股票概览
1.98
-4.35%
-0.09
2.03
开盘价
2.06
最高价
1.95
最低价
197,843
成交量
数据更新至: 2025-03-25
技术指标
1.98
MA5 (5日均线)
1.91
MA10 (10日均线)
1.83
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 | 2.03 | 2.06 | 1.95 | 1.98 | -4.35% | 197,843 | 39,406,100 |
| 2025-03-24 | 2.04 | 2.17 | 2.03 | 2.07 | +1.47% | 381,702 | 80,061,463 |
| 2025-03-21 | 2.08 | 2.18 | 2.02 | 2.04 | +6.81% | 364,128 | 75,105,301 |
| 2025-03-20 | 1.9 | 1.93 | 1.88 | 1.91 | +0.53% | 113,817 | 21,721,376 |
| 2025-03-19 | 1.84 | 1.91 | 1.83 | 1.9 | +2.15% | 108,344 | 20,429,165 |
| 2025-03-18 | 1.88 | 1.94 | 1.85 | 1.86 | -0.53% | 166,053 | 31,572,736 |
| 2025-03-17 | 1.84 | 1.88 | 1.84 | 1.87 | +1.63% | 118,646 | 22,139,482 |
| 2025-03-14 | 1.82 | 1.86 | 1.81 | 1.84 | +1.66% | 124,283 | 22,806,087 |
| 2025-03-13 | 1.79 | 1.84 | 1.76 | 1.81 | +1.69% | 135,976 | 24,525,891 |
| 2025-03-12 | 1.74 | 1.79 | 1.74 | 1.78 | +1.71% | 89,318 | 15,862,755 |
| 2025-03-11 | 1.73 | 1.75 | 1.72 | 1.75 | 0% | 60,555 | 10,525,734 |
| 2025-03-10 | 1.77 | 1.77 | 1.74 | 1.75 | -0.57% | 54,323 | 9,540,533 |
| 2025-03-07 | 1.81 | 1.81 | 1.75 | 1.76 | -2.22% | 85,292 | 15,166,742 |
| 2025-03-06 | 1.79 | 1.82 | 1.78 | 1.8 | +0.56% | 73,100 | 13,131,612 |
| 2025-03-05 | 1.76 | 1.81 | 1.73 | 1.79 | +2.29% | 92,149 | 16,237,000 |
| 2025-03-04 | 1.72 | 1.76 | 1.72 | 1.75 | +2.34% | 70,918 | 12,347,719 |
| 2025-03-03 | 1.75 | 1.76 | 1.71 | 1.71 | -2.29% | 81,979 | 14,123,736 |
| 2025-02-28 | 1.78 | 1.79 | 1.72 | 1.75 | -2.23% | 85,164 | 14,935,284 |
| 2025-02-27 | 1.72 | 1.81 | 1.71 | 1.79 | +4.68% | 128,488 | 22,779,447 |
| 2025-02-26 | 1.74 | 1.76 | 1.71 | 1.71 | -2.29% | 76,808 | 13,323,984 |
| 2025-02-25 | 1.73 | 1.77 | 1.73 | 1.75 | 0% | 61,895 | 10,841,789 |
| 2025-02-24 | 1.78 | 1.78 | 1.73 | 1.75 | -1.69% | 73,961 | 12,991,473 |
| 2025-02-21 | 1.8 | 1.8 | 1.77 | 1.78 | -1.11% | 57,256 | 10,194,180 |
| 2025-02-20 | 1.79 | 1.8 | 1.78 | 1.8 | +0.56% | 51,059 | 9,113,155 |
| 2025-02-19 | 1.77 | 1.8 | 1.77 | 1.79 | +1.13% | 44,256 | 7,888,019 |
| 2025-02-18 | 1.8 | 1.81 | 1.77 | 1.77 | -2.21% | 49,768 | 8,893,797 |
| 2025-02-17 | 1.79 | 1.82 | 1.77 | 1.81 | +0.56% | 77,466 | 13,920,857 |
| 2025-02-14 | 1.8 | 1.81 | 1.79 | 1.8 | -0.55% | 61,404 | 11,043,451 |
| 2025-02-13 | 1.82 | 1.83 | 1.8 | 1.81 | -0.55% | 66,406 | 12,017,322 |
| 2025-02-12 | 1.85 | 1.85 | 1.81 | 1.82 | -1.62% | 84,730 | 15,469,066 |
| 2025-02-11 | 1.86 | 1.86 | 1.83 | 1.85 | -0.54% | 64,485 | 11,900,255 |
| 2025-02-10 | 1.87 | 1.88 | 1.84 | 1.86 | 0% | 79,665 | 14,844,998 |
| 2025-02-07 | 1.86 | 1.91 | 1.85 | 1.86 | 0% | 102,526 | 19,232,866 |
| 2025-02-06 | 1.84 | 1.86 | 1.8 | 1.86 | +1.09% | 82,314 | 15,058,433 |
| 2025-02-05 | 1.84 | 1.86 | 1.83 | 1.84 | -0.54% | 55,810 | 10,255,276 |
