股票概览
3.74
+3.89%
+0.14
3.62
开盘价
3.83
最高价
3.56
最低价
72,970
成交量
数据更新至: 2025-03-25
技术指标
3.74
MA5 (5日均线)
3.77
MA10 (10日均线)
3.63
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 | 3.62 | 3.83 | 3.56 | 3.74 | +3.89% | 72,970 | 27,030,767 |
| 2025-03-24 | 3.82 | 3.82 | 3.5 | 3.6 | -5.51% | 135,746 | 48,981,075 |
| 2025-03-21 | 3.77 | 3.88 | 3.76 | 3.81 | +0.53% | 65,922 | 25,162,653 |
| 2025-03-20 | 3.76 | 3.81 | 3.72 | 3.79 | +0.8% | 66,137 | 24,940,977 |
| 2025-03-19 | 3.74 | 3.83 | 3.7 | 3.76 | +0.8% | 60,265 | 22,668,669 |
| 2025-03-18 | 3.8 | 3.8 | 3.68 | 3.73 | -1.84% | 79,247 | 29,489,031 |
| 2025-03-17 | 3.86 | 3.9 | 3.77 | 3.8 | -1.55% | 84,847 | 32,451,779 |
| 2025-03-14 | 3.84 | 3.92 | 3.77 | 3.86 | 0% | 125,247 | 48,154,399 |
| 2025-03-13 | 3.76 | 3.98 | 3.76 | 3.86 | +2.66% | 197,025 | 76,477,317 |
| 2025-03-12 | 3.52 | 3.86 | 3.48 | 3.76 | +6.21% | 185,691 | 68,919,306 |
| 2025-03-11 | 3.51 | 3.57 | 3.47 | 3.54 | 0% | 72,459 | 25,441,837 |
| 2025-03-10 | 3.53 | 3.63 | 3.47 | 3.54 | -0.28% | 104,519 | 37,278,577 |
| 2025-03-07 | 3.44 | 3.6 | 3.41 | 3.55 | +3.2% | 122,899 | 43,197,638 |
| 2025-03-06 | 3.41 | 3.5 | 3.38 | 3.44 | +1.18% | 91,752 | 31,619,127 |
| 2025-03-05 | 3.39 | 3.41 | 3.33 | 3.4 | +0.59% | 93,902 | 31,674,455 |
| 2025-03-04 | 3.45 | 3.48 | 3.34 | 3.38 | -3.43% | 121,172 | 41,158,168 |
| 2025-03-03 | 3.63 | 3.63 | 3.49 | 3.5 | -1.69% | 76,610 | 27,081,240 |
| 2025-02-28 | 3.53 | 3.61 | 3.42 | 3.56 | +0.85% | 107,266 | 37,853,534 |
| 2025-02-27 | 3.46 | 3.58 | 3.46 | 3.53 | +1.44% | 105,988 | 37,421,403 |
| 2025-02-26 | 3.5 | 3.55 | 3.4 | 3.48 | -0.85% | 93,404 | 32,279,881 |
| 2025-02-25 | 3.53 | 3.62 | 3.49 | 3.51 | -0.28% | 86,369 | 30,677,230 |
| 2025-02-24 | 3.61 | 3.61 | 3.5 | 3.52 | -2.49% | 109,865 | 38,871,159 |
| 2025-02-21 | 3.71 | 3.72 | 3.58 | 3.61 | -2.17% | 114,785 | 41,523,826 |
| 2025-02-20 | 3.73 | 3.78 | 3.65 | 3.69 | -0.81% | 78,851 | 29,180,330 |
| 2025-02-19 | 3.68 | 3.75 | 3.68 | 3.72 | +1.09% | 68,482 | 25,392,647 |
| 2025-02-18 | 3.82 | 3.84 | 3.64 | 3.68 | -3.92% | 136,486 | 50,907,365 |
| 2025-02-17 | 3.72 | 4.03 | 3.72 | 3.83 | +2.13% | 129,910 | 50,452,949 |
| 2025-02-14 | 3.92 | 3.94 | 3.73 | 3.75 | -4.34% | 107,231 | 40,650,304 |
| 2025-02-13 | 3.96 | 4.08 | 3.91 | 3.92 | -0.76% | 89,396 | 35,528,253 |
| 2025-02-12 | 3.93 | 4.02 | 3.92 | 3.95 | -1.5% | 93,418 | 37,008,452 |
| 2025-02-11 | 3.95 | 4.17 | 3.85 | 4.01 | +0.75% | 156,862 | 62,564,892 |
| 2025-02-10 | 3.82 | 4.06 | 3.82 | 3.98 | +2.31% | 146,855 | 58,302,933 |
| 2025-02-07 | 3.52 | 4.08 | 3.51 | 3.89 | +10.2% | 203,402 | 77,606,644 |
| 2025-02-06 | 3.56 | 3.57 | 3.48 | 3.53 | -0.56% | 86,510 | 30,508,716 |
| 2025-02-05 | 3.45 | 3.63 | 3.35 | 3.55 | +4.41% | 115,718 | 40,311,845 |
