股票概览
4.37
-1.8%
-0.08
4.43
开盘价
4.44
最高价
4.31
最低价
521,963
成交量
数据更新至: 2025-03-25
技术指标
4.67
MA5 (5日均线)
4.85
MA10 (10日均线)
5.00
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 | 4.43 | 4.44 | 4.31 | 4.37 | -1.8% | 521,963 | 227,999,239 |
| 2025-03-24 | 4.67 | 4.68 | 4.29 | 4.45 | -5.12% | 1,497,368 | 666,294,702 |
| 2025-03-21 | 4.87 | 4.87 | 4.66 | 4.69 | -5.25% | 1,275,093 | 605,906,779 |
| 2025-03-20 | 4.88 | 5.07 | 4.75 | 4.95 | +1.64% | 1,363,207 | 670,159,393 |
| 2025-03-19 | 5.06 | 5.09 | 4.84 | 4.87 | -4.32% | 1,303,286 | 643,122,394 |
| 2025-03-18 | 5 | 5.13 | 4.95 | 5.09 | +2.41% | 1,349,388 | 682,827,454 |
| 2025-03-17 | 4.95 | 5.09 | 4.92 | 4.97 | -0.2% | 1,163,162 | 581,698,471 |
| 2025-03-14 | 4.82 | 5.03 | 4.82 | 4.98 | +2.05% | 1,367,833 | 674,829,747 |
| 2025-03-13 | 5.14 | 5.18 | 4.83 | 4.88 | -6.15% | 1,877,202 | 931,150,105 |
| 2025-03-12 | 5.02 | 5.4 | 5.02 | 5.2 | +3.59% | 2,353,296 | 1,231,362,989 |
| 2025-03-11 | 4.94 | 5.16 | 4.9 | 5.02 | -2.52% | 1,867,019 | 935,234,332 |
| 2025-03-10 | 5.52 | 5.58 | 5.06 | 5.15 | -8.69% | 2,960,645 | 1,568,967,419 |
| 2025-03-07 | 5.65 | 5.88 | 5.41 | 5.64 | -0.18% | 3,594,499 | 2,016,677,518 |
| 2025-03-06 | 5.58 | 5.96 | 5.43 | 5.65 | +2.36% | 4,156,355 | 2,363,352,456 |
| 2025-03-05 | 5.64 | 5.94 | 5.43 | 5.52 | -2.99% | 4,878,642 | 2,750,479,423 |
| 2025-03-04 | 4.62 | 6.07 | 4.5 | 5.69 | +12.23% | 5,918,075 | 3,077,738,969 |
| 2025-03-03 | 5.37 | 5.6 | 5 | 5.07 | +8.57% | 5,612,592 | 3,000,360,162 |
| 2025-02-28 | 4.65 | 5.14 | 4.64 | 4.67 | +3.55% | 3,832,298 | 1,860,900,197 |
| 2025-02-27 | 4.66 | 4.8 | 4.41 | 4.51 | -3.63% | 2,472,442 | 1,131,819,014 |
| 2025-02-26 | 4.52 | 4.74 | 4.33 | 4.68 | +3.08% | 3,669,206 | 1,661,490,609 |
| 2025-02-25 | 4.06 | 4.97 | 4.02 | 4.54 | +9.66% | 4,730,929 | 2,187,333,214 |
| 2025-02-24 | 4.04 | 4.21 | 3.98 | 4.14 | +1.72% | 1,855,537 | 762,686,078 |
| 2025-02-21 | 3.96 | 4.09 | 3.9 | 4.07 | +3.56% | 1,565,109 | 628,436,125 |
| 2025-02-20 | 3.93 | 3.97 | 3.87 | 3.93 | 0% | 999,503 | 392,206,437 |
| 2025-02-19 | 3.9 | 3.99 | 3.86 | 3.93 | +0.77% | 1,309,197 | 514,826,869 |
| 2025-02-18 | 4.05 | 4.18 | 3.86 | 3.9 | -4.65% | 1,868,254 | 752,529,596 |
| 2025-02-17 | 4.23 | 4.29 | 4.05 | 4.09 | -0.97% | 1,947,357 | 809,696,476 |
| 2025-02-14 | 4.07 | 4.2 | 3.92 | 4.13 | +0.24% | 2,075,032 | 846,549,495 |
| 2025-02-13 | 4.01 | 4.2 | 3.93 | 4.12 | +1.98% | 2,272,370 | 919,076,261 |
| 2025-02-12 | 3.81 | 4.23 | 3.78 | 4.04 | +5.76% | 2,406,180 | 976,811,797 |
| 2025-02-11 | 3.8 | 3.93 | 3.71 | 3.82 | +0.53% | 1,783,504 | 681,337,041 |
| 2025-02-10 | 3.61 | 3.8 | 3.6 | 3.8 | +7.04% | 1,523,679 | 566,672,841 |
| 2025-02-07 | 3.53 | 3.59 | 3.47 | 3.55 | 0% | 1,414,442 | 499,591,394 |
| 2025-02-06 | 3.35 | 3.57 | 3.28 | 3.55 | +7.25% | 1,545,193 | 536,385,475 |
