股票概览
4.85
-5.83%
-0.3
5.01
开盘价
5.03
最高价
4.72
最低价
1,219,564
成交量
数据更新至: 2025-03-25
技术指标
5.15
MA5 (5日均线)
5.16
MA10 (10日均线)
5.12
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 | 5.01 | 5.03 | 4.72 | 4.85 | -5.83% | 1,219,564 | 590,808,665 |
| 2025-03-24 | 5.17 | 5.39 | 5 | 5.15 | +1.78% | 2,094,023 | 1,085,219,150 |
| 2025-03-21 | 5.41 | 5.47 | 5.05 | 5.06 | -10.44% | 3,405,122 | 1,765,571,045 |
| 2025-03-20 | 5.04 | 6.07 | 5.04 | 5.65 | +11.66% | 4,907,134 | 2,833,040,030 |
| 2025-03-19 | 5.2 | 5.2 | 5.03 | 5.06 | -2.69% | 895,679 | 455,755,129 |
| 2025-03-18 | 5.28 | 5.38 | 5.15 | 5.2 | -0.95% | 1,002,832 | 525,430,654 |
| 2025-03-17 | 5.21 | 5.38 | 5.18 | 5.25 | -0.19% | 1,272,681 | 670,041,654 |
| 2025-03-14 | 5.05 | 5.35 | 5.03 | 5.26 | +4.16% | 1,666,733 | 871,553,797 |
| 2025-03-13 | 5.12 | 5.16 | 4.98 | 5.05 | -1.17% | 766,144 | 387,548,418 |
| 2025-03-12 | 5.24 | 5.25 | 5.1 | 5.11 | -1.16% | 1,052,784 | 543,563,578 |
| 2025-03-11 | 4.92 | 5.22 | 4.89 | 5.17 | +2.99% | 1,152,942 | 590,247,186 |
| 2025-03-10 | 5.07 | 5.11 | 4.98 | 5.02 | -1.18% | 724,778 | 363,938,352 |
| 2025-03-07 | 5.18 | 5.26 | 5.04 | 5.08 | -3.61% | 1,326,108 | 683,409,850 |
| 2025-03-06 | 5.03 | 5.45 | 5.02 | 5.27 | +3.54% | 1,943,508 | 1,016,699,534 |
| 2025-03-05 | 5.05 | 5.26 | 4.95 | 5.09 | -0.59% | 1,418,678 | 722,191,513 |
| 2025-03-04 | 4.8 | 5.28 | 4.72 | 5.12 | +5.13% | 1,638,465 | 824,904,453 |
| 2025-03-03 | 4.86 | 4.95 | 4.8 | 4.87 | +2.96% | 1,294,949 | 629,896,287 |
| 2025-02-28 | 5.01 | 5.07 | 4.72 | 4.73 | -6.89% | 1,304,344 | 634,737,792 |
| 2025-02-27 | 5.32 | 5.37 | 4.98 | 5.08 | -3.97% | 1,764,710 | 904,565,073 |
| 2025-02-26 | 5.4 | 5.47 | 5.22 | 5.29 | -3.29% | 2,152,079 | 1,139,942,016 |
| 2025-02-25 | 5.35 | 5.79 | 5.2 | 5.47 | -1.26% | 2,866,886 | 1,579,560,168 |
| 2025-02-24 | 5.31 | 5.75 | 5.13 | 5.54 | +0.54% | 3,174,332 | 1,741,938,676 |
| 2025-02-21 | 5.53 | 5.85 | 5.21 | 5.51 | +8.04% | 5,073,857 | 2,794,425,951 |
| 2025-02-20 | 4.55 | 5.1 | 4.54 | 5.1 | +20% | 1,271,435 | 635,441,627 |
| 2025-02-19 | 4.17 | 4.29 | 4.15 | 4.25 | +1.67% | 600,902 | 254,792,601 |
| 2025-02-18 | 4.43 | 4.48 | 4.16 | 4.18 | -5.86% | 896,220 | 386,556,284 |
| 2025-02-17 | 4.36 | 4.49 | 4.36 | 4.44 | +1.83% | 877,212 | 389,512,633 |
| 2025-02-14 | 4.42 | 4.45 | 4.31 | 4.36 | -2.24% | 812,520 | 354,887,278 |
| 2025-02-13 | 4.47 | 4.55 | 4.36 | 4.46 | -1.11% | 1,159,412 | 516,392,587 |
| 2025-02-12 | 4.41 | 4.6 | 4.4 | 4.51 | -0.22% | 1,169,896 | 526,349,517 |
| 2025-02-11 | 4.48 | 4.61 | 4.35 | 4.52 | +2.73% | 1,601,555 | 719,631,615 |
| 2025-02-10 | 4.28 | 4.4 | 4.21 | 4.4 | +2.56% | 981,818 | 426,165,920 |
| 2025-02-07 | 4.25 | 4.41 | 4.19 | 4.29 | +0.47% | 1,319,919 | 569,241,652 |
| 2025-02-06 | 3.98 | 4.34 | 3.95 | 4.27 | +6.22% | 1,226,718 | 515,300,889 |
