股票概览
4.8
-0.21%
-0.01
4.84
开盘价
4.85
最高价
4.75
最低价
192,565
成交量
数据更新至: 2025-03-25
技术指标
5.02
MA5 (5日均线)
5.06
MA10 (10日均线)
5.25
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 | 4.75 | 4.8 | -0.21% | 192,565 | 92,330,609 |
| 2025-03-24 | 4.96 | 4.99 | 4.69 | 4.81 | -3.02% | 669,191 | 322,146,411 |
| 2025-03-21 | 5.15 | 5.16 | 4.96 | 4.96 | -4.06% | 822,578 | 415,241,215 |
| 2025-03-20 | 5.32 | 5.35 | 5.16 | 5.17 | -3.54% | 1,004,051 | 522,798,577 |
| 2025-03-19 | 5.1 | 5.47 | 5.07 | 5.36 | +5.72% | 1,813,025 | 964,287,423 |
| 2025-03-18 | 5.11 | 5.14 | 5.06 | 5.07 | -1.17% | 427,627 | 217,286,892 |
| 2025-03-17 | 5.1 | 5.21 | 5.09 | 5.13 | +0.39% | 498,967 | 256,396,331 |
| 2025-03-14 | 5 | 5.13 | 4.96 | 5.11 | +1.19% | 604,316 | 305,751,695 |
| 2025-03-13 | 5.2 | 5.22 | 5.01 | 5.05 | -1.37% | 628,064 | 320,318,650 |
| 2025-03-12 | 5.11 | 5.17 | 5.05 | 5.12 | +0.79% | 622,932 | 318,533,643 |
| 2025-03-11 | 4.98 | 5.08 | 4.91 | 5.08 | +0.79% | 530,508 | 266,816,915 |
| 2025-03-10 | 5.17 | 5.23 | 4.99 | 5.04 | -3.08% | 931,900 | 474,361,358 |
| 2025-03-07 | 5.37 | 5.38 | 5.18 | 5.2 | -4.76% | 1,249,234 | 655,287,161 |
| 2025-03-06 | 5.33 | 5.5 | 5.26 | 5.46 | +2.06% | 1,279,799 | 690,836,337 |
| 2025-03-05 | 5.56 | 5.59 | 5.21 | 5.35 | -4.29% | 1,507,641 | 806,291,191 |
| 2025-03-04 | 5.7 | 5.76 | 5.48 | 5.59 | -4.12% | 1,452,572 | 810,419,275 |
| 2025-03-03 | 5.87 | 6.1 | 5.65 | 5.83 | -1.52% | 2,278,748 | 1,343,076,585 |
| 2025-02-28 | 5.53 | 6.1 | 5.45 | 5.92 | +6.09% | 2,768,371 | 1,613,014,807 |
| 2025-02-27 | 5.26 | 5.76 | 5.26 | 5.58 | +5.08% | 2,327,664 | 1,280,588,954 |
| 2025-02-26 | 5.17 | 5.4 | 5.17 | 5.31 | +2.31% | 1,074,832 | 570,097,805 |
| 2025-02-25 | 5.1 | 5.32 | 5.09 | 5.19 | +0.39% | 1,004,531 | 526,013,781 |
| 2025-02-24 | 5.07 | 5.26 | 5.01 | 5.17 | -1.71% | 1,088,609 | 558,798,927 |
| 2025-02-21 | 5.23 | 5.33 | 5.13 | 5.26 | -0.19% | 934,889 | 490,301,829 |
| 2025-02-20 | 5.19 | 5.4 | 5.1 | 5.27 | +0.76% | 1,096,406 | 577,752,803 |
| 2025-02-19 | 4.99 | 5.26 | 4.98 | 5.23 | +3.98% | 844,673 | 431,336,026 |
| 2025-02-18 | 5.35 | 5.38 | 5 | 5.03 | -7.02% | 1,348,124 | 696,787,576 |
| 2025-02-17 | 5.25 | 5.6 | 5.21 | 5.41 | +6.08% | 2,031,171 | 1,109,020,825 |