| 2025-02-05 | 3.18 | 3.36 | 3.18 | 3.31 | +6.43% | 1,021,923 | 336,255,636 |
| 2025-01-27 | 3.23 | 3.25 | 3.1 | 3.11 | -2.51% | 498,135 | 158,147,371 |
| 2025-01-24 | 3.12 | 3.21 | 3.09 | 3.19 | +2.24% | 535,201 | 168,991,492 |
| 2025-01-23 | 3.18 | 3.29 | 3.12 | 3.12 | 0% | 614,649 | 197,250,364 |
| 2025-01-22 | 3.18 | 3.19 | 3.1 | 3.12 | -2.5% | 323,666 | 101,606,225 |
| 2025-01-21 | 3.27 | 3.27 | 3.13 | 3.2 | -1.54% | 452,750 | 144,463,789 |
| 2025-01-20 | 3.28 | 3.3 | 3.21 | 3.25 | 0% | 385,131 | 125,448,426 |
| 2025-01-17 | 3.28 | 3.3 | 3.23 | 3.25 | -1.52% | 427,900 | 139,505,109 |
| 2025-01-16 | 3.28 | 3.39 | 3.26 | 3.3 | +1.23% | 617,450 | 204,810,412 |
| 2025-01-15 | 3.29 | 3.32 | 3.22 | 3.26 | -0.91% | 536,643 | 175,223,753 |
| 2025-01-14 | 3.13 | 3.31 | 3.12 | 3.29 | +6.13% | 758,450 | 246,141,005 |
| 2025-01-13 | 3.05 | 3.14 | 2.96 | 3.1 | +1.31% | 449,493 | 137,655,064 |
| 2025-01-10 | 3.2 | 3.24 | 3.05 | 3.06 | -4.38% | 524,863 | 164,884,664 |
| 2025-01-09 | 3.16 | 3.25 | 3.14 | 3.2 | 0% | 625,362 | 201,012,601 |
| 2025-01-08 | 3.19 | 3.23 | 3.06 | 3.2 | -0.31% | 700,734 | 220,834,685 |
| 2025-01-07 | 3.09 | 3.21 | 3.09 | 3.21 | +3.88% | 596,004 | 188,229,597 |
| 2025-01-06 | 3.05 | 3.11 | 2.94 | 3.09 | +0.65% | 487,424 | 148,752,952 |
| 2025-01-03 | 3.27 | 3.29 | 3.05 | 3.07 | -5.83% | 694,413 | 218,071,512 |
| 2025-01-02 | 3.32 | 3.4 | 3.21 | 3.26 | -1.51% | 691,257 | 228,492,359 |
| 2024-12-31 | 3.52 | 3.57 | 3.31 | 3.31 | -5.7% | 742,604 | 252,605,746 |
| 2024-12-30 | 3.61 | 3.61 | 3.45 | 3.51 | -3.31% | 609,632 | 214,138,917 |
| 2024-12-27 | 3.61 | 3.74 | 3.6 | 3.63 | -0.27% | 657,509 | 241,462,677 |
| 2024-12-26 | 3.62 | 3.73 | 3.59 | 3.64 | +1.96% | 601,819 | 220,970,931 |
| 2024-12-25 | 3.81 | 3.83 | 3.52 | 3.57 | -7.03% | 947,445 | 342,190,147 |
| 2024-12-24 | 3.99 | 4.02 | 3.75 | 3.84 | -2.78% | 965,263 | 371,832,198 |
| 2024-12-23 | 4.26 | 4.31 | 3.94 | 3.95 | -7.93% | 1,429,580 | 585,310,710 |
| 2024-12-20 | 3.94 | 4.48 | 3.92 | 4.29 | +8.33% | 2,140,414 | 905,668,027 |
| 2024-12-19 | 3.86 | 4.01 | 3.83 | 3.96 | +0.51% | 714,421 | 280,409,267 |
| 2024-12-18 | 3.91 | 4.02 | 3.8 | 3.94 | +1.29% | 748,456 | 293,667,675 |
| 2024-12-17 | 4.15 | 4.17 | 3.88 | 3.89 | -7.16% | 1,256,935 | 499,933,255 |
| 2024-12-16 | 4.35 | 4.39 | 4.15 | 4.19 | -2.56% | 1,174,686 | 497,731,750 |
| 2024-12-13 | 4.29 | 4.52 | 4.25 | 4.3 | -2.49% | 1,965,115 | 862,286,320 |
| 2024-12-12 | 4.29 | 4.45 | 4.21 | 4.41 | +2.56% | 1,696,266 | 736,972,346 |
| 2024-12-11 | 4.19 | 4.36 | 4.18 | 4.3 | +1.65% | 1,257,237 | 536,356,087 |
| 2024-12-10 | 4.26 | 4.38 | 4.21 | 4.23 | +2.42% | 1,723,148 | 739,197,083 |
| 2024-12-09 | 4.21 | 4.3 | 4.06 | 4.13 | -2.82% | 1,241,972 | 516,613,202 |
| 2024-12-06 | 4.23 | 4.33 | 4.14 | 4.25 | +1.92% | 1,415,360 | 599,979,745 |