| 2025-02-05 | 3.89 | 4.11 | 3.88 | 4.02 | +4.69% | 892,046 | 357,738,672 |
| 2025-01-27 | 3.94 | 4 | 3.82 | 3.84 | -2.04% | 548,532 | 214,164,895 |
| 2025-01-24 | 3.87 | 3.96 | 3.83 | 3.92 | +0.51% | 754,968 | 294,526,746 |
| 2025-01-23 | 4.23 | 4.3 | 3.9 | 3.9 | -6.47% | 1,389,950 | 566,007,807 |
| 2025-01-22 | 4.25 | 4.27 | 4.16 | 4.17 | -2.8% | 499,025 | 209,761,840 |
| 2025-01-21 | 4.37 | 4.4 | 4.2 | 4.29 | -0.69% | 579,373 | 248,008,555 |
| 2025-01-20 | 4.42 | 4.44 | 4.3 | 4.32 | -0.23% | 544,160 | 237,220,414 |
| 2025-01-17 | 4.35 | 4.4 | 4.29 | 4.33 | -1.37% | 603,242 | 261,878,526 |
| 2025-01-16 | 4.38 | 4.53 | 4.34 | 4.39 | +1.15% | 946,451 | 418,377,605 |
| 2025-01-15 | 4.39 | 4.48 | 4.25 | 4.34 | -0.46% | 988,726 | 429,959,793 |
| 2025-01-14 | 4.06 | 4.37 | 4.03 | 4.36 | +9% | 1,173,542 | 498,124,903 |
| 2025-01-13 | 3.99 | 4.04 | 3.85 | 4 | -1.48% | 654,569 | 259,440,065 |
| 2025-01-10 | 4.29 | 4.34 | 4.06 | 4.06 | -5.36% | 815,076 | 341,238,931 |
| 2025-01-09 | 4.18 | 4.38 | 4.18 | 4.29 | +1.18% | 947,168 | 407,545,182 |
| 2025-01-08 | 4.28 | 4.31 | 4.05 | 4.24 | -0.93% | 972,249 | 407,021,597 |
| 2025-01-07 | 4.11 | 4.28 | 4.1 | 4.28 | +5.16% | 892,540 | 373,890,294 |
| 2025-01-06 | 4.26 | 4.32 | 4.06 | 4.07 | -8.33% | 1,107,104 | 458,600,030 |
| 2025-01-03 | 4.61 | 4.74 | 4.4 | 4.44 | +2.3% | 1,321,568 | 599,661,554 |
| 2025-01-02 | 4.4 | 4.53 | 4.25 | 4.34 | -0.91% | 882,297 | 387,474,532 |
| 2024-12-31 | 4.73 | 4.78 | 4.38 | 4.38 | -6.41% | 1,055,720 | 475,826,994 |
| 2024-12-30 | 4.83 | 4.87 | 4.66 | 4.68 | -5.45% | 1,132,071 | 537,132,198 |
| 2024-12-27 | 4.8 | 5.28 | 4.74 | 4.95 | +2.7% | 1,544,689 | 776,775,571 |
| 2024-12-26 | 4.87 | 5.04 | 4.8 | 4.82 | -1.83% | 1,208,101 | 592,265,805 |
| 2024-12-25 | 5.17 | 5.22 | 4.63 | 4.91 | -7.01% | 1,694,711 | 831,806,883 |
| 2024-12-24 | 5.35 | 5.61 | 5.07 | 5.28 | -4% | 1,867,792 | 982,422,997 |
| 2024-12-23 | 5.7 | 5.98 | 5.44 | 5.5 | -5.01% | 2,166,568 | 1,241,295,044 |
| 2024-12-20 | 5.34 | 6.19 | 5.27 | 5.79 | +8.02% | 2,907,624 | 1,686,820,307 |
| 2024-12-19 | 5.35 | 5.5 | 5.23 | 5.36 | -3.25% | 1,506,633 | 806,212,288 |
| 2024-12-18 | 5.14 | 5.8 | 5.03 | 5.54 | +7.99% | 2,409,458 | 1,303,091,430 |
| 2024-12-17 | 5.4 | 5.52 | 5.11 | 5.13 | -6.22% | 1,599,510 | 840,368,535 |
| 2024-12-16 | 5.68 | 5.9 | 5.42 | 5.47 | -4.54% | 2,223,478 | 1,252,900,708 |
| 2024-12-13 | 5.89 | 6.24 | 5.7 | 5.73 | -3.54% | 3,273,789 | 1,967,394,807 |
| 2024-12-12 | 6.18 | 6.46 | 5.81 | 5.94 | +1.02% | 5,135,315 | 3,140,155,528 |
| 2024-12-11 | 4.88 | 5.88 | 4.85 | 5.88 | +20% | 2,796,410 | 1,536,604,378 |
| 2024-12-10 | 5.16 | 5.22 | 4.89 | 4.9 | -1.01% | 1,173,759 | 587,637,762 |
| 2024-12-09 | 4.99 | 5.11 | 4.86 | 4.95 | -0.4% | 967,967 | 481,362,386 |
| 2024-12-06 | 4.83 | 5.06 | 4.75 | 4.97 | +2.05% | 1,230,957 | 610,129,322 |