| 2025-02-14 | 5.18 | 5.26 | 5.09 | 5.1 | -3.04% | 861,658 | 443,934,001 |
| 2025-02-13 | 5.18 | 5.39 | 5.09 | 5.26 | +0.77% | 1,536,220 | 805,488,347 |
| 2025-02-12 | 4.99 | 5.26 | 4.98 | 5.22 | +4.19% | 985,012 | 501,343,948 |
| 2025-02-11 | 5.1 | 5.13 | 4.97 | 5.01 | -2.15% | 664,504 | 332,844,562 |
| 2025-02-10 | 5.03 | 5.14 | 5.01 | 5.12 | +1.39% | 899,995 | 458,111,809 |
| 2025-02-07 | 4.95 | 5.14 | 4.92 | 5.05 | +2.02% | 1,135,037 | 573,225,729 |
| 2025-02-06 | 4.8 | 4.95 | 4.73 | 4.95 | +3.56% | 814,146 | 398,048,832 |
| 2025-02-05 | 4.7 | 4.85 | 4.68 | 4.78 | +2.14% | 605,021 | 289,643,682 |
| 2025-01-27 | 4.75 | 4.88 | 4.68 | 4.68 | -1.68% | 474,921 | 226,390,807 |
| 2025-01-24 | 4.76 | 4.82 | 4.68 | 4.76 | 0% | 509,421 | 242,508,652 |
| 2025-01-23 | 4.88 | 5.03 | 4.75 | 4.76 | -0.42% | 728,438 | 358,036,407 |
| 2025-01-22 | 5.01 | 5.01 | 4.75 | 4.78 | -4.4% | 635,773 | 307,740,967 |
| 2025-01-21 | 5.11 | 5.23 | 4.99 | 5 | -3.47% | 1,033,409 | 525,292,756 |
| 2025-01-20 | 4.93 | 5.35 | 4.81 | 5.18 | +3.6% | 1,559,831 | 783,089,148 |
| 2025-01-17 | 4.84 | 5.28 | 4.72 | 5 | +2.88% | 1,727,005 | 869,171,877 |
| 2025-01-16 | 4.75 | 4.92 | 4.75 | 4.86 | +2.97% | 810,357 | 393,389,016 |
| 2025-01-15 | 4.8 | 4.83 | 4.7 | 4.72 | -1.87% | 482,281 | 228,920,125 |
| 2025-01-14 | 4.5 | 4.81 | 4.5 | 4.81 | +7.13% | 696,759 | 327,265,762 |
| 2025-01-13 | 4.38 | 4.51 | 4.27 | 4.49 | +0.45% | 441,455 | 195,108,012 |
| 2025-01-10 | 4.73 | 4.77 | 4.47 | 4.47 | -5.1% | 520,507 | 239,800,659 |
| 2025-01-09 | 4.64 | 4.77 | 4.64 | 4.71 | +0.64% | 469,130 | 221,259,581 |
| 2025-01-08 | 4.73 | 4.75 | 4.5 | 4.68 | -1.27% | 587,216 | 271,670,537 |
| 2025-01-07 | 4.64 | 4.74 | 4.59 | 4.74 | +3.49% | 470,718 | 219,396,400 |
| 2025-01-06 | 4.63 | 4.67 | 4.46 | 4.58 | -1.29% | 508,747 | 233,473,042 |
| 2025-01-03 | 5.04 | 5.08 | 4.62 | 4.64 | -7.57% | 844,936 | 403,750,841 |
| 2025-01-02 | 5.13 | 5.22 | 4.95 | 5.02 | -2.14% | 606,028 | 308,969,486 |
| 2024-12-31 | 5.4 | 5.45 | 5.09 | 5.13 | -4.11% | 577,711 | 302,557,775 |
| 2024-12-30 | 5.4 | 5.44 | 5.26 | 5.35 | -1.65% | 461,805 | 246,412,038 |
| 2024-12-27 | 5.41 | 5.6 | 5.38 | 5.44 | +0.74% | 618,227 | 340,268,173 |