| 2024-12-05 | 4.08 | 4.23 | 4.06 | 4.17 | +0.97% | 1,169,567 | 487,149,133 |
| 2024-12-04 | 4.2 | 4.34 | 4.1 | 4.13 | -1.43% | 1,385,737 | 583,001,580 |
| 2024-12-03 | 4.1 | 4.22 | 3.98 | 4.19 | +2.2% | 1,385,197 | 570,668,916 |
| 2024-12-02 | 3.93 | 4.15 | 3.92 | 4.1 | +4.59% | 1,136,502 | 460,549,923 |
| 2024-11-29 | 3.82 | 3.96 | 3.79 | 3.92 | +2.62% | 956,560 | 371,761,444 |
| 2024-11-28 | 3.8 | 3.95 | 3.79 | 3.82 | +0.53% | 874,052 | 339,048,585 |
| 2024-11-27 | 3.65 | 3.82 | 3.55 | 3.8 | +2.43% | 806,256 | 297,187,461 |
| 2024-11-26 | 3.81 | 3.89 | 3.69 | 3.71 | -3.13% | 615,003 | 232,444,174 |
| 2024-11-25 | 3.8 | 3.85 | 3.63 | 3.83 | +1.32% | 704,452 | 263,684,193 |
| 2024-11-22 | 3.91 | 4.05 | 3.76 | 3.78 | -4.3% | 944,244 | 370,526,355 |
| 2024-11-21 | 3.99 | 4.01 | 3.88 | 3.95 | -1% | 772,806 | 304,518,425 |
| 2024-11-20 | 3.75 | 4.02 | 3.72 | 3.99 | +5.56% | 1,081,913 | 424,417,752 |
| 2024-11-19 | 3.63 | 3.79 | 3.58 | 3.78 | +4.13% | 800,726 | 294,695,134 |
| 2024-11-18 | 3.9 | 3.94 | 3.6 | 3.63 | -6.92% | 1,069,041 | 395,696,901 |
| 2024-11-15 | 4.04 | 4.14 | 3.9 | 3.9 | -2.99% | 969,427 | 391,307,354 |
| 2024-11-14 | 4.19 | 4.21 | 4.01 | 4.02 | -5.19% | 968,955 | 396,684,020 |
| 2024-11-13 | 4.18 | 4.32 | 4.03 | 4.24 | +0.47% | 1,286,891 | 537,875,532 |
| 2024-11-12 | 4.46 | 4.47 | 4.15 | 4.22 | -5.38% | 1,729,409 | 738,812,335 |
| 2024-11-11 | 4.32 | 4.66 | 4.32 | 4.46 | +2.76% | 1,893,165 | 852,006,653 |
| 2024-11-08 | 4.55 | 4.58 | 4.32 | 4.34 | -2.25% | 1,922,218 | 851,542,805 |
| 2024-11-07 | 4.3 | 4.55 | 4.2 | 4.44 | +1.37% | 2,416,424 | 1,051,628,957 |
| 2024-11-06 | 3.98 | 4.75 | 3.98 | 4.38 | +10.05% | 3,267,886 | 1,421,299,153 |
| 2024-11-05 | 3.73 | 4.04 | 3.7 | 3.98 | +6.13% | 1,496,964 | 585,528,523 |
| 2024-11-04 | 3.62 | 3.78 | 3.61 | 3.75 | +1.63% | 848,933 | 315,711,159 |
| 2024-11-01 | 4.03 | 4.08 | 3.66 | 3.69 | -10.44% | 1,920,634 | 737,644,410 |
| 2024-10-31 | 3.96 | 4.29 | 3.86 | 4.12 | +4.04% | 2,307,766 | 939,276,716 |
| 2024-10-30 | 3.9 | 4.02 | 3.84 | 3.96 | +0.25% | 1,427,283 | 560,184,901 |
| 2024-10-29 | 4.15 | 4.19 | 3.95 | 3.95 | -4.82% | 2,053,810 | 830,891,888 |
| 2024-10-28 | 3.77 | 4.33 | 3.76 | 4.15 | +9.79% | 2,543,064 | 1,039,160,366 |
| 2024-10-25 | 3.66 | 3.9 | 3.66 | 3.78 | +3.28% | 1,729,247 | 655,748,687 |
| 2024-10-24 | 3.9 | 3.93 | 3.64 | 3.66 | -8.73% | 2,117,641 | 790,288,412 |
| 2024-10-23 | 3.85 | 4.13 | 3.74 | 4.01 | +3.62% | 2,712,665 | 1,075,795,675 |
| 2024-10-22 | 4 | 4.11 | 3.75 | 3.87 | -4.91% | 3,029,352 | 1,188,601,402 |
| 2024-10-21 | 3.49 | 4.14 | 3.46 | 4.07 | +16.95% | 4,087,159 | 1,567,216,081 |
| 2024-10-18 | 3.31 | 3.63 | 3.23 | 3.48 | +2.35% | 3,108,184 | 1,059,477,481 |
| 2024-10-17 | 3.09 | 3.64 | 3.08 | 3.4 | +12.21% | 3,797,264 | 1,322,897,824 |
| 2024-10-16 | 3.01 | 3.11 | 2.98 | 3.03 | -1.62% | 814,023 | 247,743,952 |