| 2025-01-27 | 3.66 | 3.67 | 3.33 | 3.4 | -7.86% | 159,244 | 55,069,444 |
| 2025-01-24 | 3.8 | 3.8 | 3.65 | 3.69 | -2.89% | 95,520 | 35,538,409 |
| 2025-01-23 | 3.83 | 3.99 | 3.8 | 3.8 | -0.26% | 111,774 | 43,378,643 |
| 2025-01-22 | 3.81 | 3.89 | 3.71 | 3.81 | +0.26% | 87,189 | 33,267,516 |
| 2025-01-21 | 4.03 | 4.08 | 3.74 | 3.8 | -6.63% | 146,283 | 56,868,937 |
| 2025-01-20 | 4.22 | 4.3 | 4.01 | 4.07 | -3.55% | 132,329 | 54,447,662 |
| 2025-01-17 | 4.21 | 4.29 | 4.21 | 4.22 | -0.47% | 52,351 | 22,213,837 |
| 2025-01-16 | 4.22 | 4.38 | 4.22 | 4.24 | -1.4% | 85,770 | 36,787,163 |
| 2025-01-15 | 4.17 | 4.49 | 4.12 | 4.3 | +3.12% | 146,485 | 63,309,858 |
| 2025-01-14 | 4.02 | 4.2 | 3.99 | 4.17 | +4.51% | 93,930 | 38,597,756 |
| 2025-01-13 | 4.01 | 4.06 | 3.94 | 3.99 | -3.16% | 64,273 | 25,689,468 |
| 2025-01-10 | 4.11 | 4.23 | 4.09 | 4.12 | -0.48% | 83,590 | 34,773,455 |
| 2025-01-09 | 4.09 | 4.18 | 4.07 | 4.14 | +0.24% | 73,143 | 30,211,159 |
| 2025-01-08 | 4.2 | 4.21 | 4 | 4.13 | -2.59% | 125,889 | 51,653,897 |
| 2025-01-07 | 4.05 | 4.25 | 3.98 | 4.24 | +6.27% | 111,900 | 45,763,638 |
| 2025-01-06 | 4.09 | 4.22 | 3.9 | 3.99 | -2.44% | 143,747 | 58,537,870 |
| 2025-01-03 | 4.6 | 4.61 | 4.03 | 4.09 | -10.31% | 209,172 | 89,471,659 |
| 2025-01-02 | 4.8 | 4.8 | 4.5 | 4.56 | -6.17% | 196,377 | 90,784,374 |
| 2024-12-31 | 5.17 | 5.24 | 4.85 | 4.86 | -3.57% | 153,271 | 77,054,885 |
| 2024-12-30 | 4.95 | 5.05 | 4.77 | 5.04 | +2.23% | 132,081 | 65,206,375 |
| 2024-12-27 | 4.97 | 5.13 | 4.92 | 4.93 | -1.99% | 117,483 | 58,832,838 |
| 2024-12-26 | 5.16 | 5.21 | 5.01 | 5.03 | -0.98% | 129,148 | 65,769,870 |
| 2024-12-25 | 4.97 | 5.18 | 4.69 | 5.08 | +2.42% | 172,864 | 85,498,854 |
| 2024-12-24 | 4.81 | 5.05 | 4.77 | 4.96 | +6.21% | 174,277 | 85,642,016 |
| 2024-12-23 | 5.21 | 5.28 | 4.58 | 4.67 | -11.55% | 230,409 | 112,750,902 |
| 2024-12-20 | 5.23 | 5.37 | 5.21 | 5.28 | +1.54% | 126,600 | 66,882,890 |
| 2024-12-19 | 5.18 | 5.31 | 5.1 | 5.2 | 0% | 111,803 | 58,295,408 |
| 2024-12-18 | 5.25 | 5.45 | 5.11 | 5.2 | -1.7% | 177,681 | 93,625,299 |
| 2024-12-17 | 5.72 | 5.78 | 5.16 | 5.29 | -6.54% | 266,860 | 143,535,795 |
| 2024-12-16 | 5.5 | 5.93 | 5.39 | 5.66 | +5.01% | 345,975 | 195,401,595 |
| 2024-12-13 | 5.29 | 5.53 | 5.22 | 5.39 | +1.51% | 239,702 | 129,167,901 |
| 2024-12-12 | 5.16 | 5.48 | 5.16 | 5.31 | +1.92% | 232,628 | 123,768,413 |
| 2024-12-11 | 5 | 5.33 | 4.96 | 5.21 | +2.76% | 242,654 | 125,265,147 |
| 2024-12-10 | 6 | 6 | 4.95 | 5.07 | -2.12% | 487,219 | 264,281,401 |
| 2024-12-09 | 4.81 | 5.22 | 4.81 | 5.18 | +6.15% | 313,998 | 159,277,775 |
| 2024-12-06 | 4.81 | 5.5 | 4.71 | 4.88 | +5.17% | 383,000 | 193,860,514 |
| 2024-12-05 | 4.56 | 4.77 | 4.52 | 4.64 | +1.53% | 118,589 | 55,388,633 |