| 2024-12-26 | 5.45 | 5.54 | 5.38 | 5.4 | -1.28% | 602,654 | 328,968,536 |
| 2024-12-25 | 5.63 | 5.66 | 5.26 | 5.47 | -3.53% | 902,832 | 488,158,940 |
| 2024-12-24 | 5.76 | 5.83 | 5.59 | 5.67 | -1.39% | 632,997 | 359,143,376 |
| 2024-12-23 | 6.06 | 6.1 | 5.74 | 5.75 | -5.58% | 786,110 | 463,132,092 |
| 2024-12-20 | 6.04 | 6.21 | 6.01 | 6.09 | +0.33% | 710,862 | 434,512,931 |
| 2024-12-19 | 6 | 6.11 | 5.9 | 6.07 | +0.33% | 616,550 | 372,842,490 |
| 2024-12-18 | 6 | 6.2 | 6 | 6.05 | +1.17% | 779,753 | 475,970,461 |
| 2024-12-17 | 6.21 | 6.28 | 5.96 | 5.98 | -3.08% | 870,378 | 529,379,390 |
| 2024-12-16 | 6.4 | 6.42 | 6.11 | 6.17 | -5.08% | 1,303,580 | 812,159,928 |
| 2024-12-13 | 6.81 | 6.87 | 6.46 | 6.5 | -6.88% | 1,775,981 | 1,184,499,203 |
| 2024-12-12 | 6.8 | 7.1 | 6.66 | 6.98 | +1.6% | 1,698,497 | 1,174,625,255 |
| 2024-12-11 | 6.85 | 7.07 | 6.75 | 6.87 | -0.87% | 1,293,305 | 893,343,170 |
| 2024-12-10 | 7.4 | 7.47 | 6.91 | 6.93 | -2.67% | 2,138,045 | 1,526,680,084 |
| 2024-12-09 | 7 | 7.33 | 6.86 | 7.12 | +1.71% | 1,999,025 | 1,419,612,735 |
| 2024-12-06 | 6.94 | 7.39 | 6.78 | 7 | +2.19% | 2,754,442 | 1,960,454,487 |
| 2024-12-05 | 6.6 | 6.99 | 6.51 | 6.85 | +3.79% | 1,862,756 | 1,270,188,966 |
| 2024-12-04 | 6.62 | 7.03 | 6.58 | 6.6 | -4.21% | 2,184,577 | 1,478,385,835 |
| 2024-12-03 | 6.2 | 7.03 | 6.13 | 6.89 | +10.06% | 2,875,793 | 1,880,876,042 |
| 2024-12-02 | 6.08 | 6.38 | 6.06 | 6.26 | +2.79% | 1,510,434 | 945,500,690 |
| 2024-11-29 | 6.03 | 6.22 | 5.86 | 6.09 | -0.16% | 1,486,374 | 897,988,598 |
| 2024-11-28 | 6.04 | 6.3 | 5.93 | 6.1 | +0.49% | 1,616,608 | 984,388,644 |
| 2024-11-27 | 5.86 | 6.16 | 5.6 | 6.07 | +2.88% | 1,538,264 | 908,361,326 |
| 2024-11-26 | 6.03 | 6.21 | 5.87 | 5.9 | -1.5% | 1,070,512 | 647,516,788 |
| 2024-11-25 | 6.05 | 6.14 | 5.8 | 5.99 | -2.6% | 1,274,561 | 756,295,154 |
| 2024-11-22 | 6.52 | 6.69 | 6.12 | 6.15 | -7.1% | 1,753,803 | 1,119,353,683 |
| 2024-11-21 | 6.82 | 7.03 | 6.53 | 6.62 | -4.47% | 1,640,220 | 1,110,527,108 |
| 2024-11-20 | 6.98 | 7.04 | 6.81 | 6.93 | -1.7% | 1,761,324 | 1,216,074,520 |
| 2024-11-19 | 6.5 | 7.07 | 6.41 | 7.05 | +4.29% | 2,198,144 | 1,505,796,771 |
| 2024-11-18 | 6.31 | 6.95 | 6.03 | 6.76 | +6.79% | 2,329,916 | 1,510,647,258 |