| 2024-12-05 | 4.83 | 4.97 | 4.82 | 4.87 | +1.04% | 846,593 | 412,928,868 |
| 2024-12-04 | 4.99 | 5.04 | 4.8 | 4.82 | -4.74% | 1,270,714 | 621,287,075 |
| 2024-12-03 | 4.7 | 5.18 | 4.62 | 5.06 | +7.89% | 1,993,932 | 970,795,369 |
| 2024-12-02 | 4.5 | 4.7 | 4.5 | 4.69 | +3.53% | 983,013 | 457,845,628 |
| 2024-11-29 | 4.43 | 4.6 | 4.35 | 4.53 | +0.67% | 971,954 | 435,142,529 |
| 2024-11-28 | 4.52 | 4.65 | 4.49 | 4.5 | -1.1% | 841,190 | 384,386,153 |
| 2024-11-27 | 4.41 | 4.56 | 4.25 | 4.55 | +2.25% | 868,340 | 384,671,243 |
| 2024-11-26 | 4.63 | 4.72 | 4.44 | 4.45 | -4.51% | 796,227 | 364,028,558 |
| 2024-11-25 | 4.73 | 4.83 | 4.5 | 4.66 | -3.52% | 1,083,558 | 499,763,742 |
| 2024-11-22 | 4.8 | 5.25 | 4.75 | 4.83 | -0.41% | 1,760,101 | 881,979,790 |
| 2024-11-21 | 4.86 | 4.96 | 4.75 | 4.85 | -1.02% | 1,060,312 | 513,911,382 |
| 2024-11-20 | 4.7 | 4.98 | 4.66 | 4.9 | +2.3% | 1,244,008 | 606,636,512 |
| 2024-11-19 | 4.47 | 4.84 | 4.4 | 4.79 | +6.21% | 1,338,657 | 619,598,765 |
| 2024-11-18 | 5 | 5.04 | 4.3 | 4.51 | -11.39% | 1,600,451 | 755,705,230 |
| 2024-11-15 | 4.96 | 5.4 | 4.85 | 5.09 | +2.62% | 1,915,687 | 987,546,216 |
| 2024-11-14 | 5.03 | 5.25 | 4.9 | 4.96 | -1% | 1,229,297 | 627,357,199 |
| 2024-11-13 | 5.14 | 5.15 | 4.83 | 5.01 | -3.84% | 1,296,263 | 650,886,214 |
| 2024-11-12 | 5.29 | 5.45 | 5.12 | 5.21 | -2.43% | 1,595,296 | 836,379,383 |
| 2024-11-11 | 5.11 | 5.48 | 5.03 | 5.34 | +1.14% | 2,107,530 | 1,092,433,998 |
| 2024-11-08 | 5.34 | 5.53 | 5.22 | 5.28 | -0.75% | 2,237,433 | 1,199,082,034 |
| 2024-11-07 | 5.28 | 5.47 | 4.99 | 5.32 | -3.1% | 2,762,982 | 1,430,342,035 |
| 2024-11-06 | 5.74 | 5.98 | 5.4 | 5.49 | -4.02% | 3,629,959 | 2,054,553,600 |
| 2024-11-05 | 5.04 | 6.2 | 4.89 | 5.72 | +9.37% | 4,269,814 | 2,345,968,701 |
| 2024-11-04 | 4.63 | 5.55 | 4.63 | 5.23 | +6.73% | 3,249,622 | 1,687,043,688 |
| 2024-11-01 | 5.29 | 5.87 | 4.66 | 4.9 | -0.81% | 5,945,025 | 3,149,234,605 |
| 2024-10-31 | 4.69 | 4.94 | 4.49 | 4.94 | +19.9% | 4,301,296 | 2,052,581,540 |
| 2024-10-30 | 3.42 | 4.12 | 3.38 | 4.12 | +20.12% | 2,129,448 | 822,757,634 |
| 2024-10-29 | 3.58 | 3.66 | 3.41 | 3.43 | -3.92% | 1,545,800 | 541,530,213 |
| 2024-10-28 | 3.41 | 3.57 | 3.38 | 3.57 | +4.69% | 1,347,019 | 471,660,454 |
| 2024-10-25 | 3.3 | 3.45 | 3.3 | 3.41 | +2.71% | 1,036,014 | 352,658,165 |
| 2024-10-24 | 3.4 | 3.43 | 3.31 | 3.32 | -4.32% | 989,459 | 331,407,097 |
| 2024-10-23 | 3.43 | 3.6 | 3.37 | 3.47 | 0% | 1,358,521 | 472,217,533 |
| 2024-10-22 | 3.6 | 3.6 | 3.37 | 3.47 | -5.19% | 1,699,789 | 597,052,707 |
| 2024-10-21 | 3.53 | 3.81 | 3.49 | 3.66 | +3.98% | 2,246,465 | 820,516,274 |
| 2024-10-18 | 3.42 | 3.65 | 3.35 | 3.52 | +2.03% | 2,047,714 | 714,836,178 |
| 2024-10-17 | 3.38 | 3.63 | 3.34 | 3.45 | +1.47% | 2,130,400 | 740,629,724 |
| 2024-10-16 | 3.26 | 3.49 | 3.22 | 3.4 | +0.89% | 1,719,336 | 573,626,830 |