| 2025-01-27 | 1.85 | 1.87 | 1.83 | 1.85 | +0.54% | 65,585 | 12,130,309 |
| 2025-01-24 | 1.85 | 1.87 | 1.83 | 1.84 | -0.54% | 77,412 | 14,313,006 |
| 2025-01-23 | 1.88 | 1.92 | 1.85 | 1.85 | -2.12% | 99,452 | 18,721,991 |
| 2025-01-22 | 1.9 | 1.91 | 1.87 | 1.89 | 0% | 64,369 | 12,124,534 |
| 2025-01-21 | 1.94 | 1.95 | 1.86 | 1.89 | -2.07% | 93,861 | 17,803,887 |
| 2025-01-20 | 1.94 | 1.95 | 1.91 | 1.93 | 0% | 91,221 | 17,617,705 |
| 2025-01-17 | 1.91 | 1.96 | 1.91 | 1.93 | +0.52% | 86,104 | 16,645,128 |
| 2025-01-16 | 1.94 | 2 | 1.92 | 1.92 | -1.54% | 144,561 | 28,205,395 |
| 2025-01-15 | 1.88 | 2.02 | 1.88 | 1.95 | +2.63% | 182,113 | 35,668,975 |
| 2025-01-14 | 1.82 | 1.92 | 1.82 | 1.9 | 0% | 173,651 | 32,693,921 |
| 2025-01-13 | 1.89 | 2.1 | 1.87 | 1.9 | +5.56% | 253,553 | 49,529,348 |
| 2025-01-10 | 1.85 | 1.87 | 1.8 | 1.8 | -3.74% | 109,294 | 20,007,711 |
| 2025-01-09 | 1.91 | 1.93 | 1.87 | 1.87 | -2.6% | 101,760 | 19,260,800 |
| 2025-01-08 | 1.87 | 1.94 | 1.85 | 1.92 | +1.59% | 173,576 | 32,969,003 |
| 2025-01-07 | 1.78 | 1.89 | 1.77 | 1.89 | +5% | 159,756 | 29,595,052 |
| 2025-01-06 | 1.83 | 1.86 | 1.72 | 1.8 | -2.7% | 166,048 | 29,441,513 |
| 2025-01-03 | 1.84 | 1.9 | 1.82 | 1.85 | +0.54% | 243,460 | 45,412,519 |
| 2025-01-02 | 1.74 | 1.91 | 1.72 | 1.84 | +5.75% | 252,740 | 45,966,069 |
| 2024-12-31 | 1.68 | 1.75 | 1.68 | 1.74 | +3.57% | 137,278 | 23,686,636 |
| 2024-12-30 | 1.69 | 1.7 | 1.67 | 1.68 | -1.75% | 77,632 | 13,045,991 |
| 2024-12-27 | 1.65 | 1.72 | 1.64 | 1.71 | +3.64% | 115,542 | 19,532,443 |
| 2024-12-26 | 1.62 | 1.67 | 1.61 | 1.65 | +0.61% | 78,308 | 12,919,044 |
| 2024-12-25 | 1.69 | 1.7 | 1.57 | 1.64 | -3.53% | 111,800 | 18,268,756 |
| 2024-12-24 | 1.66 | 1.72 | 1.66 | 1.7 | +1.19% | 85,716 | 14,536,468 |
| 2024-12-23 | 1.81 | 1.83 | 1.65 | 1.68 | -7.69% | 217,036 | 37,308,956 |
| 2024-12-20 | 1.78 | 1.84 | 1.78 | 1.82 | +1.68% | 78,352 | 14,250,068 |
| 2024-12-19 | 1.77 | 1.8 | 1.74 | 1.79 | -0.56% | 108,518 | 19,276,662 |
| 2024-12-18 | 1.78 | 1.82 | 1.75 | 1.8 | 0% | 100,555 | 18,008,176 |
| 2024-12-17 | 1.93 | 1.95 | 1.79 | 1.8 | -7.69% | 242,676 | 44,666,262 |
| 2024-12-16 | 1.89 | 1.98 | 1.88 | 1.95 | +2.63% | 205,778 | 39,817,012 |
| 2024-12-13 | 1.94 | 1.94 | 1.88 | 1.9 | -1.55% | 169,737 | 32,261,659 |
| 2024-12-12 | 1.93 | 1.97 | 1.92 | 1.93 | -0.52% | 160,237 | 31,056,135 |
| 2024-12-11 | 1.94 | 1.99 | 1.93 | 1.94 | 0% | 203,702 | 39,770,894 |
| 2024-12-10 | 2.02 | 2.05 | 1.91 | 1.94 | -2.02% | 287,159 | 56,178,791 |
| 2024-12-09 | 1.87 | 1.98 | 1.85 | 1.98 | +5.32% | 318,652 | 62,085,732 |
| 2024-12-06 | 1.85 | 1.91 | 1.8 | 1.88 | +2.17% | 260,641 | 48,476,367 |
| 2024-12-05 | 1.78 | 1.86 | 1.77 | 1.84 | +3.37% | 144,715 | 26,292,715 |