| 2024-11-15 | 6.81 | 6.98 | 6.21 | 6.33 | -8.79% | 1,952,964 | 1,301,843,645 |
| 2024-11-14 | 7.15 | 7.29 | 6.88 | 6.94 | -1.7% | 1,486,684 | 1,057,138,781 |
| 2024-11-13 | 7.1 | 7.3 | 6.95 | 7.06 | -1.12% | 1,520,452 | 1,078,314,160 |
| 2024-11-12 | 7.4 | 7.42 | 7 | 7.14 | -6.3% | 2,712,205 | 1,945,007,060 |
| 2024-11-11 | 7.95 | 8.38 | 7.43 | 7.62 | -2.56% | 3,177,620 | 2,472,789,277 |
| 2024-11-08 | 8.1 | 8.58 | 7.8 | 7.82 | -7.57% | 4,093,502 | 3,330,651,419 |
| 2024-11-07 | 7.89 | 9.36 | 7.7 | 8.46 | +4.44% | 4,929,241 | 4,219,486,450 |
| 2024-11-06 | 7.4 | 8.25 | 7.22 | 8.1 | +4.92% | 4,448,656 | 3,446,686,838 |
| 2024-11-05 | 7.4 | 7.89 | 7.27 | 7.72 | +7.22% | 4,220,734 | 3,221,857,410 |
| 2024-11-04 | 7.35 | 7.77 | 6.6 | 7.2 | -10.56% | 4,100,530 | 2,945,597,769 |
| 2024-11-01 | 7.45 | 8.52 | 7.35 | 8.05 | +12.75% | 6,285,866 | 5,024,507,458 |
| 2024-10-31 | 5.84 | 7.14 | 5.69 | 7.14 | +20% | 5,066,690 | 3,315,447,316 |
| 2024-10-30 | 5.85 | 6.1 | 5.56 | 5.95 | +5.68% | 3,659,090 | 2,138,277,892 |
| 2024-10-29 | 5.97 | 6.66 | 5.61 | 5.63 | -5.7% | 4,689,042 | 2,893,511,249 |
| 2024-10-28 | 5.48 | 6.19 | 5.29 | 5.97 | +9.54% | 4,144,099 | 2,417,757,727 |
| 2024-10-25 | 5.15 | 5.63 | 5.05 | 5.45 | +5.01% | 2,852,626 | 1,530,988,511 |
| 2024-10-24 | 4.99 | 5.21 | 4.81 | 5.19 | +2.98% | 2,167,370 | 1,084,060,171 |
| 2024-10-23 | 5.17 | 5.49 | 4.97 | 5.04 | -5.62% | 2,704,605 | 1,408,128,370 |
| 2024-10-22 | 5.6 | 5.95 | 5.3 | 5.34 | -7.13% | 3,445,664 | 1,927,739,945 |
| 2024-10-21 | 5.18 | 5.98 | 5.01 | 5.75 | +6.68% | 4,674,172 | 2,554,983,739 |
| 2024-10-18 | 5.1 | 5.74 | 5.06 | 5.39 | -0.74% | 4,657,376 | 2,534,433,122 |
| 2024-10-17 | 5 | 5.75 | 4.7 | 5.43 | +8.82% | 5,051,763 | 2,570,465,671 |
| 2024-10-16 | 4.92 | 5.28 | 4.6 | 4.99 | -8.44% | 3,855,429 | 1,925,299,369 |
| 2024-10-15 | 5.28 | 6.25 | 5.18 | 5.45 | +2.06% | 6,582,793 | 3,771,880,004 |
| 2024-10-14 | 5.34 | 5.34 | 4.98 | 5.34 | +20% | 5,573,795 | 2,928,939,352 |
| 2024-10-11 | 4.1 | 4.55 | 3.95 | 4.45 | +7.23% | 3,991,206 | 1,726,254,900 |
| 2024-10-10 | 5.2 | 5.25 | 4.01 | 4.15 | -8.79% | 5,038,009 | 2,370,289,497 |
| 2024-10-09 | 3.79 | 4.55 | 3.6 | 4.55 | +20.05% | 3,927,124 | 1,651,326,362 |