| 2024-10-15 | 3.05 | 3.23 | 3.01 | 3.08 | 0% | 1,224,346 | 385,040,327 |
| 2024-10-14 | 2.95 | 3.08 | 2.92 | 3.08 | +4.76% | 1,012,210 | 304,796,316 |
| 2024-10-11 | 3.13 | 3.14 | 2.86 | 2.94 | -7.55% | 1,242,540 | 371,159,974 |
| 2024-10-10 | 3.23 | 3.37 | 3.13 | 3.18 | 0% | 1,158,543 | 375,387,683 |
| 2024-10-09 | 3.5 | 3.61 | 3.17 | 3.18 | -14.75% | 2,214,012 | 752,895,771 |
| 2024-10-08 | 3.76 | 3.76 | 3.36 | 3.73 | +19.17% | 2,914,077 | 1,043,612,779 |
| 2024-09-30 | 2.81 | 3.14 | 2.74 | 3.13 | +17.67% | 2,270,542 | 671,303,208 |
| 2024-09-27 | 2.51 | 2.69 | 2.49 | 2.66 | +7.69% | 1,516,135 | 392,734,812 |
| 2024-09-26 | 2.41 | 2.48 | 2.41 | 2.47 | +1.65% | 1,007,313 | 246,758,835 |
| 2024-09-25 | 2.39 | 2.57 | 2.38 | 2.43 | +1.25% | 1,388,658 | 342,433,042 |
| 2024-09-24 | 2.34 | 2.45 | 2.31 | 2.4 | +3% | 1,118,169 | 266,593,602 |
| 2024-09-23 | 2.31 | 2.36 | 2.26 | 2.33 | +1.3% | 865,881 | 201,333,643 |
| 2024-09-20 | 2.25 | 2.32 | 2.24 | 2.3 | +1.77% | 795,771 | 182,215,473 |
| 2024-09-19 | 2.18 | 2.26 | 2.15 | 2.26 | +4.63% | 587,941 | 131,014,433 |
| 2024-09-18 | 2.19 | 2.23 | 2.11 | 2.16 | -2.26% | 465,101 | 100,636,749 |
| 2024-09-13 | 2.29 | 2.3 | 2.2 | 2.21 | -4.33% | 621,380 | 139,318,991 |
| 2024-09-12 | 2.23 | 2.35 | 2.23 | 2.31 | +2.21% | 902,228 | 206,102,682 |
| 2024-09-11 | 2.25 | 2.32 | 2.21 | 2.26 | +0.44% | 685,875 | 155,157,268 |
| 2024-09-10 | 2.23 | 2.27 | 2.14 | 2.25 | +1.81% | 775,379 | 171,690,238 |
| 2024-09-09 | 2.23 | 2.32 | 2.2 | 2.21 | -3.49% | 750,806 | 168,244,259 |
| 2024-09-06 | 2.22 | 2.45 | 2.2 | 2.29 | +1.78% | 1,345,719 | 311,330,883 |
| 2024-09-05 | 2.18 | 2.3 | 2.16 | 2.25 | +4.17% | 911,511 | 205,387,845 |
| 2024-09-04 | 2.21 | 2.21 | 2.15 | 2.16 | -3.14% | 394,150 | 85,691,893 |
| 2024-09-03 | 2.15 | 2.23 | 2.14 | 2.23 | +4.69% | 557,495 | 122,646,049 |
| 2024-09-02 | 2.22 | 2.23 | 2.12 | 2.13 | -2.74% | 381,389 | 82,510,150 |
| 2024-08-30 | 2.08 | 2.27 | 2.08 | 2.19 | +5.29% | 826,324 | 180,937,367 |
| 2024-08-29 | 2.08 | 2.11 | 2.04 | 2.08 | 0% | 332,549 | 69,088,358 |
| 2024-08-28 | 2.03 | 2.11 | 2.01 | 2.08 | +0.97% | 311,607 | 64,427,028 |
| 2024-08-27 | 2.11 | 2.14 | 2.04 | 2.06 | -3.74% | 355,440 | 74,030,438 |
| 2024-08-26 | 2.2 | 2.22 | 2.11 | 2.14 | -2.73% | 457,560 | 98,090,901 |
| 2024-08-23 | 2.15 | 2.27 | 2.13 | 2.2 | +1.38% | 538,459 | 118,471,819 |
| 2024-08-22 | 2.21 | 2.26 | 2.15 | 2.17 | -2.69% | 481,470 | 105,848,320 |
| 2024-08-21 | 2.27 | 2.31 | 2.21 | 2.23 | -1.76% | 530,921 | 119,753,188 |
| 2024-08-20 | 2.28 | 2.29 | 2.23 | 2.27 | -2.16% | 659,757 | 148,949,862 |
| 2024-08-19 | 2.21 | 2.33 | 2.19 | 2.32 | +4.5% | 959,844 | 218,758,863 |
| 2024-08-16 | 2.25 | 2.28 | 2.21 | 2.22 | -0.89% | 569,829 | 127,902,619 |
| 2024-08-15 | 2.13 | 2.25 | 2.1 | 2.24 | +4.67% | 843,106 | 185,909,861 |