| 2024-12-04 | 1.84 | 1.84 | 1.77 | 1.78 | -2.73% | 158,617 | 28,502,791 |
| 2024-12-03 | 1.83 | 1.89 | 1.81 | 1.83 | 0% | 183,942 | 33,924,379 |
| 2024-12-02 | 1.79 | 1.84 | 1.76 | 1.83 | +1.1% | 192,012 | 34,725,604 |
| 2024-11-29 | 1.85 | 1.86 | 1.79 | 1.81 | +1.12% | 166,549 | 30,196,236 |
| 2024-11-28 | 1.85 | 1.91 | 1.76 | 1.79 | 0% | 303,009 | 55,877,138 |
| 2024-11-27 | 1.67 | 1.82 | 1.66 | 1.79 | +7.19% | 254,219 | 44,463,389 |
| 2024-11-26 | 1.63 | 1.68 | 1.63 | 1.67 | +1.83% | 130,305 | 21,632,765 |
| 2024-11-25 | 1.65 | 1.67 | 1.61 | 1.64 | -0.61% | 139,028 | 22,760,883 |
| 2024-11-22 | 1.71 | 1.72 | 1.65 | 1.65 | -4.07% | 175,143 | 29,574,726 |
| 2024-11-21 | 1.74 | 1.76 | 1.7 | 1.72 | -1.71% | 150,421 | 25,965,241 |
| 2024-11-20 | 1.75 | 1.77 | 1.72 | 1.75 | +0.57% | 172,007 | 30,045,758 |
| 2024-11-19 | 1.7 | 1.75 | 1.68 | 1.74 | +2.96% | 189,890 | 32,550,082 |
| 2024-11-18 | 1.76 | 1.77 | 1.67 | 1.69 | -1.17% | 243,263 | 41,643,948 |
| 2024-11-15 | 1.84 | 1.85 | 1.69 | 1.71 | -7.57% | 314,823 | 55,721,914 |
| 2024-11-14 | 1.88 | 1.92 | 1.83 | 1.85 | -1.07% | 258,772 | 48,528,172 |
| 2024-11-13 | 1.85 | 1.93 | 1.8 | 1.87 | -0.53% | 268,768 | 49,984,588 |
| 2024-11-12 | 1.92 | 1.94 | 1.83 | 1.88 | -2.08% | 409,439 | 76,683,953 |
| 2024-11-11 | 1.83 | 1.99 | 1.8 | 1.92 | +7.87% | 407,931 | 77,460,533 |
| 2024-11-08 | 1.73 | 1.84 | 1.72 | 1.78 | +2.89% | 420,771 | 74,729,656 |
| 2024-11-07 | 1.6 | 1.83 | 1.58 | 1.73 | +7.45% | 516,347 | 87,363,520 |
| 2024-11-06 | 1.62 | 1.65 | 1.59 | 1.61 | 0% | 276,016 | 44,589,902 |
| 2024-11-05 | 1.55 | 1.63 | 1.54 | 1.61 | +3.21% | 277,833 | 44,402,246 |
| 2024-11-04 | 1.49 | 1.56 | 1.49 | 1.56 | +3.31% | 197,369 | 30,309,604 |
| 2024-11-01 | 1.66 | 1.66 | 1.51 | 1.51 | -9.04% | 436,815 | 68,921,433 |
| 2024-10-31 | 1.57 | 1.72 | 1.57 | 1.66 | +5.73% | 523,180 | 86,681,161 |
| 2024-10-30 | 1.55 | 1.6 | 1.52 | 1.57 | -0.63% | 272,856 | 42,801,745 |
| 2024-10-29 | 1.59 | 1.62 | 1.53 | 1.58 | -0.63% | 286,048 | 44,807,941 |
| 2024-10-28 | 1.53 | 1.62 | 1.51 | 1.59 | +3.25% | 335,969 | 52,929,171 |
| 2024-10-25 | 1.51 | 1.59 | 1.49 | 1.54 | 0% | 285,093 | 44,073,822 |
| 2024-10-24 | 1.42 | 1.65 | 1.4 | 1.54 | +7.69% | 458,563 | 70,337,288 |
| 2024-10-23 | 1.43 | 1.45 | 1.41 | 1.43 | -0.69% | 171,763 | 24,562,275 |
| 2024-10-22 | 1.39 | 1.46 | 1.37 | 1.44 | +3.6% | 183,426 | 25,977,349 |
| 2024-10-21 | 1.42 | 1.42 | 1.39 | 1.39 | -2.11% | 139,809 | 19,614,103 |
| 2024-10-18 | 1.38 | 1.43 | 1.36 | 1.42 | +2.9% | 135,805 | 18,940,007 |
| 2024-10-17 | 1.38 | 1.41 | 1.36 | 1.38 | 0% | 93,573 | 12,977,014 |
| 2024-10-16 | 1.4 | 1.42 | 1.37 | 1.38 | -2.13% | 115,046 | 16,012,207 |
| 2024-10-15 | 1.44 | 1.44 | 1.41 | 1.41 | -2.08% | 127,525 | 18,139,790 |