| 2024-12-04 | 4.74 | 4.78 | 4.56 | 4.57 | -4.19% | 123,103 | 57,043,106 |
| 2024-12-03 | 4.78 | 4.92 | 4.73 | 4.77 | -1.65% | 171,564 | 82,452,841 |
| 2024-12-02 | 4.41 | 4.85 | 4.35 | 4.85 | +7.3% | 273,424 | 127,306,078 |
| 2024-11-29 | 4.61 | 4.65 | 4.42 | 4.52 | -1.74% | 170,621 | 77,207,483 |
| 2024-11-28 | 4.71 | 4.8 | 4.58 | 4.6 | -3.97% | 207,855 | 97,167,217 |
| 2024-11-27 | 4.78 | 4.88 | 4.68 | 4.79 | -1.03% | 166,370 | 79,534,236 |
| 2024-11-26 | 4.96 | 4.96 | 4.66 | 4.84 | -1.43% | 205,485 | 98,058,088 |
| 2024-11-25 | 4.7 | 5.09 | 4.68 | 4.91 | +0.82% | 236,637 | 115,937,893 |
| 2024-11-22 | 4.7 | 5.22 | 4.66 | 4.87 | +2.74% | 348,300 | 172,828,422 |
| 2024-11-21 | 4.59 | 4.78 | 4.46 | 4.74 | +0.85% | 287,233 | 132,004,445 |
| 2024-11-20 | 4.63 | 4.83 | 4.5 | 4.7 | +0.43% | 283,290 | 133,109,391 |
| 2024-11-19 | 4.65 | 4.77 | 4.42 | 4.68 | -1.06% | 309,144 | 141,882,101 |
| 2024-11-18 | 5.19 | 5.19 | 4.53 | 4.73 | -11.26% | 445,665 | 215,852,096 |
| 2024-11-15 | 4.96 | 5.79 | 4.95 | 5.33 | +5.54% | 592,231 | 317,293,985 |
| 2024-11-14 | 4.59 | 5.34 | 4.59 | 5.05 | +8.6% | 566,380 | 285,517,372 |
| 2024-11-13 | 4.5 | 4.7 | 4.48 | 4.65 | +3.56% | 288,445 | 133,302,846 |
| 2024-11-12 | 4.87 | 4.87 | 4.39 | 4.49 | -6.46% | 398,111 | 181,554,424 |
| 2024-11-11 | 4.74 | 4.92 | 4.72 | 4.8 | +1.48% | 357,003 | 171,892,353 |
| 2024-11-08 | 4.57 | 4.99 | 4.54 | 4.73 | +3.5% | 446,002 | 210,200,700 |
| 2024-11-07 | 4.65 | 4.97 | 4.4 | 4.57 | -10.57% | 618,201 | 288,750,498 |
| 2024-11-06 | 6.3 | 6.3 | 5.08 | 5.11 | -8.09% | 770,523 | 439,172,065 |
| 2024-11-05 | 5.4 | 5.8 | 5.22 | 5.56 | -2.97% | 481,914 | 265,235,936 |
| 2024-11-04 | 5.6 | 6 | 5.09 | 5.73 | +4.18% | 530,439 | 300,963,057 |
| 2024-11-01 | 5.9 | 6.36 | 5 | 5.5 | -6.78% | 710,940 | 400,328,886 |
| 2024-10-31 | 5.3 | 5.9 | 5.1 | 5.9 | +19.92% | 797,135 | 447,629,373 |
| 2024-10-30 | 4 | 4.92 | 3.94 | 4.92 | +20% | 780,307 | 352,367,032 |
| 2024-10-29 | 4.36 | 4.52 | 4.03 | 4.1 | +8.75% | 905,276 | 395,912,814 |
| 2024-10-28 | 3.24 | 3.77 | 3.24 | 3.77 | +20.06% | 473,167 | 169,152,742 |
| 2024-10-25 | 3.33 | 3.38 | 3.01 | 3.14 | +5.37% | 691,246 | 223,066,812 |
| 2024-10-24 | 2.8 | 2.98 | 2.8 | 2.98 | +20.16% | 505,249 | 148,762,898 |
| 2024-10-23 | 2.46 | 2.56 | 2.44 | 2.48 | -0.8% | 202,615 | 50,801,629 |
| 2024-10-22 | 2.6 | 2.6 | 2.47 | 2.5 | -2.34% | 210,365 | 52,677,805 |
| 2024-10-21 | 2.36 | 2.57 | 2.33 | 2.56 | +8.02% | 334,627 | 82,905,286 |
| 2024-10-18 | 2.37 | 2.39 | 2.33 | 2.37 | +0.42% | 196,362 | 46,260,678 |
| 2024-10-17 | 2.33 | 2.44 | 2.32 | 2.36 | +0.85% | 183,176 | 43,509,143 |
| 2024-10-16 | 2.23 | 2.38 | 2.21 | 2.34 | +2.18% | 165,168 | 38,319,916 |
| 2024-10-15 | 2.31 | 2.37 | 2.26 | 2.29 | -1.72% | 202,478 | 46,983,910 |