| 2024-08-14 | 2.11 | 2.17 | 2.1 | 2.14 | +1.42% | 384,543 | 82,144,202 |
| 2024-08-13 | 2.07 | 2.12 | 2.04 | 2.11 | +0.96% | 306,519 | 64,046,275 |
| 2024-08-12 | 2.13 | 2.14 | 2.07 | 2.09 | -1.88% | 324,881 | 68,169,313 |
| 2024-08-09 | 2.18 | 2.19 | 2.12 | 2.13 | -1.39% | 324,692 | 69,715,375 |
| 2024-08-08 | 2.2 | 2.21 | 2.13 | 2.16 | -2.7% | 492,153 | 106,256,251 |
| 2024-08-07 | 2.18 | 2.27 | 2.17 | 2.22 | +1.37% | 628,069 | 139,367,160 |
| 2024-08-06 | 2.14 | 2.2 | 2.12 | 2.19 | +3.3% | 557,116 | 120,483,831 |
| 2024-08-05 | 2.2 | 2.24 | 2.11 | 2.12 | -3.64% | 623,061 | 134,885,182 |
| 2024-08-02 | 2.25 | 2.33 | 2.2 | 2.2 | -3.93% | 814,024 | 182,857,085 |
| 2024-08-01 | 2.22 | 2.36 | 2.2 | 2.29 | +2.23% | 958,264 | 218,859,455 |
| 2024-07-31 | 2.18 | 2.32 | 2.18 | 2.24 | +0.9% | 1,093,045 | 244,660,312 |
| 2024-07-30 | 2.09 | 2.33 | 2.08 | 2.22 | +5.21% | 1,150,246 | 254,738,743 |
| 2024-07-29 | 2.05 | 2.15 | 2.01 | 2.11 | +1.93% | 808,418 | 169,327,544 |
| 2024-07-26 | 1.94 | 2.11 | 1.93 | 2.07 | +7.25% | 884,901 | 181,009,958 |
| 2024-07-25 | 1.89 | 1.95 | 1.89 | 1.93 | +0.52% | 251,698 | 48,530,410 |
| 2024-07-24 | 1.97 | 2 | 1.91 | 1.92 | -4% | 440,108 | 85,589,197 |
| 2024-07-23 | 1.99 | 2.06 | 1.97 | 2 | 0% | 548,509 | 110,924,453 |
| 2024-07-22 | 1.96 | 2.02 | 1.96 | 2 | +2.56% | 471,047 | 94,031,935 |
| 2024-07-19 | 1.98 | 2 | 1.95 | 1.95 | -1.02% | 351,755 | 69,460,514 |
| 2024-07-18 | 1.97 | 1.99 | 1.89 | 1.97 | -0.51% | 480,833 | 93,040,136 |
| 2024-07-17 | 2.02 | 2.03 | 1.97 | 1.98 | -2.46% | 407,259 | 81,198,169 |
| 2024-07-16 | 2.03 | 2.07 | 2 | 2.03 | -0.98% | 457,792 | 92,788,574 |
| 2024-07-15 | 2.12 | 2.14 | 2.04 | 2.05 | -5.09% | 635,660 | 132,437,220 |
| 2024-07-12 | 2.16 | 2.26 | 2.14 | 2.16 | -1.37% | 822,686 | 180,651,772 |
| 2024-07-11 | 2.19 | 2.24 | 2.16 | 2.19 | +1.39% | 927,981 | 204,195,683 |
| 2024-07-10 | 2.11 | 2.21 | 2.06 | 2.16 | +2.37% | 1,026,912 | 218,821,243 |
| 2024-07-09 | 2.15 | 2.16 | 1.99 | 2.11 | -2.76% | 1,158,617 | 240,519,037 |
| 2024-07-08 | 2.16 | 2.27 | 2.12 | 2.17 | -3.56% | 1,133,089 | 245,629,224 |
| 2024-07-05 | 2.15 | 2.39 | 2.11 | 2.25 | +3.21% | 1,873,221 | 428,581,486 |
| 2024-07-04 | 2.21 | 2.34 | 2.15 | 2.18 | -7.63% | 1,891,052 | 421,543,052 |
| 2024-07-03 | 2.46 | 2.67 | 2.36 | 2.36 | +1.29% | 2,759,110 | 686,578,001 |
| 2024-07-02 | 2.14 | 2.33 | 2.12 | 2.33 | +20.1% | 827,300 | 188,711,919 |
| 2024-07-01 | 1.89 | 1.96 | 1.87 | 1.94 | +2.65% | 380,528 | 72,822,675 |
| 2024-06-28 | 1.94 | 1.97 | 1.88 | 1.89 | -4.06% | 559,508 | 107,643,987 |
| 2024-06-27 | 1.91 | 2.07 | 1.87 | 1.97 | +2.07% | 658,119 | 128,983,602 |
| 2024-06-26 | 1.85 | 1.93 | 1.79 | 1.93 | +4.32% | 445,215 | 83,111,637 |
| 2024-06-25 | 1.87 | 1.91 | 1.81 | 1.85 | -1.07% | 387,440 | 71,874,907 |