| 2024-10-14 | 1.41 | 1.45 | 1.4 | 1.44 | +1.41% | 146,324 | 20,905,164 |
| 2024-10-11 | 1.44 | 1.46 | 1.4 | 1.42 | -1.39% | 177,300 | 25,470,258 |
| 2024-10-10 | 1.44 | 1.49 | 1.42 | 1.44 | +1.41% | 200,065 | 29,095,785 |
| 2024-10-09 | 1.55 | 1.58 | 1.42 | 1.42 | -12.35% | 319,466 | 48,161,314 |
| 2024-10-08 | 1.71 | 1.71 | 1.52 | 1.62 | +12.5% | 526,937 | 84,647,893 |
| 2024-09-30 | 1.32 | 1.46 | 1.32 | 1.44 | +10.77% | 413,710 | 57,585,173 |
| 2024-09-27 | 1.26 | 1.32 | 1.24 | 1.3 | +3.17% | 228,259 | 29,365,575 |
| 2024-09-26 | 1.23 | 1.26 | 1.23 | 1.26 | +0.8% | 138,398 | 17,215,358 |
| 2024-09-25 | 1.22 | 1.26 | 1.21 | 1.25 | +2.46% | 161,584 | 19,991,954 |
| 2024-09-24 | 1.19 | 1.23 | 1.18 | 1.22 | +2.52% | 110,473 | 13,365,915 |
| 2024-09-23 | 1.2 | 1.21 | 1.18 | 1.19 | -0.83% | 81,803 | 9,717,007 |
| 2024-09-20 | 1.21 | 1.22 | 1.2 | 1.2 | -1.64% | 66,774 | 8,056,297 |
| 2024-09-19 | 1.2 | 1.23 | 1.19 | 1.22 | +1.67% | 78,045 | 9,436,420 |
| 2024-09-18 | 1.21 | 1.21 | 1.18 | 1.2 | -0.83% | 89,889 | 10,733,061 |
| 2024-09-13 | 1.22 | 1.23 | 1.21 | 1.21 | -0.82% | 67,359 | 8,192,669 |
| 2024-09-12 | 1.2 | 1.24 | 1.19 | 1.22 | +1.67% | 110,744 | 13,399,523 |
| 2024-09-11 | 1.2 | 1.23 | 1.2 | 1.2 | 0% | 72,794 | 8,804,935 |
| 2024-09-10 | 1.21 | 1.22 | 1.19 | 1.2 | -0.83% | 64,587 | 7,771,289 |
| 2024-09-09 | 1.23 | 1.23 | 1.18 | 1.21 | -1.63% | 94,662 | 11,396,700 |
| 2024-09-06 | 1.25 | 1.26 | 1.22 | 1.23 | -2.38% | 80,208 | 9,950,231 |
| 2024-09-05 | 1.24 | 1.27 | 1.24 | 1.26 | +0.8% | 78,956 | 9,902,488 |
| 2024-09-04 | 1.29 | 1.29 | 1.24 | 1.25 | -3.85% | 116,685 | 14,755,822 |
| 2024-09-03 | 1.28 | 1.32 | 1.26 | 1.3 | +1.56% | 168,825 | 21,807,714 |
| 2024-09-02 | 1.26 | 1.29 | 1.25 | 1.28 | +1.59% | 119,066 | 15,105,067 |
| 2024-08-30 | 1.25 | 1.28 | 1.23 | 1.26 | -0.79% | 113,791 | 14,258,773 |
| 2024-08-29 | 1.22 | 1.28 | 1.21 | 1.27 | +4.1% | 103,085 | 12,880,231 |
| 2024-08-28 | 1.2 | 1.25 | 1.19 | 1.22 | +1.67% | 78,518 | 9,612,457 |
| 2024-08-27 | 1.18 | 1.2 | 1.17 | 1.2 | +1.69% | 52,289 | 6,183,364 |
| 2024-08-26 | 1.17 | 1.19 | 1.17 | 1.18 | +0.85% | 34,068 | 4,019,777 |
| 2024-08-23 | 1.19 | 1.2 | 1.17 | 1.17 | -1.68% | 38,308 | 4,530,730 |
| 2024-08-22 | 1.18 | 1.21 | 1.18 | 1.19 | -0.83% | 39,594 | 4,725,563 |
| 2024-08-21 | 1.15 | 1.2 | 1.15 | 1.2 | +0.84% | 52,781 | 6,256,643 |
| 2024-08-20 | 1.22 | 1.23 | 1.18 | 1.19 | -1.65% | 61,928 | 7,411,105 |
| 2024-08-19 | 1.23 | 1.24 | 1.21 | 1.21 | -1.63% | 50,901 | 6,186,327 |
| 2024-08-16 | 1.25 | 1.26 | 1.22 | 1.23 | -0.81% | 65,321 | 8,073,483 |
| 2024-08-15 | 1.23 | 1.25 | 1.22 | 1.24 | +0.81% | 52,821 | 6,537,487 |
| 2024-08-14 | 1.23 | 1.25 | 1.22 | 1.23 | 0% | 45,212 | 5,584,633 |