| 2024-10-14 | 2.2 | 2.37 | 2.12 | 2.33 | +4.48% | 302,005 | 67,795,301 |
| 2024-10-11 | 2.33 | 2.37 | 2.2 | 2.23 | -4.7% | 261,209 | 59,749,809 |
| 2024-10-10 | 2.3 | 2.44 | 2.3 | 2.34 | +1.74% | 279,160 | 66,065,407 |
| 2024-10-09 | 2.58 | 2.6 | 2.3 | 2.3 | -16.97% | 465,804 | 115,613,722 |
| 2024-10-08 | 2.84 | 2.85 | 2.42 | 2.77 | +10.8% | 749,088 | 199,434,581 |
| 2024-09-30 | 2.27 | 2.6 | 2.26 | 2.5 | +9.17% | 645,249 | 155,456,303 |
| 2024-09-27 | 2.25 | 2.39 | 2.24 | 2.29 | -0.87% | 465,840 | 107,501,049 |
| 2024-09-26 | 2.41 | 2.45 | 2.28 | 2.31 | -4.15% | 390,526 | 91,155,934 |
| 2024-09-25 | 2.5 | 2.63 | 2.41 | 2.41 | -2.43% | 357,663 | 89,597,569 |
| 2024-09-24 | 2.45 | 2.53 | 2.39 | 2.47 | +2.07% | 294,034 | 71,772,557 |
| 2024-09-23 | 2.35 | 2.54 | 2.34 | 2.42 | +2.54% | 308,624 | 75,510,340 |
| 2024-09-20 | 2.33 | 2.42 | 2.21 | 2.36 | +1.29% | 262,533 | 61,364,906 |
| 2024-09-19 | 2.26 | 2.35 | 2.25 | 2.33 | +3.1% | 225,912 | 52,104,990 |
| 2024-09-18 | 2.27 | 2.36 | 2.16 | 2.26 | -0.44% | 164,780 | 37,066,362 |
| 2024-09-13 | 2.37 | 2.4 | 2.22 | 2.27 | -4.22% | 207,212 | 47,942,134 |
| 2024-09-12 | 2.38 | 2.48 | 2.35 | 2.37 | -1.66% | 209,536 | 50,413,076 |
| 2024-09-11 | 2.51 | 2.64 | 2.41 | 2.41 | -5.12% | 255,709 | 64,166,903 |
| 2024-09-10 | 2.37 | 2.7 | 2.22 | 2.54 | +7.63% | 428,361 | 105,339,867 |
| 2024-09-09 | 2.48 | 2.48 | 2.15 | 2.36 | -5.22% | 305,813 | 71,059,537 |
| 2024-09-06 | 2.5 | 2.66 | 2.42 | 2.49 | -1.19% | 303,064 | 75,459,326 |
| 2024-09-05 | 2.42 | 2.75 | 2.36 | 2.52 | +2.44% | 400,687 | 102,825,677 |
| 2024-09-04 | 2.52 | 2.6 | 2.38 | 2.46 | -4.65% | 486,356 | 120,320,496 |
| 2024-09-03 | 2.19 | 2.58 | 2.13 | 2.58 | +20% | 541,416 | 132,330,498 |
| 2024-09-02 | 2.02 | 2.18 | 2.01 | 2.15 | +5.39% | 280,050 | 59,169,024 |
| 2024-08-30 | 1.99 | 2.09 | 1.98 | 2.04 | +1.49% | 282,770 | 57,472,992 |
| 2024-08-29 | 1.8 | 2.09 | 1.76 | 2.01 | +13.56% | 341,725 | 65,813,790 |
| 2024-08-28 | 1.71 | 1.84 | 1.67 | 1.77 | +3.51% | 228,787 | 40,325,122 |
| 2024-08-27 | 1.74 | 1.77 | 1.6 | 1.71 | 0% | 245,014 | 41,220,193 |
| 2024-08-26 | 1.98 | 1.98 | 1.67 | 1.71 | -13.64% | 330,934 | 59,846,795 |
| 2024-08-23 | 2 | 2.01 | 1.94 | 1.98 | -1.98% | 144,962 | 28,721,837 |
| 2024-08-22 | 2.02 | 2.12 | 1.98 | 2.02 | -0.98% | 215,654 | 43,784,753 |
| 2024-08-21 | 1.95 | 2.04 | 1.93 | 2.04 | +3.55% | 197,851 | 39,492,764 |
| 2024-08-20 | 1.99 | 2.04 | 1.93 | 1.97 | -0.51% | 149,345 | 29,633,700 |
| 2024-08-19 | 1.92 | 2 | 1.91 | 1.98 | 0% | 159,845 | 31,356,579 |
| 2024-08-16 | 2.05 | 2.11 | 1.96 | 1.98 | -1.98% | 289,276 | 58,205,454 |
| 2024-08-15 | 1.94 | 2.04 | 1.92 | 2.02 | +4.12% | 242,421 | 48,411,123 |
| 2024-08-14 | 1.86 | 1.96 | 1.86 | 1.94 | +1.04% | 250,642 | 47,860,918 |