| 2024-06-24 | 1.96 | 1.96 | 1.87 | 1.87 | -5.08% | 403,192 | 76,565,063 |
| 2024-06-21 | 1.98 | 2.02 | 1.94 | 1.97 | -1.5% | 274,164 | 54,376,352 |
| 2024-06-20 | 2.09 | 2.11 | 1.99 | 2 | -4.76% | 407,225 | 82,753,447 |
| 2024-06-19 | 2.09 | 2.17 | 2.08 | 2.1 | +0.96% | 556,007 | 117,734,322 |
| 2024-06-18 | 2 | 2.08 | 1.98 | 2.08 | +4% | 324,944 | 66,760,812 |
| 2024-06-17 | 2.04 | 2.05 | 1.99 | 2 | -2.44% | 247,310 | 49,856,494 |
| 2024-06-14 | 2.04 | 2.07 | 2.02 | 2.05 | 0% | 208,780 | 42,589,525 |
| 2024-06-13 | 2.08 | 2.11 | 2.03 | 2.05 | -2.38% | 293,030 | 60,404,443 |
| 2024-06-12 | 2.06 | 2.11 | 2.05 | 2.1 | +1.94% | 330,998 | 69,068,439 |
| 2024-06-11 | 1.99 | 2.06 | 1.93 | 2.06 | +2.49% | 482,005 | 97,086,662 |
| 2024-06-07 | 1.94 | 2.02 | 1.94 | 2.01 | +4.69% | 597,367 | 118,973,417 |
| 2024-06-06 | 2.08 | 2.1 | 1.88 | 1.92 | -7.25% | 883,776 | 171,460,271 |
| 2024-06-05 | 2.1 | 2.12 | 2.06 | 2.07 | -2.36% | 389,552 | 81,261,325 |
| 2024-06-04 | 2.22 | 2.23 | 2.08 | 2.12 | -4.93% | 545,807 | 116,197,028 |
| 2024-06-03 | 2.38 | 2.38 | 2.19 | 2.23 | -5.91% | 535,048 | 120,575,607 |
| 2024-05-31 | 2.29 | 2.37 | 2.29 | 2.37 | +3.49% | 399,324 | 93,582,724 |
| 2024-05-30 | 2.3 | 2.31 | 2.26 | 2.29 | -0.43% | 167,949 | 38,392,119 |
| 2024-05-29 | 2.32 | 2.34 | 2.28 | 2.3 | 0% | 188,294 | 43,408,886 |
| 2024-05-28 | 2.37 | 2.37 | 2.3 | 2.3 | -3.77% | 264,251 | 61,397,085 |
| 2024-05-27 | 2.36 | 2.4 | 2.28 | 2.39 | +1.7% | 300,761 | 70,235,113 |
| 2024-05-24 | 2.35 | 2.42 | 2.34 | 2.35 | 0% | 255,307 | 60,581,903 |
| 2024-05-23 | 2.39 | 2.41 | 2.34 | 2.35 | -2.08% | 249,565 | 58,972,530 |
| 2024-05-22 | 2.41 | 2.45 | 2.37 | 2.4 | -0.41% | 289,594 | 69,563,028 |
| 2024-05-21 | 2.5 | 2.5 | 2.39 | 2.41 | -4.37% | 433,136 | 105,148,176 |
| 2024-05-20 | 2.57 | 2.59 | 2.5 | 2.52 | -2.33% | 390,077 | 98,890,208 |
| 2024-05-17 | 2.58 | 2.6 | 2.53 | 2.58 | +0.78% | 325,624 | 83,562,108 |
| 2024-05-16 | 2.53 | 2.62 | 2.51 | 2.56 | +2.4% | 362,961 | 92,972,491 |
| 2024-05-15 | 2.53 | 2.56 | 2.46 | 2.5 | -1.19% | 263,597 | 66,490,345 |
| 2024-05-14 | 2.52 | 2.58 | 2.48 | 2.53 | +2.02% | 284,855 | 71,983,017 |
| 2024-05-13 | 2.6 | 2.61 | 2.47 | 2.48 | -5.34% | 342,825 | 85,977,101 |
| 2024-05-10 | 2.65 | 2.68 | 2.6 | 2.62 | -0.76% | 294,403 | 77,661,498 |
| 2024-05-09 | 2.64 | 2.67 | 2.63 | 2.64 | 0% | 264,854 | 70,169,150 |
| 2024-05-08 | 2.73 | 2.74 | 2.64 | 2.64 | -3.3% | 289,703 | 77,246,566 |
| 2024-05-07 | 2.66 | 2.77 | 2.63 | 2.73 | +3.41% | 448,267 | 121,542,126 |
| 2024-05-06 | 2.72 | 2.76 | 2.61 | 2.64 | -2.22% | 435,699 | 116,327,402 |
| 2024-04-30 | 2.75 | 2.79 | 2.68 | 2.7 | -1.82% | 355,610 | 96,837,601 |
| 2024-04-29 | 2.68 | 2.75 | 2.66 | 2.75 | +2.23% | 397,378 | 108,258,613 |
| 2024-04-26 | 2.65 | 2.75 | 2.61 | 2.69 | +4.26% | 505,253 | 135,818,548 |