| 2024-08-13 | 1.21 | 1.26 | 1.21 | 1.23 | +0.82% | 39,128 | 4,844,308 |
| 2024-08-12 | 1.26 | 1.27 | 1.22 | 1.22 | -3.94% | 75,128 | 9,308,164 |
| 2024-08-09 | 1.3 | 1.31 | 1.27 | 1.27 | -2.31% | 58,680 | 7,533,773 |
| 2024-08-08 | 1.26 | 1.31 | 1.23 | 1.3 | +3.17% | 108,798 | 13,867,976 |
| 2024-08-07 | 1.28 | 1.3 | 1.26 | 1.26 | -2.33% | 71,390 | 9,065,072 |
| 2024-08-06 | 1.26 | 1.31 | 1.26 | 1.29 | +0.78% | 113,692 | 14,584,016 |
| 2024-08-05 | 1.25 | 1.34 | 1.25 | 1.28 | +1.59% | 138,721 | 17,991,760 |
| 2024-08-02 | 1.25 | 1.27 | 1.24 | 1.26 | 0% | 51,889 | 6,497,637 |
| 2024-08-01 | 1.26 | 1.28 | 1.24 | 1.26 | -0.79% | 68,432 | 8,591,652 |
| 2024-07-31 | 1.22 | 1.29 | 1.22 | 1.27 | +3.25% | 93,037 | 11,738,184 |
| 2024-07-30 | 1.21 | 1.23 | 1.2 | 1.23 | +1.65% | 52,500 | 6,394,944 |
| 2024-07-29 | 1.19 | 1.21 | 1.19 | 1.21 | +0.83% | 27,244 | 3,276,722 |
| 2024-07-26 | 1.19 | 1.22 | 1.19 | 1.2 | +0.84% | 29,778 | 3,584,633 |
| 2024-07-25 | 1.2 | 1.21 | 1.17 | 1.19 | -0.83% | 39,108 | 4,659,006 |
| 2024-07-24 | 1.21 | 1.22 | 1.19 | 1.2 | -1.64% | 38,558 | 4,625,986 |
| 2024-07-23 | 1.2 | 1.25 | 1.2 | 1.22 | +0.83% | 53,691 | 6,615,027 |
| 2024-07-22 | 1.2 | 1.22 | 1.19 | 1.21 | 0% | 49,489 | 5,965,859 |
| 2024-07-19 | 1.23 | 1.23 | 1.21 | 1.21 | -0.82% | 41,392 | 5,033,077 |
| 2024-07-18 | 1.25 | 1.25 | 1.2 | 1.22 | -0.81% | 54,661 | 6,663,699 |
| 2024-07-17 | 1.23 | 1.25 | 1.22 | 1.23 | 0% | 71,685 | 8,801,464 |
| 2024-07-16 | 1.23 | 1.26 | 1.22 | 1.23 | -0.81% | 41,389 | 5,115,273 |
| 2024-07-15 | 1.27 | 1.27 | 1.23 | 1.24 | -2.36% | 36,103 | 4,493,421 |
| 2024-07-12 | 1.26 | 1.3 | 1.25 | 1.27 | +0.79% | 45,008 | 5,735,183 |
| 2024-07-11 | 1.25 | 1.27 | 1.23 | 1.26 | +1.61% | 34,084 | 4,272,812 |
| 2024-07-10 | 1.23 | 1.26 | 1.22 | 1.24 | -0.8% | 39,577 | 4,904,878 |
| 2024-07-09 | 1.27 | 1.28 | 1.21 | 1.25 | -1.57% | 62,446 | 7,754,005 |
| 2024-07-08 | 1.31 | 1.31 | 1.27 | 1.27 | -3.79% | 37,750 | 4,861,102 |
| 2024-07-05 | 1.28 | 1.32 | 1.28 | 1.32 | +1.54% | 41,918 | 5,483,797 |
| 2024-07-04 | 1.34 | 1.36 | 1.3 | 1.3 | -2.99% | 61,886 | 8,137,536 |
| 2024-07-03 | 1.28 | 1.36 | 1.28 | 1.34 | +3.88% | 85,886 | 11,461,150 |
| 2024-07-02 | 1.3 | 1.32 | 1.28 | 1.29 | -1.53% | 53,562 | 6,942,183 |
| 2024-07-01 | 1.24 | 1.35 | 1.24 | 1.31 | +5.65% | 105,520 | 13,749,194 |
| 2024-06-28 | 1.22 | 1.26 | 1.21 | 1.24 | +1.64% | 44,936 | 5,562,919 |
| 2024-06-27 | 1.24 | 1.26 | 1.22 | 1.22 | -2.4% | 33,890 | 4,167,625 |
| 2024-06-26 | 1.24 | 1.25 | 1.2 | 1.25 | 0% | 58,980 | 7,255,484 |
| 2024-06-25 | 1.28 | 1.28 | 1.25 | 1.25 | -2.34% | 43,045 | 5,424,849 |
| 2024-06-24 | 1.26 | 1.29 | 1.25 | 1.28 | +0.79% | 49,688 | 6,332,489 |
| 2024-06-21 | 1.22 | 1.28 | 1.2 | 1.27 | +4.1% | 60,760 | 7,552,180 |