| 2024-08-13 | 1.82 | 1.98 | 1.81 | 1.92 | +6.08% | 344,340 | 65,679,721 |
| 2024-08-12 | 1.87 | 1.92 | 1.8 | 1.81 | -5.73% | 283,855 | 52,317,450 |
| 2024-08-09 | 1.93 | 2.05 | 1.85 | 1.92 | -3.03% | 379,472 | 74,249,337 |
| 2024-08-08 | 1.85 | 2.09 | 1.85 | 1.98 | -1% | 511,157 | 99,931,425 |
| 2024-08-07 | 2.02 | 2.23 | 1.93 | 2 | -4.31% | 639,809 | 132,120,887 |
| 2024-08-06 | 1.94 | 2.15 | 1.86 | 2.09 | +4.5% | 803,539 | 160,073,092 |
| 2024-08-05 | 1.76 | 2.09 | 1.76 | 2 | +14.94% | 887,605 | 178,436,006 |
| 2024-08-02 | 1.65 | 1.78 | 1.63 | 1.74 | +4.82% | 260,795 | 44,535,499 |
| 2024-08-01 | 1.62 | 1.68 | 1.61 | 1.66 | +1.84% | 191,545 | 31,631,857 |
| 2024-07-31 | 1.61 | 1.68 | 1.6 | 1.63 | +1.24% | 201,350 | 32,852,195 |
| 2024-07-30 | 1.54 | 1.62 | 1.52 | 1.61 | +3.87% | 178,759 | 28,225,364 |
| 2024-07-29 | 1.55 | 1.59 | 1.52 | 1.55 | +0.65% | 135,844 | 21,186,858 |
| 2024-07-26 | 1.61 | 1.62 | 1.52 | 1.54 | -3.75% | 176,343 | 27,298,921 |
| 2024-07-25 | 1.57 | 1.63 | 1.55 | 1.6 | +0.63% | 150,338 | 23,955,781 |
| 2024-07-24 | 1.67 | 1.71 | 1.58 | 1.59 | -6.47% | 239,053 | 38,889,492 |
| 2024-07-23 | 1.63 | 1.75 | 1.63 | 1.7 | +3.03% | 258,366 | 43,850,329 |
| 2024-07-22 | 1.59 | 1.66 | 1.55 | 1.65 | +1.85% | 164,299 | 26,676,009 |
| 2024-07-19 | 1.6 | 1.74 | 1.59 | 1.62 | 0% | 225,765 | 37,342,801 |
| 2024-07-18 | 1.51 | 1.75 | 1.46 | 1.62 | +5.88% | 236,394 | 37,639,981 |
| 2024-07-17 | 1.54 | 1.6 | 1.51 | 1.53 | -0.65% | 136,815 | 21,347,893 |
| 2024-07-16 | 1.48 | 1.57 | 1.45 | 1.54 | +5.48% | 172,922 | 26,381,322 |
| 2024-07-15 | 1.47 | 1.5 | 1.43 | 1.46 | -2.67% | 112,852 | 16,520,444 |
| 2024-07-12 | 1.49 | 1.54 | 1.45 | 1.5 | +2.74% | 113,917 | 17,082,909 |
| 2024-07-11 | 1.45 | 1.52 | 1.44 | 1.46 | +2.1% | 110,886 | 16,281,041 |
| 2024-07-10 | 1.59 | 1.6 | 1.41 | 1.43 | -10.06% | 185,194 | 27,723,081 |
| 2024-07-09 | 1.6 | 1.7 | 1.55 | 1.59 | -1.85% | 167,412 | 26,983,874 |
| 2024-07-08 | 1.59 | 1.75 | 1.54 | 1.62 | -0.61% | 217,304 | 35,846,263 |
| 2024-07-05 | 1.53 | 1.7 | 1.53 | 1.63 | +6.54% | 212,308 | 34,501,413 |
| 2024-07-04 | 1.57 | 1.6 | 1.49 | 1.53 | -4.97% | 254,850 | 39,073,136 |
| 2024-07-03 | 1.42 | 1.68 | 1.37 | 1.61 | +15% | 384,277 | 59,802,853 |
| 2024-07-02 | 1.26 | 1.42 | 1.26 | 1.4 | +8.53% | 246,197 | 33,276,113 |
| 2024-07-01 | 1.35 | 1.44 | 1.28 | 1.29 | +7.5% | 226,411 | 30,400,273 |
| 2024-06-28 | 1.21 | 1.24 | 1.19 | 1.2 | 0% | 71,407 | 8,647,576 |
| 2024-06-27 | 1.22 | 1.26 | 1.19 | 1.2 | -4% | 104,594 | 12,784,795 |
| 2024-06-26 | 1.19 | 1.31 | 1.19 | 1.25 | +1.63% | 163,562 | 20,289,096 |
| 2024-06-25 | 1.19 | 1.37 | 1.19 | 1.23 | +5.13% | 206,147 | 26,513,613 |
| 2024-06-24 | 1.2 | 1.23 | 1.16 | 1.17 | -4.88% | 89,176 | 10,632,088 |