| 2024-10-15 | 3.5 | 3.65 | 3.36 | 3.37 | -4.53% | 2,240,425 | 779,276,455 |
| 2024-10-14 | 3.06 | 3.59 | 3 | 3.53 | +16.89% | 2,531,126 | 841,559,431 |
| 2024-10-11 | 3.2 | 3.29 | 2.95 | 3.02 | -7.36% | 1,545,419 | 474,224,626 |
| 2024-10-10 | 3.44 | 3.52 | 3.19 | 3.26 | -1.21% | 1,807,154 | 602,681,690 |
| 2024-10-09 | 3.85 | 3.98 | 3.27 | 3.3 | -13.84% | 3,308,548 | 1,192,379,799 |
| 2024-10-08 | 3.83 | 3.83 | 3.42 | 3.83 | +20.06% | 2,781,415 | 1,039,538,394 |
| 2024-09-30 | 2.77 | 3.19 | 2.72 | 3.19 | +19.92% | 2,952,202 | 877,648,755 |
| 2024-09-27 | 2.54 | 2.76 | 2.51 | 2.66 | +5.98% | 2,238,754 | 584,094,996 |
| 2024-09-26 | 2.41 | 2.56 | 2.38 | 2.51 | +3.72% | 1,960,026 | 480,990,455 |
| 2024-09-25 | 2.38 | 2.49 | 2.36 | 2.42 | +0.83% | 1,867,302 | 455,523,410 |
| 2024-09-24 | 2.27 | 2.49 | 2.23 | 2.4 | +4.8% | 1,822,733 | 427,752,012 |
| 2024-09-23 | 2.39 | 2.39 | 2.25 | 2.29 | -2.97% | 1,149,056 | 263,624,038 |
| 2024-09-20 | 2.26 | 2.42 | 2.23 | 2.36 | +4.42% | 1,791,443 | 420,037,155 |
| 2024-09-19 | 2.22 | 2.27 | 2.17 | 2.26 | +2.73% | 978,864 | 218,785,993 |
| 2024-09-18 | 2.28 | 2.3 | 2.17 | 2.2 | -3.51% | 857,278 | 189,634,264 |
| 2024-09-13 | 2.36 | 2.38 | 2.26 | 2.28 | -4.2% | 1,347,291 | 310,197,346 |
| 2024-09-12 | 2.47 | 2.48 | 2.37 | 2.38 | -1.24% | 1,105,580 | 265,656,379 |
| 2024-09-11 | 2.46 | 2.56 | 2.39 | 2.41 | -2.03% | 1,306,341 | 321,451,055 |
| 2024-09-10 | 2.58 | 2.6 | 2.4 | 2.46 | -3.91% | 1,449,881 | 355,867,004 |
| 2024-09-09 | 2.54 | 2.69 | 2.54 | 2.56 | +3.23% | 1,933,124 | 504,353,634 |
| 2024-09-06 | 2.56 | 2.63 | 2.47 | 2.48 | -4.25% | 1,601,398 | 406,399,580 |
| 2024-09-05 | 2.67 | 2.72 | 2.57 | 2.59 | -4.43% | 1,738,755 | 455,265,717 |
| 2024-09-04 | 2.82 | 2.9 | 2.59 | 2.71 | -6.55% | 2,318,972 | 627,742,297 |
| 2024-09-03 | 2.88 | 3.14 | 2.83 | 2.9 | -4.92% | 3,228,350 | 948,026,827 |
| 2024-09-02 | 2.71 | 3.14 | 2.71 | 3.05 | +16.41% | 4,310,402 | 1,271,762,133 |
| 2024-08-30 | 2.54 | 2.75 | 2.53 | 2.62 | +3.97% | 3,052,783 | 807,962,141 |
| 2024-08-29 | 2.38 | 2.54 | 2.31 | 2.52 | +4.13% | 2,204,986 | 543,787,125 |
| 2024-08-28 | 2.35 | 2.55 | 2.35 | 2.42 | +3.42% | 1,888,736 | 463,908,664 |
| 2024-08-27 | 2.54 | 2.57 | 2.32 | 2.34 | -11.03% | 2,151,252 | 526,585,210 |
| 2024-08-26 | 2.46 | 2.74 | 2.36 | 2.63 | +4.78% | 3,018,167 | 770,308,600 |
| 2024-08-23 | 2.41 | 2.62 | 2.28 | 2.51 | +1.21% | 2,826,437 | 695,952,572 |
| 2024-08-22 | 2.4 | 2.52 | 2.36 | 2.48 | +2.48% | 2,258,725 | 551,859,624 |
| 2024-08-21 | 2.53 | 2.63 | 2.39 | 2.42 | -3.97% | 2,940,669 | 737,790,784 |
| 2024-08-20 | 2.55 | 2.82 | 2.43 | 2.52 | -12.5% | 3,954,068 | 1,035,713,517 |
| 2024-08-19 | 3.1 | 3.21 | 2.88 | 2.88 | -20% | 2,004,841 | 592,799,066 |
| 2024-08-16 | 3.68 | 4.08 | 3.49 | 3.6 | +5.88% | 6,153,598 | 2,324,840,268 |