| 2024-06-20 | 1.25 | 1.25 | 1.21 | 1.22 | -3.17% | 75,567 | 9,252,972 |
| 2024-06-19 | 1.25 | 1.26 | 1.24 | 1.26 | +0.8% | 39,398 | 4,917,540 |
| 2024-06-18 | 1.26 | 1.26 | 1.23 | 1.25 | +0.81% | 46,240 | 5,759,711 |
| 2024-06-17 | 1.28 | 1.29 | 1.24 | 1.24 | -2.36% | 62,195 | 7,792,394 |
| 2024-06-14 | 1.27 | 1.28 | 1.25 | 1.27 | 0% | 28,851 | 3,654,082 |
| 2024-06-13 | 1.29 | 1.31 | 1.26 | 1.27 | -2.31% | 52,826 | 6,758,276 |
| 2024-06-12 | 1.29 | 1.31 | 1.28 | 1.3 | -2.26% | 79,332 | 10,287,356 |
| 2024-06-11 | 1.29 | 1.35 | 1.26 | 1.33 | +2.31% | 74,274 | 9,742,696 |
| 2024-06-07 | 1.28 | 1.31 | 1.28 | 1.3 | +3.17% | 55,838 | 7,215,561 |
| 2024-06-06 | 1.3 | 1.3 | 1.24 | 1.26 | -3.08% | 76,236 | 9,611,757 |
| 2024-06-05 | 1.27 | 1.35 | 1.26 | 1.3 | +0.78% | 67,684 | 8,806,235 |
| 2024-06-04 | 1.27 | 1.29 | 1.25 | 1.29 | +1.57% | 58,503 | 7,439,060 |
| 2024-06-03 | 1.35 | 1.35 | 1.26 | 1.27 | -2.31% | 85,689 | 11,073,919 |
| 2024-05-31 | 1.37 | 1.38 | 1.28 | 1.3 | -5.8% | 95,381 | 12,694,517 |
| 2024-05-30 | 1.38 | 1.43 | 1.18 | 1.38 | -2.82% | 132,301 | 17,764,182 |
| 2024-05-29 | 1.51 | 1.52 | 1.42 | 1.42 | -5.96% | 153,298 | 22,288,696 |
| 2024-05-28 | 1.39 | 1.54 | 1.39 | 1.51 | +8.63% | 199,644 | 29,496,942 |
| 2024-05-27 | 1.39 | 1.41 | 1.37 | 1.39 | 0% | 71,633 | 9,922,161 |
| 2024-05-24 | 1.37 | 1.4 | 1.36 | 1.39 | +2.96% | 59,820 | 8,250,335 |
| 2024-05-23 | 1.38 | 1.39 | 1.34 | 1.35 | -2.17% | 51,307 | 6,976,362 |
| 2024-05-22 | 1.4 | 1.41 | 1.35 | 1.38 | -1.43% | 77,848 | 10,671,835 |
| 2024-05-21 | 1.41 | 1.42 | 1.39 | 1.4 | -0.71% | 39,348 | 5,518,687 |
| 2024-05-20 | 1.42 | 1.42 | 1.39 | 1.41 | -1.4% | 60,311 | 8,456,308 |
| 2024-05-17 | 1.42 | 1.43 | 1.38 | 1.43 | +0.7% | 66,278 | 9,324,934 |
| 2024-05-16 | 1.46 | 1.48 | 1.4 | 1.42 | -2.74% | 107,845 | 15,436,026 |
| 2024-05-15 | 1.5 | 1.5 | 1.45 | 1.46 | -0.68% | 73,775 | 10,866,341 |
| 2024-05-14 | 1.45 | 1.5 | 1.45 | 1.47 | +2.08% | 71,671 | 10,571,434 |
| 2024-05-13 | 1.38 | 1.46 | 1.38 | 1.44 | +3.6% | 64,405 | 9,248,771 |
| 2024-05-10 | 1.41 | 1.43 | 1.37 | 1.39 | -3.47% | 64,809 | 9,049,581 |
| 2024-05-09 | 1.39 | 1.45 | 1.39 | 1.44 | +1.41% | 75,599 | 10,777,680 |
| 2024-05-08 | 1.38 | 1.48 | 1.37 | 1.42 | +2.16% | 96,976 | 13,930,512 |
| 2024-05-07 | 1.44 | 1.44 | 1.36 | 1.39 | -2.8% | 100,433 | 13,882,185 |
| 2024-05-06 | 1.49 | 1.5 | 1.41 | 1.43 | -3.38% | 104,070 | 14,978,574 |
| 2024-04-30 | 1.5 | 1.55 | 1.46 | 1.48 | -2.63% | 129,847 | 19,434,973 |
| 2024-04-29 | 1.58 | 1.6 | 1.5 | 1.52 | +4.83% | 190,170 | 29,292,013 |
| 2024-04-26 | 1.53 | 1.65 | 1.45 | 1.45 | -6.45% | 221,633 | 34,440,092 |
| 2024-04-25 | 1.4 | 1.63 | 1.4 | 1.55 | +10.71% | 204,152 | 31,291,129 |