| 2024-06-21 | 1.22 | 1.25 | 1.13 | 1.23 | 0% | 100,073 | 12,208,404 |
| 2024-06-20 | 1.3 | 1.3 | 1.19 | 1.23 | -5.38% | 186,300 | 23,192,757 |
| 2024-06-19 | 1.33 | 1.37 | 1.3 | 1.3 | -1.52% | 138,618 | 18,342,598 |
| 2024-06-18 | 1.34 | 1.35 | 1.27 | 1.32 | -2.22% | 184,382 | 24,122,858 |
| 2024-06-17 | 1.27 | 1.38 | 1.26 | 1.35 | +3.05% | 191,662 | 25,309,338 |
| 2024-06-14 | 1.3 | 1.38 | 1.26 | 1.31 | +2.34% | 217,538 | 28,852,270 |
| 2024-06-13 | 1.28 | 1.35 | 1.26 | 1.28 | -3.03% | 227,678 | 29,466,232 |
| 2024-06-12 | 1.38 | 1.39 | 1.28 | 1.32 | -2.94% | 356,553 | 47,513,020 |
| 2024-06-11 | 1.11 | 1.36 | 1.08 | 1.36 | +20.35% | 408,667 | 52,456,443 |
| 2024-06-07 | 1.11 | 1.18 | 1.1 | 1.13 | +6.6% | 157,428 | 17,917,310 |
| 2024-06-06 | 1.22 | 1.23 | 1.02 | 1.06 | -15.2% | 239,826 | 27,036,860 |
| 2024-06-05 | 1.21 | 1.34 | 1.16 | 1.25 | +1.63% | 169,943 | 21,347,020 |
| 2024-06-04 | 1.16 | 1.25 | 1.11 | 1.23 | +3.36% | 163,993 | 19,738,836 |
| 2024-06-03 | 1.38 | 1.38 | 1.15 | 1.19 | -16.78% | 317,994 | 39,538,639 |
| 2024-05-31 | 1.54 | 1.6 | 1.23 | 1.43 | -7.14% | 237,245 | 33,946,569 |
| 2024-05-30 | 1.64 | 1.65 | 1.54 | 1.54 | -6.67% | 105,565 | 16,565,602 |
| 2024-05-29 | 1.66 | 1.69 | 1.64 | 1.65 | -1.2% | 79,375 | 13,153,432 |
| 2024-05-28 | 1.68 | 1.74 | 1.65 | 1.67 | -2.34% | 94,841 | 15,993,190 |
| 2024-05-27 | 1.81 | 1.84 | 1.67 | 1.71 | -3.39% | 128,638 | 22,337,550 |
| 2024-05-24 | 1.7 | 1.79 | 1.69 | 1.77 | +4.73% | 144,375 | 25,245,841 |
| 2024-05-23 | 1.74 | 1.77 | 1.67 | 1.69 | -4.52% | 135,982 | 23,161,627 |
| 2024-05-22 | 1.65 | 1.81 | 1.64 | 1.77 | +7.93% | 203,837 | 35,726,119 |
| 2024-05-21 | 1.69 | 1.71 | 1.63 | 1.64 | -4.09% | 123,403 | 20,539,873 |
| 2024-05-20 | 1.71 | 1.78 | 1.7 | 1.71 | -1.16% | 127,373 | 22,091,763 |
| 2024-05-17 | 1.77 | 1.82 | 1.72 | 1.73 | -3.35% | 133,446 | 23,557,644 |
| 2024-05-16 | 1.73 | 1.8 | 1.71 | 1.79 | +2.29% | 175,504 | 30,881,919 |
| 2024-05-15 | 1.79 | 1.85 | 1.72 | 1.75 | -2.23% | 201,595 | 35,968,700 |
| 2024-05-14 | 1.62 | 1.84 | 1.62 | 1.79 | +9.15% | 255,031 | 44,623,354 |
| 2024-05-13 | 1.59 | 1.68 | 1.5 | 1.64 | +3.14% | 247,796 | 40,008,570 |
| 2024-05-10 | 1.78 | 1.82 | 1.57 | 1.59 | -11.67% | 381,273 | 63,965,133 |
| 2024-05-09 | 1.83 | 1.88 | 1.78 | 1.8 | -1.1% | 275,694 | 50,587,726 |
| 2024-05-08 | 1.82 | 1.89 | 1.77 | 1.82 | -5.21% | 420,497 | 76,999,537 |
| 2024-05-07 | 1.82 | 2 | 1.82 | 1.92 | -15.79% | 691,364 | 130,568,933 |
| 2024-05-06 | 2.28 | 2.28 | 2.28 | 2.28 | -20% | 11,885 | 2,709,780 |
| 2024-04-29 | 2.9 | 2.94 | 2.82 | 2.85 | -2.4% | 351,155 | 101,110,075 |
| 2024-04-26 | 2.84 | 2.97 | 2.8 | 2.92 | +1.04% | 297,860 | 85,600,607 |
| 2024-04-25 | 2.98 | 3.02 | 2.83 | 2.89 | -5.56% | 316,007 | 91,453,582 |