| 2024-08-15 | 2.97 | 3.4 | 2.84 | 3.4 | +20.14% | 3,613,789 | 1,149,511,729 |
| 2024-08-14 | 2.29 | 2.83 | 2.22 | 2.83 | +19.92% | 2,916,172 | 750,203,164 |
| 2024-08-13 | 2.1 | 2.6 | 2.01 | 2.36 | -0.42% | 2,958,650 | 685,118,081 |
| 2024-08-12 | 2.27 | 2.5 | 2.16 | 2.37 | +13.94% | 3,258,902 | 783,569,531 |
| 2024-08-09 | 1.73 | 2.08 | 1.71 | 2.08 | +20.23% | 895,141 | 172,347,601 |
| 2024-08-08 | 1.68 | 1.77 | 1.66 | 1.73 | +2.37% | 270,293 | 46,392,244 |
| 2024-08-07 | 1.72 | 1.74 | 1.69 | 1.69 | -1.74% | 136,405 | 23,399,127 |
| 2024-08-06 | 1.7 | 1.73 | 1.69 | 1.72 | +1.18% | 163,819 | 28,027,870 |
| 2024-08-05 | 1.75 | 1.77 | 1.7 | 1.7 | -3.41% | 291,320 | 50,432,428 |
| 2024-08-02 | 1.78 | 1.82 | 1.75 | 1.76 | -0.56% | 249,070 | 44,427,515 |
| 2024-08-01 | 1.77 | 1.79 | 1.75 | 1.77 | 0% | 184,593 | 32,700,403 |
| 2024-07-31 | 1.72 | 1.77 | 1.71 | 1.77 | +2.91% | 212,083 | 37,094,109 |
| 2024-07-30 | 1.73 | 1.74 | 1.7 | 1.72 | 0% | 120,301 | 20,693,213 |
| 2024-07-29 | 1.7 | 1.74 | 1.66 | 1.72 | +2.38% | 184,110 | 31,424,124 |
| 2024-07-26 | 1.63 | 1.68 | 1.62 | 1.68 | +3.07% | 161,676 | 26,878,601 |
| 2024-07-25 | 1.63 | 1.65 | 1.58 | 1.63 | -0.61% | 180,255 | 29,135,794 |
| 2024-07-24 | 1.65 | 1.69 | 1.64 | 1.64 | -1.8% | 155,541 | 25,784,673 |
| 2024-07-23 | 1.71 | 1.73 | 1.67 | 1.67 | -2.34% | 130,930 | 22,263,411 |
| 2024-07-22 | 1.67 | 1.72 | 1.65 | 1.71 | +1.79% | 154,372 | 25,984,886 |
| 2024-07-19 | 1.68 | 1.72 | 1.67 | 1.68 | -0.59% | 146,549 | 24,855,533 |
| 2024-07-18 | 1.69 | 1.71 | 1.64 | 1.69 | -1.74% | 181,845 | 30,469,681 |
| 2024-07-17 | 1.77 | 1.77 | 1.72 | 1.72 | -2.82% | 190,027 | 32,908,073 |
| 2024-07-16 | 1.77 | 1.79 | 1.75 | 1.77 | 0% | 158,103 | 27,950,375 |
| 2024-07-15 | 1.79 | 1.8 | 1.75 | 1.77 | -2.21% | 169,732 | 30,067,436 |
| 2024-07-12 | 1.84 | 1.86 | 1.79 | 1.81 | -1.63% | 216,403 | 39,328,392 |
| 2024-07-11 | 1.78 | 1.86 | 1.77 | 1.84 | +5.75% | 363,921 | 66,270,514 |
| 2024-07-10 | 1.8 | 1.81 | 1.73 | 1.74 | -4.4% | 246,597 | 43,339,665 |
| 2024-07-09 | 1.81 | 1.83 | 1.71 | 1.82 | -0.55% | 325,505 | 58,003,074 |
| 2024-07-08 | 1.84 | 1.87 | 1.78 | 1.83 | -2.14% | 303,888 | 55,183,412 |
| 2024-07-05 | 1.76 | 1.9 | 1.73 | 1.87 | +5.65% | 426,876 | 78,738,354 |
| 2024-07-04 | 1.87 | 1.89 | 1.77 | 1.77 | -6.35% | 359,990 | 65,233,824 |
| 2024-07-03 | 1.79 | 1.9 | 1.79 | 1.89 | +5.59% | 465,703 | 86,633,741 |
| 2024-07-02 | 1.75 | 1.82 | 1.74 | 1.79 | +2.29% | 230,861 | 41,319,210 |
| 2024-07-01 | 1.73 | 1.76 | 1.7 | 1.75 | +0.57% | 166,933 | 28,926,339 |
| 2024-06-28 | 1.73 | 1.81 | 1.72 | 1.74 | -0.57% | 242,994 | 42,836,079 |
| 2024-06-27 | 1.78 | 1.87 | 1.75 | 1.75 | -0.57% | 365,489 | 65,760,776 |
| 2024-06-26 | 1.73 | 1.77 | 1.66 | 1.76 | +1.73% | 371,679 | 63,482,313 |
| 2024-06-25 | 1.81 | 1.82 | 1.7 | 1.73 | -7.49% | 503,789 | 88,370,376 |