| 2024-04-24 | 1.36 | 1.42 | 1.33 | 1.4 | +2.94% | 131,019 | 17,971,756 |
| 2024-04-23 | 1.39 | 1.45 | 1.35 | 1.36 | -2.86% | 193,586 | 26,817,373 |
| 2024-04-22 | 1.19 | 1.4 | 1.19 | 1.4 | +19.66% | 287,351 | 39,084,039 |
| 2024-04-19 | 1.06 | 1.17 | 1.06 | 1.17 | +10.38% | 100,306 | 11,264,356 |
| 2024-04-18 | 1.11 | 1.12 | 1.06 | 1.06 | -3.64% | 79,269 | 8,622,030 |
| 2024-04-17 | 1.01 | 1.12 | 1.01 | 1.1 | +8.91% | 97,544 | 10,539,999 |
| 2024-04-16 | 1.14 | 1.16 | 0.99 | 1.01 | -14.41% | 149,764 | 15,998,127 |
| 2024-04-15 | 1.09 | 1.23 | 1.09 | 1.18 | -10.61% | 168,396 | 19,827,547 |
| 2024-04-12 | 1.31 | 1.34 | 1.25 | 1.32 | -0.75% | 94,239 | 12,221,849 |
| 2024-04-11 | 1.37 | 1.37 | 1.31 | 1.33 | -2.92% | 77,813 | 10,423,900 |
| 2024-04-10 | 1.39 | 1.4 | 1.36 | 1.37 | -1.44% | 35,637 | 4,900,948 |
| 2024-04-09 | 1.38 | 1.41 | 1.38 | 1.39 | +0.72% | 30,961 | 4,313,246 |
| 2024-04-08 | 1.42 | 1.42 | 1.38 | 1.38 | -2.82% | 42,328 | 5,910,235 |
| 2024-04-03 | 1.41 | 1.42 | 1.39 | 1.42 | -0.7% | 41,626 | 5,860,454 |
| 2024-04-02 | 1.42 | 1.45 | 1.41 | 1.43 | 0% | 58,348 | 8,311,055 |
| 2024-04-01 | 1.42 | 1.44 | 1.41 | 1.43 | +0.7% | 47,430 | 6,766,668 |
| 2024-03-29 | 1.43 | 1.44 | 1.4 | 1.42 | -1.39% | 57,240 | 8,108,574 |
| 2024-03-28 | 1.44 | 1.47 | 1.41 | 1.44 | -1.37% | 87,107 | 12,562,636 |
| 2024-03-27 | 1.47 | 1.5 | 1.45 | 1.46 | -1.35% | 92,581 | 13,684,338 |
| 2024-03-26 | 1.45 | 1.49 | 1.44 | 1.48 | +1.37% | 73,449 | 10,761,377 |
| 2024-03-25 | 1.46 | 1.51 | 1.45 | 1.46 | 0% | 80,491 | 11,865,254 |
| 2024-03-22 | 1.47 | 1.48 | 1.43 | 1.46 | -0.68% | 73,074 | 10,593,703 |
| 2024-03-21 | 1.5 | 1.54 | 1.45 | 1.47 | +0.68% | 128,893 | 19,172,330 |
| 2024-03-20 | 1.47 | 1.49 | 1.45 | 1.46 | -1.35% | 74,371 | 10,893,825 |
| 2024-03-19 | 1.4 | 1.51 | 1.39 | 1.48 | +5.71% | 171,728 | 25,021,656 |
| 2024-03-18 | 1.38 | 1.4 | 1.38 | 1.4 | +1.45% | 66,061 | 9,188,120 |
| 2024-03-15 | 1.38 | 1.39 | 1.36 | 1.38 | -0.72% | 64,102 | 8,805,779 |
| 2024-03-14 | 1.39 | 1.4 | 1.36 | 1.39 | 0% | 88,391 | 12,163,651 |
| 2024-03-13 | 1.41 | 1.42 | 1.39 | 1.39 | -2.11% | 83,435 | 11,675,001 |
| 2024-03-12 | 1.39 | 1.43 | 1.39 | 1.42 | +1.43% | 93,224 | 13,116,606 |
| 2024-03-11 | 1.37 | 1.41 | 1.35 | 1.4 | +1.45% | 100,313 | 13,879,006 |
| 2024-03-08 | 1.37 | 1.38 | 1.35 | 1.38 | +1.47% | 58,617 | 8,016,284 |
| 2024-03-07 | 1.39 | 1.41 | 1.36 | 1.36 | -2.16% | 81,196 | 11,260,817 |
| 2024-03-06 | 1.36 | 1.39 | 1.36 | 1.39 | +1.46% | 80,359 | 11,069,064 |
| 2024-03-05 | 1.37 | 1.41 | 1.35 | 1.37 | 0% | 79,558 | 11,023,688 |
| 2024-03-04 | 1.46 | 1.46 | 1.36 | 1.37 | -6.8% | 165,576 | 23,124,854 |
| 2024-03-01 | 1.46 | 1.49 | 1.46 | 1.47 | -0.68% | 60,210 | 8,857,685 |
| 2024-02-29 | 1.41 | 1.5 | 1.39 | 1.48 | +2.07% | 105,735 | 15,457,328 |