| 2024-04-25 | 2.6 | 2.62 | 2.57 | 2.58 | -1.15% | 287,017 | 74,407,720 |
| 2024-04-24 | 2.48 | 2.63 | 2.45 | 2.61 | +1.95% | 479,104 | 123,506,704 |
| 2024-04-23 | 2.53 | 2.57 | 2.5 | 2.56 | +0.39% | 370,462 | 94,140,011 |
| 2024-04-22 | 2.41 | 2.6 | 2.35 | 2.55 | +5.81% | 594,100 | 148,695,253 |
| 2024-04-19 | 2.44 | 2.48 | 2.39 | 2.41 | -1.63% | 252,377 | 61,117,826 |
| 2024-04-18 | 2.52 | 2.52 | 2.43 | 2.45 | -2% | 306,919 | 75,727,238 |
| 2024-04-17 | 2.32 | 2.5 | 2.32 | 2.5 | +8.7% | 457,068 | 112,361,662 |
| 2024-04-16 | 2.5 | 2.51 | 2.27 | 2.3 | -8.73% | 530,569 | 124,841,068 |
| 2024-04-15 | 2.69 | 2.71 | 2.3 | 2.52 | -6.67% | 516,010 | 131,151,167 |
| 2024-04-12 | 2.78 | 2.79 | 2.69 | 2.7 | -2.53% | 239,775 | 65,488,683 |
| 2024-04-11 | 2.75 | 2.81 | 2.73 | 2.77 | -0.72% | 247,051 | 68,712,329 |
| 2024-04-10 | 2.87 | 2.88 | 2.75 | 2.79 | -3.46% | 368,829 | 103,057,394 |
| 2024-04-09 | 2.87 | 2.9 | 2.85 | 2.89 | +1.05% | 179,036 | 51,458,916 |
| 2024-04-08 | 2.9 | 2.94 | 2.86 | 2.86 | -2.05% | 258,270 | 74,731,551 |
| 2024-04-03 | 3 | 3 | 2.9 | 2.92 | -2.67% | 292,910 | 85,700,996 |
| 2024-04-02 | 3.04 | 3.05 | 2.98 | 3 | -1.96% | 350,868 | 105,453,294 |
| 2024-04-01 | 2.99 | 3.1 | 2.98 | 3.06 | +2% | 366,220 | 111,723,417 |
| 2024-03-29 | 3.01 | 3.04 | 2.95 | 3 | 0% | 311,358 | 92,919,814 |
| 2024-03-28 | 2.86 | 3.03 | 2.85 | 3 | +4.9% | 553,819 | 164,593,507 |
| 2024-03-27 | 3.05 | 3.05 | 2.86 | 2.86 | -6.23% | 518,768 | 151,791,434 |
| 2024-03-26 | 3.06 | 3.13 | 2.99 | 3.05 | -1.61% | 554,802 | 168,867,382 |
| 2024-03-25 | 3.19 | 3.26 | 3.08 | 3.1 | -3.73% | 658,097 | 209,866,856 |
| 2024-03-22 | 3.3 | 3.32 | 3.18 | 3.22 | -3.88% | 935,476 | 302,768,063 |
| 2024-03-21 | 3.18 | 3.45 | 3.18 | 3.35 | +5.68% | 1,474,062 | 489,812,167 |
| 2024-03-20 | 3.18 | 3.2 | 3.15 | 3.17 | 0% | 574,534 | 182,055,006 |
| 2024-03-19 | 3.23 | 3.25 | 3.16 | 3.17 | -2.46% | 698,199 | 223,071,621 |
| 2024-03-18 | 3.17 | 3.3 | 3.17 | 3.25 | +2.2% | 890,372 | 287,587,501 |
| 2024-03-15 | 3.18 | 3.24 | 3.09 | 3.18 | -1.55% | 851,886 | 267,284,542 |
| 2024-03-14 | 3.3 | 3.32 | 3.16 | 3.23 | -4.15% | 1,206,640 | 391,064,631 |
| 2024-03-13 | 3.22 | 3.53 | 3.22 | 3.37 | +0.9% | 1,947,536 | 654,615,269 |
| 2024-03-12 | 3.29 | 3.53 | 3.18 | 3.34 | +1.52% | 2,681,930 | 903,758,554 |
| 2024-03-11 | 2.98 | 3.29 | 2.88 | 3.29 | +20.07% | 1,842,843 | 568,963,029 |
| 2024-03-08 | 2.7 | 2.75 | 2.67 | 2.74 | +1.86% | 344,253 | 93,440,484 |
| 2024-03-07 | 2.82 | 2.83 | 2.69 | 2.69 | -4.95% | 641,742 | 176,454,313 |
| 2024-03-06 | 2.81 | 2.88 | 2.74 | 2.83 | -1.05% | 824,199 | 231,136,724 |
| 2024-03-05 | 2.81 | 3.03 | 2.78 | 2.86 | +0.7% | 1,234,187 | 356,811,136 |
| 2024-03-04 | 2.74 | 2.92 | 2.71 | 2.84 | +3.65% | 907,368 | 255,237,671 |
| 2024-03-01 | 2.69 | 2.74 | 2.66 | 2.74 | +2.24% | 411,513 | 111,268,724 |