| 2024-06-24 | 1.92 | 1.99 | 1.87 | 1.87 | +2.75% | 585,501 | 112,617,085 |
| 2024-06-21 | 1.82 | 1.84 | 1.8 | 1.82 | -0.55% | 121,639 | 22,120,512 |
| 2024-06-20 | 1.89 | 1.91 | 1.83 | 1.83 | -3.17% | 164,731 | 30,630,002 |
| 2024-06-19 | 1.91 | 1.92 | 1.88 | 1.89 | -1.05% | 133,173 | 25,266,327 |
| 2024-06-18 | 1.86 | 1.91 | 1.86 | 1.91 | +2.69% | 191,279 | 36,192,315 |
| 2024-06-17 | 1.88 | 1.89 | 1.85 | 1.86 | -1.59% | 99,756 | 18,633,913 |
| 2024-06-14 | 1.88 | 1.89 | 1.85 | 1.89 | +1.07% | 139,905 | 26,182,822 |
| 2024-06-13 | 1.88 | 1.91 | 1.86 | 1.87 | -0.53% | 141,427 | 26,534,259 |
| 2024-06-12 | 1.84 | 1.9 | 1.84 | 1.88 | +1.08% | 168,659 | 31,743,291 |
| 2024-06-11 | 1.86 | 1.87 | 1.81 | 1.86 | -0.53% | 203,611 | 37,463,256 |
| 2024-06-07 | 1.8 | 1.87 | 1.8 | 1.87 | +5.06% | 223,341 | 41,296,595 |
| 2024-06-06 | 1.85 | 1.89 | 1.76 | 1.78 | -4.3% | 303,230 | 54,871,184 |
| 2024-06-05 | 1.9 | 1.91 | 1.85 | 1.86 | -2.11% | 186,333 | 34,893,545 |
| 2024-06-04 | 1.96 | 1.97 | 1.87 | 1.9 | -4.04% | 311,372 | 59,286,852 |
| 2024-06-03 | 2.04 | 2.08 | 1.97 | 1.98 | -1% | 267,228 | 53,870,910 |
| 2024-05-31 | 1.95 | 2.04 | 1.94 | 2 | +2.56% | 226,668 | 45,384,264 |
| 2024-05-30 | 1.96 | 1.98 | 1.93 | 1.95 | -0.51% | 156,849 | 30,580,994 |
| 2024-05-29 | 1.98 | 2.01 | 1.95 | 1.96 | 0% | 142,967 | 28,300,697 |
| 2024-05-28 | 1.98 | 2 | 1.95 | 1.96 | -1.01% | 132,340 | 26,105,859 |
| 2024-05-27 | 2.02 | 2.03 | 1.94 | 1.98 | -1.49% | 216,101 | 42,577,677 |
| 2024-05-24 | 2.03 | 2.05 | 2 | 2.01 | -0.5% | 162,154 | 32,731,032 |
| 2024-05-23 | 2.08 | 2.08 | 2.01 | 2.02 | -2.88% | 170,243 | 34,623,019 |
| 2024-05-22 | 2.06 | 2.11 | 2.05 | 2.08 | +1.46% | 168,565 | 35,003,590 |
| 2024-05-21 | 2.08 | 2.08 | 2.04 | 2.05 | -1.44% | 139,774 | 28,735,757 |
| 2024-05-20 | 2.08 | 2.15 | 2.07 | 2.08 | +0.48% | 196,703 | 41,244,900 |
| 2024-05-17 | 2.04 | 2.08 | 2 | 2.07 | +1.47% | 201,065 | 41,162,490 |
| 2024-05-16 | 2 | 2.06 | 2 | 2.04 | +2.51% | 192,832 | 39,245,794 |
| 2024-05-15 | 1.99 | 2.02 | 1.97 | 1.99 | 0% | 147,758 | 29,506,300 |
| 2024-05-14 | 1.96 | 2.03 | 1.96 | 1.99 | -0.5% | 205,740 | 40,924,226 |
| 2024-05-13 | 2.06 | 2.06 | 1.98 | 2 | -3.85% | 202,506 | 40,686,722 |
| 2024-05-10 | 2.14 | 2.14 | 2.07 | 2.08 | -2.35% | 140,421 | 29,365,766 |
| 2024-05-09 | 2.11 | 2.14 | 2.1 | 2.13 | +1.91% | 146,670 | 31,208,842 |
| 2024-05-08 | 2.15 | 2.15 | 2.09 | 2.09 | -3.24% | 171,696 | 36,277,178 |
| 2024-05-07 | 2.15 | 2.17 | 2.13 | 2.16 | 0% | 173,962 | 37,305,662 |
| 2024-05-06 | 2.14 | 2.18 | 2.13 | 2.16 | +1.89% | 230,951 | 49,691,885 |
| 2024-04-30 | 2.13 | 2.16 | 2.08 | 2.12 | -0.47% | 238,369 | 50,476,364 |
| 2024-04-29 | 2.05 | 2.14 | 2.03 | 2.13 | +2.9% | 310,846 | 65,218,981 |
| 2024-04-26 | 1.97 | 2.1 | 1.96 | 2.07 | +6.7% | 386,053 | 79,619,853 |