| 2024-02-28 | 1.55 | 1.57 | 1.45 | 1.45 | -5.84% | 142,672 | 21,801,957 |
| 2024-02-27 | 1.53 | 1.56 | 1.52 | 1.54 | +0.65% | 87,284 | 13,431,994 |
| 2024-02-26 | 1.52 | 1.56 | 1.51 | 1.53 | 0% | 81,738 | 12,569,642 |
| 2024-02-23 | 1.48 | 1.54 | 1.47 | 1.53 | +2.68% | 99,014 | 15,005,372 |
| 2024-02-22 | 1.48 | 1.52 | 1.47 | 1.49 | -0.67% | 85,722 | 12,763,359 |
| 2024-02-21 | 1.45 | 1.54 | 1.44 | 1.5 | +2.04% | 131,462 | 19,819,573 |
| 2024-02-20 | 1.38 | 1.47 | 1.37 | 1.47 | +8.09% | 122,970 | 17,451,613 |
| 2024-02-19 | 1.34 | 1.41 | 1.33 | 1.36 | +3.82% | 94,087 | 12,883,920 |
| 2024-02-08 | 1.22 | 1.32 | 1.22 | 1.31 | +7.38% | 106,450 | 13,648,179 |
| 2024-02-07 | 1.29 | 1.31 | 1.22 | 1.22 | -3.94% | 130,754 | 16,373,389 |
| 2024-02-06 | 1.19 | 1.31 | 1.16 | 1.27 | +4.96% | 117,090 | 14,475,519 |
| 2024-02-05 | 1.35 | 1.36 | 1.16 | 1.21 | -11.03% | 148,385 | 18,630,221 |
| 2024-02-02 | 1.35 | 1.39 | 1.29 | 1.36 | +1.49% | 190,875 | 25,692,193 |
| 2024-02-01 | 1.52 | 1.52 | 1.32 | 1.34 | -11.84% | 234,197 | 32,990,910 |
| 2024-01-31 | 1.53 | 1.57 | 1.51 | 1.52 | 0% | 95,823 | 14,732,056 |
| 2024-01-30 | 1.53 | 1.56 | 1.51 | 1.52 | -0.65% | 70,888 | 10,847,844 |
| 2024-01-29 | 1.59 | 1.6 | 1.53 | 1.53 | -3.16% | 75,396 | 11,742,382 |
| 2024-01-26 | 1.59 | 1.61 | 1.58 | 1.58 | -1.25% | 76,083 | 12,143,304 |
| 2024-01-25 | 1.61 | 1.62 | 1.56 | 1.6 | -1.23% | 152,472 | 24,217,804 |
| 2024-01-24 | 1.56 | 1.69 | 1.54 | 1.62 | +4.52% | 173,205 | 28,161,783 |
| 2024-01-23 | 1.55 | 1.58 | 1.52 | 1.55 | -0.64% | 77,223 | 11,997,640 |
| 2024-01-22 | 1.62 | 1.63 | 1.54 | 1.56 | -3.7% | 141,683 | 22,326,686 |
| 2024-01-19 | 1.64 | 1.67 | 1.61 | 1.62 | -1.82% | 87,948 | 14,436,413 |
| 2024-01-18 | 1.65 | 1.73 | 1.62 | 1.65 | -1.2% | 165,021 | 27,323,032 |
| 2024-01-17 | 1.63 | 1.79 | 1.61 | 1.67 | +2.45% | 186,404 | 31,355,574 |
| 2024-01-16 | 1.61 | 1.66 | 1.6 | 1.63 | +0.62% | 73,781 | 12,068,674 |
| 2024-01-15 | 1.59 | 1.62 | 1.59 | 1.62 | +1.25% | 46,264 | 7,444,514 |
| 2024-01-12 | 1.62 | 1.64 | 1.59 | 1.6 | -1.23% | 71,632 | 11,551,400 |
| 2024-01-11 | 1.6 | 1.63 | 1.6 | 1.62 | +0.62% | 59,449 | 9,605,158 |
| 2024-01-10 | 1.65 | 1.65 | 1.61 | 1.61 | -2.42% | 61,663 | 10,000,722 |
| 2024-01-09 | 1.64 | 1.67 | 1.61 | 1.65 | +0.61% | 68,347 | 11,227,530 |
| 2024-01-08 | 1.7 | 1.7 | 1.63 | 1.64 | -3.53% | 82,042 | 13,618,796 |
| 2024-01-05 | 1.74 | 1.78 | 1.69 | 1.7 | -2.86% | 109,929 | 18,991,836 |
| 2024-01-04 | 1.68 | 1.77 | 1.67 | 1.75 | +3.55% | 162,826 | 28,320,717 |
| 2024-01-03 | 1.7 | 1.7 | 1.67 | 1.69 | -1.17% | 66,286 | 11,177,527 |
| 2024-01-02 | 1.68 | 1.73 | 1.67 | 1.71 | +2.4% | 115,639 | 19,782,450 |
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：