| 2024-02-29 | 2.55 | 2.68 | 2.53 | 2.68 | +4.28% | 476,349 | 125,342,344 |
| 2024-02-28 | 2.79 | 2.86 | 2.54 | 2.57 | -8.21% | 773,974 | 210,842,824 |
| 2024-02-27 | 2.73 | 2.8 | 2.67 | 2.8 | +3.32% | 488,817 | 133,657,625 |
| 2024-02-26 | 2.68 | 2.78 | 2.64 | 2.71 | +1.88% | 602,397 | 163,136,545 |
| 2024-02-23 | 2.57 | 2.66 | 2.54 | 2.66 | +4.31% | 534,980 | 139,025,875 |
| 2024-02-22 | 2.43 | 2.56 | 2.42 | 2.55 | +4.51% | 475,626 | 119,633,221 |
| 2024-02-21 | 2.37 | 2.52 | 2.36 | 2.44 | +1.67% | 463,734 | 114,206,728 |
| 2024-02-20 | 2.37 | 2.41 | 2.31 | 2.4 | +0.84% | 367,220 | 87,097,100 |
| 2024-02-19 | 2.33 | 2.41 | 2.31 | 2.38 | +5.78% | 522,284 | 123,185,820 |
| 2024-02-08 | 2.06 | 2.26 | 2.03 | 2.25 | +10.29% | 504,334 | 108,342,492 |
| 2024-02-07 | 2.11 | 2.16 | 1.99 | 2.04 | -3.32% | 494,404 | 103,118,852 |
| 2024-02-06 | 2 | 2.17 | 1.88 | 2.11 | +6.03% | 584,167 | 117,948,374 |
| 2024-02-05 | 2.32 | 2.33 | 1.98 | 1.99 | -14.59% | 759,735 | 158,478,409 |
| 2024-02-02 | 2.5 | 2.56 | 2.21 | 2.33 | -6.05% | 497,037 | 118,064,017 |
| 2024-02-01 | 2.54 | 2.57 | 2.45 | 2.48 | -3.5% | 391,250 | 97,792,496 |
| 2024-01-31 | 2.75 | 2.76 | 2.53 | 2.57 | -7.55% | 586,787 | 154,116,427 |
| 2024-01-30 | 2.8 | 2.88 | 2.77 | 2.78 | -2.8% | 210,325 | 59,228,141 |
| 2024-01-29 | 3 | 3.01 | 2.86 | 2.86 | -4.03% | 253,582 | 73,768,373 |
| 2024-01-26 | 2.97 | 3.03 | 2.95 | 2.98 | 0% | 252,994 | 75,840,172 |
| 2024-01-25 | 2.87 | 2.98 | 2.86 | 2.98 | +3.47% | 346,588 | 101,570,275 |
| 2024-01-24 | 2.85 | 2.89 | 2.76 | 2.88 | +1.05% | 267,763 | 75,898,763 |
| 2024-01-23 | 2.75 | 2.87 | 2.74 | 2.85 | +1.79% | 261,871 | 73,877,662 |
| 2024-01-22 | 3 | 3 | 2.78 | 2.8 | -6.35% | 339,150 | 97,626,453 |
| 2024-01-19 | 3.05 | 3.07 | 2.99 | 2.99 | -2.61% | 176,275 | 53,375,690 |
| 2024-01-18 | 3.05 | 3.08 | 2.96 | 3.07 | +0.33% | 325,043 | 97,959,452 |
| 2024-01-17 | 3.13 | 3.13 | 3.05 | 3.06 | -2.24% | 178,024 | 54,966,736 |
| 2024-01-16 | 3.17 | 3.17 | 3.07 | 3.13 | -0.95% | 220,259 | 68,525,027 |
| 2024-01-15 | 3.2 | 3.2 | 3.13 | 3.16 | -0.94% | 162,383 | 51,376,114 |
| 2024-01-12 | 3.22 | 3.23 | 3.17 | 3.19 | -1.24% | 201,912 | 64,597,516 |
| 2024-01-11 | 3.12 | 3.24 | 3.11 | 3.23 | +3.86% | 284,447 | 90,834,773 |
| 2024-01-10 | 3.17 | 3.18 | 3.09 | 3.11 | -1.89% | 192,916 | 60,450,615 |
| 2024-01-09 | 3.16 | 3.22 | 3.15 | 3.17 | +0.32% | 169,941 | 54,082,378 |
| 2024-01-08 | 3.23 | 3.24 | 3.16 | 3.16 | -1.86% | 221,623 | 70,917,656 |
| 2024-01-05 | 3.3 | 3.31 | 3.2 | 3.22 | -2.72% | 268,064 | 87,102,391 |
| 2024-01-04 | 3.32 | 3.32 | 3.27 | 3.31 | 0% | 180,973 | 59,692,891 |
| 2024-01-03 | 3.34 | 3.36 | 3.29 | 3.31 | -0.9% | 206,574 | 68,558,485 |
| 2024-01-02 | 3.38 | 3.41 | 3.33 | 3.34 | -1.18% | 237,354 | 79,637,385 |
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：