| 2024-04-25 | 1.96 | 1.99 | 1.93 | 1.94 | -1.52% | 173,268 | 33,994,095 |
| 2024-04-24 | 1.95 | 1.97 | 1.93 | 1.97 | +1.55% | 166,210 | 32,530,673 |
| 2024-04-23 | 1.91 | 1.96 | 1.9 | 1.94 | +2.11% | 162,868 | 31,472,842 |
| 2024-04-22 | 1.9 | 1.93 | 1.86 | 1.9 | -0.52% | 161,979 | 30,747,354 |
| 2024-04-19 | 1.94 | 1.96 | 1.89 | 1.91 | -1.55% | 194,006 | 37,211,362 |
| 2024-04-18 | 1.99 | 2 | 1.93 | 1.94 | -2.51% | 216,255 | 42,378,682 |
| 2024-04-17 | 1.85 | 1.99 | 1.85 | 1.99 | +8.15% | 309,587 | 60,783,124 |
| 2024-04-16 | 2.02 | 2.03 | 1.82 | 1.84 | -10.24% | 389,664 | 74,195,972 |
| 2024-04-15 | 2.16 | 2.18 | 1.93 | 2.05 | -5.53% | 369,274 | 76,012,153 |
| 2024-04-12 | 2.19 | 2.23 | 2.16 | 2.17 | -0.91% | 180,597 | 39,570,346 |
| 2024-04-11 | 2.17 | 2.22 | 2.15 | 2.19 | 0% | 190,027 | 41,653,721 |
| 2024-04-10 | 2.26 | 2.27 | 2.16 | 2.19 | -3.52% | 277,571 | 61,012,988 |
| 2024-04-09 | 2.27 | 2.31 | 2.24 | 2.27 | -0.87% | 274,536 | 62,368,174 |
| 2024-04-08 | 2.4 | 2.43 | 2.28 | 2.29 | -6.15% | 544,608 | 126,990,389 |
| 2024-04-03 | 2.36 | 2.55 | 2.32 | 2.44 | +4.27% | 764,298 | 187,013,233 |
| 2024-04-02 | 2.37 | 2.39 | 2.32 | 2.34 | -0.85% | 297,960 | 69,923,938 |
| 2024-04-01 | 2.35 | 2.4 | 2.33 | 2.36 | -1.26% | 389,523 | 92,065,299 |
| 2024-03-29 | 2.25 | 2.45 | 2.22 | 2.39 | +6.7% | 514,890 | 120,127,470 |
| 2024-03-28 | 2.17 | 2.27 | 2.16 | 2.24 | +3.23% | 301,973 | 67,258,066 |
| 2024-03-27 | 2.27 | 2.28 | 2.16 | 2.17 | -4.82% | 267,846 | 59,147,562 |
| 2024-03-26 | 2.28 | 2.32 | 2.23 | 2.28 | -0.87% | 309,200 | 70,178,401 |
| 2024-03-25 | 2.38 | 2.41 | 2.29 | 2.3 | -4.17% | 359,649 | 84,632,330 |
| 2024-03-22 | 2.46 | 2.47 | 2.39 | 2.4 | -2.83% | 377,317 | 91,248,521 |
| 2024-03-21 | 2.49 | 2.51 | 2.44 | 2.47 | 0% | 326,892 | 81,003,870 |
| 2024-03-20 | 2.46 | 2.48 | 2.44 | 2.47 | +0.41% | 271,572 | 66,851,152 |
| 2024-03-19 | 2.48 | 2.51 | 2.45 | 2.46 | -0.81% | 430,936 | 107,010,131 |
| 2024-03-18 | 2.48 | 2.52 | 2.43 | 2.48 | +0.4% | 529,260 | 130,433,209 |
| 2024-03-15 | 2.4 | 2.55 | 2.33 | 2.47 | +2.49% | 815,741 | 199,270,447 |
| 2024-03-14 | 2.36 | 2.45 | 2.31 | 2.41 | +2.12% | 572,650 | 136,214,107 |
| 2024-03-13 | 2.4 | 2.41 | 2.34 | 2.36 | -1.67% | 278,547 | 65,974,435 |
| 2024-03-12 | 2.36 | 2.4 | 2.34 | 2.4 | +2.13% | 339,759 | 80,534,999 |
| 2024-03-11 | 2.33 | 2.36 | 2.29 | 2.35 | -0.42% | 317,533 | 73,754,963 |
| 2024-03-08 | 2.29 | 2.39 | 2.27 | 2.36 | +2.61% | 345,425 | 80,185,476 |
| 2024-03-07 | 2.31 | 2.44 | 2.29 | 2.3 | 0% | 406,228 | 95,056,057 |
| 2024-03-06 | 2.26 | 2.34 | 2.24 | 2.3 | +0.88% | 268,221 | 61,397,047 |
| 2024-03-05 | 2.33 | 2.33 | 2.25 | 2.28 | -2.56% | 266,717 | 61,028,437 |
| 2024-03-04 | 2.37 | 2.42 | 2.27 | 2.34 | -1.27% | 325,182 | 75,785,773 |
| 2024-03-01 | 2.31 | 2.4 | 2.31 | 2.37 | +3.04% | 416,838 | 98,568,709 |