| 2024-04-24 | 3.07 | 3.27 | 2.92 | 3.06 | +2% | 499,823 | 153,124,289 |
| 2024-04-23 | 2.5 | 3 | 2.5 | 3 | +20% | 225,606 | 63,807,237 |
| 2024-04-22 | 2.6 | 2.63 | 2.43 | 2.5 | -3.1% | 122,796 | 30,928,747 |
| 2024-04-19 | 2.71 | 2.76 | 2.57 | 2.58 | -4.44% | 189,109 | 49,692,655 |
| 2024-04-18 | 2.74 | 2.9 | 2.6 | 2.7 | -2.17% | 262,811 | 71,913,303 |
| 2024-04-17 | 2.37 | 2.76 | 2.37 | 2.76 | +20% | 281,590 | 73,828,028 |
| 2024-04-16 | 2.53 | 2.55 | 2.26 | 2.3 | -13.21% | 226,530 | 53,401,579 |
| 2024-04-15 | 2.94 | 2.98 | 2.55 | 2.65 | -10.77% | 233,755 | 63,201,109 |
| 2024-04-12 | 3.02 | 3.06 | 2.97 | 2.97 | -1.98% | 96,147 | 28,863,230 |
| 2024-04-11 | 2.97 | 3.07 | 2.92 | 3.03 | +1.34% | 103,547 | 31,332,841 |
| 2024-04-10 | 3.08 | 3.09 | 2.93 | 2.99 | -2.92% | 115,302 | 34,362,212 |
| 2024-04-09 | 3.11 | 3.11 | 3.02 | 3.08 | +1.32% | 97,023 | 29,776,672 |
| 2024-04-08 | 3.17 | 3.18 | 3.01 | 3.04 | -4.4% | 150,383 | 46,131,817 |
| 2024-04-03 | 3.32 | 3.32 | 3.16 | 3.18 | -3.64% | 149,732 | 47,907,690 |
| 2024-04-02 | 3.33 | 3.39 | 3.27 | 3.3 | -1.49% | 121,277 | 40,148,663 |
| 2024-04-01 | 3.3 | 3.36 | 3.3 | 3.35 | +1.82% | 113,415 | 37,861,271 |
| 2024-03-29 | 3.38 | 3.39 | 3.24 | 3.29 | -0.6% | 117,666 | 38,705,689 |
| 2024-03-28 | 3.17 | 3.37 | 3.17 | 3.31 | +4.42% | 162,973 | 53,746,202 |
| 2024-03-27 | 3.37 | 3.39 | 3.16 | 3.17 | -6.49% | 169,290 | 55,006,771 |
| 2024-03-26 | 3.49 | 3.57 | 3.31 | 3.39 | -3.42% | 178,018 | 60,723,015 |
| 2024-03-25 | 3.69 | 3.72 | 3.5 | 3.51 | -5.39% | 173,272 | 62,344,426 |
| 2024-03-22 | 3.8 | 3.87 | 3.65 | 3.71 | -2.62% | 213,925 | 80,077,649 |
| 2024-03-21 | 3.86 | 3.99 | 3.78 | 3.81 | -2.06% | 297,400 | 115,086,593 |
| 2024-03-20 | 3.73 | 3.9 | 3.67 | 3.89 | +5.71% | 398,435 | 152,686,819 |
| 2024-03-19 | 3.73 | 3.8 | 3.66 | 3.68 | -1.87% | 239,332 | 89,131,916 |
| 2024-03-18 | 3.63 | 3.79 | 3.58 | 3.75 | +5.04% | 311,840 | 115,020,450 |
| 2024-03-15 | 3.62 | 3.63 | 3.51 | 3.57 | -0.83% | 141,280 | 50,567,853 |
| 2024-03-14 | 3.71 | 3.74 | 3.53 | 3.6 | -2.7% | 198,480 | 71,847,102 |
| 2024-03-13 | 3.77 | 3.78 | 3.66 | 3.7 | -1.86% | 203,684 | 75,798,996 |
| 2024-03-12 | 3.76 | 3.85 | 3.65 | 3.77 | +0.53% | 266,789 | 99,998,543 |
| 2024-03-11 | 3.68 | 3.8 | 3.65 | 3.75 | +1.9% | 214,047 | 79,928,763 |
| 2024-03-08 | 3.66 | 3.71 | 3.58 | 3.68 | -0.54% | 206,330 | 75,271,757 |
| 2024-03-07 | 3.76 | 3.93 | 3.68 | 3.7 | -2.63% | 322,296 | 121,684,384 |
| 2024-03-06 | 3.57 | 4 | 3.56 | 3.8 | +5.85% | 394,786 | 150,749,523 |
| 2024-03-05 | 3.71 | 3.75 | 3.56 | 3.59 | -4.52% | 265,491 | 96,254,571 |
| 2024-03-04 | 3.82 | 3.87 | 3.55 | 3.76 | -1.05% | 324,873 | 120,958,586 |
| 2024-03-01 | 3.95 | 3.99 | 3.74 | 3.8 | -4.76% | 381,149 | 147,191,193 |
| 2024-02-29 | 3.72 | 4.05 | 3.61 | 3.99 | +2.84% | 561,034 | 218,330,599 |
