | +2.91% | 192,990 | 74,321,561 |
| 2024-01-10 | 3.84 | 3.85 | 3.75 | 3.78 | -1.82% | 168,205 | 63,776,882 |
| 2024-01-09 | 3.83 | 3.93 | 3.8 | 3.85 | +1.05% | 195,916 | 75,707,258 |
| 2024-01-08 | 3.86 | 3.9 | 3.81 | 3.81 | -1.04% | 158,664 | 61,068,173 |
| 2024-01-05 | 3.94 | 3.94 | 3.82 | 3.85 | -2.28% | 170,008 | 65,743,913 |
| 2024-01-04 | 3.93 | 3.96 | 3.86 | 3.94 | +0.25% | 180,431 | 70,783,112 |
| 2024-01-03 | 3.89 | 3.98 | 3.85 | 3.93 | +0.51% | 274,409 | 107,619,293 |
| 2024-01-02 | 3.96 | 4.03 | 3.9 | 3.91 | -1.01% | 248,420 | 98,065,461 |
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：