| 2024-02-29 | 2.15 | 2.3 | 2.15 | 2.3 | +4.55% | 374,746 | 84,660,835 |
| 2024-02-28 | 2.43 | 2.48 | 2.18 | 2.2 | -9.09% | 609,354 | 142,830,074 |
| 2024-02-27 | 2.32 | 2.42 | 2.3 | 2.42 | +3.86% | 367,007 | 86,592,934 |
| 2024-02-26 | 2.33 | 2.39 | 2.27 | 2.33 | +0.87% | 419,509 | 97,640,282 |
| 2024-02-23 | 2.2 | 2.32 | 2.18 | 2.31 | +4.52% | 426,368 | 96,337,985 |
| 2024-02-22 | 2.15 | 2.23 | 2.15 | 2.21 | +1.84% | 313,248 | 68,622,316 |
| 2024-02-21 | 2.06 | 2.23 | 2.06 | 2.17 | +3.33% | 393,174 | 85,397,847 |
| 2024-02-20 | 2.08 | 2.13 | 2.02 | 2.1 | +0.96% | 294,844 | 61,413,877 |
| 2024-02-19 | 1.94 | 2.1 | 1.94 | 2.08 | +8.9% | 423,949 | 86,721,585 |
| 2024-02-08 | 1.82 | 1.93 | 1.76 | 1.91 | +6.7% | 431,807 | 79,996,348 |
| 2024-02-07 | 1.93 | 1.96 | 1.75 | 1.79 | -7.73% | 501,227 | 92,905,226 |
| 2024-02-06 | 1.8 | 2 | 1.76 | 1.94 | +4.86% | 406,356 | 76,011,449 |
| 2024-02-05 | 2.06 | 2.06 | 1.82 | 1.85 | -10.63% | 468,716 | 89,246,208 |
| 2024-02-02 | 2.15 | 2.21 | 1.97 | 2.07 | -3.27% | 332,606 | 69,661,700 |
| 2024-02-01 | 2.14 | 2.21 | 2.11 | 2.14 | -0.93% | 262,046 | 56,483,899 |
| 2024-01-31 | 2.33 | 2.33 | 2.15 | 2.16 | -6.49% | 326,024 | 72,258,503 |
| 2024-01-30 | 2.33 | 2.39 | 2.21 | 2.31 | -4.94% | 296,949 | 69,008,967 |
| 2024-01-29 | 2.55 | 2.55 | 2.41 | 2.43 | -3.95% | 217,978 | 53,598,883 |
| 2024-01-26 | 2.55 | 2.59 | 2.52 | 2.53 | -0.39% | 211,390 | 54,020,236 |
| 2024-01-25 | 2.47 | 2.56 | 2.46 | 2.54 | +2.83% | 251,356 | 63,376,212 |
| 2024-01-24 | 2.46 | 2.48 | 2.37 | 2.47 | +0.82% | 243,684 | 59,405,685 |
| 2024-01-23 | 2.42 | 2.46 | 2.38 | 2.45 | +1.24% | 192,567 | 46,901,234 |
| 2024-01-22 | 2.57 | 2.58 | 2.4 | 2.42 | -5.47% | 294,180 | 73,194,856 |
| 2024-01-19 | 2.58 | 2.61 | 2.55 | 2.56 | -1.16% | 178,027 | 45,860,190 |
| 2024-01-18 | 2.58 | 2.59 | 2.49 | 2.59 | 0% | 327,649 | 83,222,912 |
| 2024-01-17 | 2.65 | 2.66 | 2.58 | 2.59 | -2.63% | 229,640 | 60,026,990 |
| 2024-01-16 | 2.71 | 2.73 | 2.63 | 2.66 | -1.85% | 291,190 | 77,375,437 |
| 2024-01-15 | 2.71 | 2.74 | 2.68 | 2.71 | 0% | 167,355 | 45,400,505 |
| 2024-01-12 | 2.74 | 2.76 | 2.7 | 2.71 | -1.45% | 174,297 | 47,554,658 |
| 2024-01-11 | 2.69 | 2.77 | 2.68 | 2.75 | +1.85% | 187,736 | 51,287,302 |
| 2024-01-10 | 2.76 | 2.77 | 2.68 | 2.7 | -2.88% | 296,808 | 80,614,158 |
| 2024-01-09 | 2.82 | 2.84 | 2.75 | 2.78 | -0.71% | 242,530 | 67,977,274 |
| 2024-01-08 | 2.82 | 2.85 | 2.8 | 2.8 | -1.41% | 181,261 | 51,145,871 |
| 2024-01-05 | 2.88 | 2.91 | 2.82 | 2.84 | -1.73% | 231,580 | 66,192,177 |
| 2024-01-04 | 2.9 | 2.92 | 2.87 | 2.89 | -0.69% | 186,102 | 53,773,955 |
| 2024-01-03 | 2.94 | 2.96 | 2.85 | 2.91 | -1.36% | 269,525 | 78,378,936 |
| 2024-01-02 | 2.99 | 3 | 2.95 | 2.95 | -0.67% | 197,149 | 58,600,077 |
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：