| 2024-02-28 | 4.01 | 4.4 | 3.88 | 3.88 | -5.13% | 719,602 | 300,302,338 |
| 2024-02-27 | 3.8 | 4.31 | 3.73 | 4.09 | +4.34% | 590,509 | 238,850,037 |
| 2024-02-26 | 3.68 | 4.28 | 3.59 | 3.92 | +5.95% | 647,879 | 250,006,102 |
| 2024-02-23 | 3.54 | 3.8 | 3.43 | 3.7 | +3.64% | 507,394 | 184,209,246 |
| 2024-02-22 | 3.45 | 3.86 | 3.33 | 3.57 | -3.25% | 585,754 | 209,032,063 |
| 2024-02-21 | 2.93 | 3.91 | 2.91 | 3.69 | +12.84% | 681,752 | 222,596,302 |
| 2024-02-20 | 2.99 | 3.3 | 2.98 | 3.27 | +18.91% | 736,131 | 233,475,777 |
| 2024-02-19 | 2.35 | 2.75 | 2.35 | 2.75 | +20.09% | 177,969 | 45,267,819 |
| 2024-02-08 | 2.08 | 2.3 | 1.85 | 2.29 | +10.1% | 279,865 | 58,126,521 |
| 2024-02-07 | 2.44 | 2.44 | 1.96 | 2.08 | -12.61% | 366,494 | 77,130,641 |
| 2024-02-06 | 2.46 | 2.55 | 2.09 | 2.38 | -4.42% | 268,083 | 61,576,285 |
| 2024-02-05 | 3.04 | 3.05 | 2.47 | 2.49 | -19.42% | 253,370 | 66,839,545 |
| 2024-02-02 | 3.31 | 3.43 | 2.99 | 3.09 | -6.65% | 108,246 | 34,801,731 |
| 2024-02-01 | 3.38 | 3.44 | 3.19 | 3.31 | -2.36% | 95,271 | 31,432,477 |
| 2024-01-31 | 3.66 | 3.67 | 3.36 | 3.39 | -7.63% | 131,466 | 45,767,881 |
| 2024-01-30 | 3.8 | 3.82 | 3.66 | 3.67 | -3.42% | 63,820 | 23,860,691 |
| 2024-01-29 | 4.04 | 4.06 | 3.8 | 3.8 | -5.94% | 81,423 | 31,759,339 |
| 2024-01-26 | 4.03 | 4.18 | 4.01 | 4.04 | +1.25% | 100,785 | 41,084,046 |
| 2024-01-25 | 3.82 | 4 | 3.78 | 3.99 | +5% | 87,180 | 33,988,983 |
| 2024-01-24 | 3.67 | 3.83 | 3.63 | 3.8 | +3.26% | 118,364 | 44,357,394 |
| 2024-01-23 | 3.76 | 3.76 | 3.62 | 3.68 | -1.87% | 92,511 | 33,940,250 |
| 2024-01-22 | 3.96 | 4 | 3.73 | 3.75 | -4.82% | 108,808 | 42,047,628 |
| 2024-01-19 | 4.01 | 4.05 | 3.94 | 3.94 | -1.01% | 66,139 | 26,331,739 |
| 2024-01-18 | 4.06 | 4.11 | 3.9 | 3.98 | -2.69% | 96,843 | 38,495,947 |
| 2024-01-17 | 4.18 | 4.23 | 4.08 | 4.09 | -2.15% | 72,982 | 30,246,036 |
| 2024-01-16 | 4.2 | 4.22 | 4.13 | 4.18 | +0.24% | 93,762 | 39,117,755 |
| 2024-01-15 | 4.21 | 4.22 | 4.16 | 4.17 | -0.48% | 55,072 | 23,084,267 |
| 2024-01-12 | 4.27 | 4.29 | 4.19 | 4.19 | -1.87% | 81,974 | 34,787,337 |
| 2024-01-11 | 4.23 | 4.3 | 4.2 | 4.27 | +1.18% | 62,724 | 26,784,139 |
| 2024-01-10 | 4.3 | 4.31 | 4.18 | 4.22 | -1.63% | 60,524 | 25,646,803 |
| 2024-01-09 | 4.26 | 4.34 | 4.23 | 4.29 | +1.66% | 80,275 | 34,454,425 |
| 2024-01-08 | 4.39 | 4.44 | 4.2 | 4.22 | -2.54% | 79,842 | 34,327,612 |
| 2024-01-05 | 4.44 | 4.48 | 4.31 | 4.33 | -2.7% | 81,760 | 35,908,354 |
| 2024-01-04 | 4.46 | 4.5 | 4.43 | 4.45 | -0.22% | 87,219 | 38,917,986 |
| 2024-01-03 | 4.52 | 4.59 | 4.42 | 4.46 | -1.98% | 129,032 | 57,898,593 |
| 2024-01-02 | 4.47 | 4.65 | 4.47 | 4.55 | +2.25% | 142,899 | 65,331,290 |
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：