| 2024-10-08 | 3.79 | 3.79 | 3.54 | 3.79 | +19.94% | 1,506,430 | 567,620,410 |
| 2024-09-30 | 2.74 | 3.16 | 2.68 | 3.16 | +20.15% | 1,572,867 | 467,388,959 |
| 2024-09-27 | 2.53 | 2.68 | 2.51 | 2.63 | +5.62% | 616,014 | 159,551,993 |
| 2024-09-26 | 2.43 | 2.5 | 2.42 | 2.49 | +2.47% | 350,041 | 86,141,771 |
| 2024-09-25 | 2.39 | 2.49 | 2.38 | 2.43 | +2.53% | 410,482 | 100,439,882 |
| 2024-09-24 | 2.28 | 2.37 | 2.28 | 2.37 | +4.41% | 297,001 | 69,446,414 |
| 2024-09-23 | 2.31 | 2.31 | 2.26 | 2.27 | -1.3% | 151,476 | 34,554,562 |
| 2024-09-20 | 2.35 | 2.35 | 2.29 | 2.3 | -1.71% | 152,440 | 35,271,730 |
| 2024-09-19 | 2.29 | 2.36 | 2.28 | 2.34 | +2.18% | 217,895 | 50,680,382 |
| 2024-09-18 | 2.16 | 2.32 | 2.16 | 2.29 | -2.14% | 250,884 | 56,501,540 |
| 2024-09-13 | 2.34 | 2.36 | 2.3 | 2.34 | +0.43% | 190,266 | 44,543,626 |
| 2024-09-12 | 2.28 | 2.34 | 2.28 | 2.33 | +1.75% | 169,294 | 39,226,811 |
| 2024-09-11 | 2.3 | 2.31 | 2.27 | 2.29 | -0.87% | 99,083 | 22,683,760 |
| 2024-09-10 | 2.29 | 2.32 | 2.26 | 2.31 | +0.87% | 148,940 | 34,185,239 |
| 2024-09-09 | 2.25 | 2.31 | 2.24 | 2.29 | +0.88% | 106,444 | 24,263,096 |
| 2024-09-06 | 2.3 | 2.31 | 2.26 | 2.27 | -1.3% | 77,524 | 17,719,071 |
| 2024-09-05 | 2.3 | 2.31 | 2.28 | 2.3 | +0.88% | 118,774 | 27,260,565 |
| 2024-09-04 | 2.29 | 2.3 | 2.26 | 2.28 | -0.44% | 84,318 | 19,225,690 |
| 2024-09-03 | 2.27 | 2.3 | 2.26 | 2.29 | +0.88% | 97,139 | 22,125,591 |
| 2024-09-02 | 2.28 | 2.33 | 2.27 | 2.27 | -0.87% | 166,146 | 38,088,502 |
| 2024-08-30 | 2.23 | 2.32 | 2.22 | 2.29 | +2.69% | 195,798 | 44,646,665 |
| 2024-08-29 | 2.19 | 2.24 | 2.17 | 2.23 | +0.9% | 122,052 | 27,022,304 |
| 2024-08-28 | 2.21 | 2.24 | 2.18 | 2.21 | 0% | 129,998 | 28,795,829 |
| 2024-08-27 | 2.26 | 2.29 | 2.2 | 2.21 | -3.91% | 227,496 | 50,973,666 |
| 2024-08-26 | 2.34 | 2.38 | 2.29 | 2.3 | 0% | 286,214 | 66,616,076 |
| 2024-08-23 | 2.25 | 2.31 | 2.21 | 2.3 | +1.32% | 228,824 | 51,596,501 |
| 2024-08-22 | 2.29 | 2.32 | 2.26 | 2.27 | -0.87% | 118,814 | 27,115,468 |
| 2024-08-21 | 2.31 | 2.33 | 2.28 | 2.29 | -1.72% | 113,951 | 26,211,753 |
| 2024-08-20 | 2.38 | 2.38 | 2.31 | 2.33 | -2.51% | 143,196 | 33,525,852 |
| 2024-08-19 | 2.39 | 2.4 | 2.37 | 2.39 | +0.42% | 128,392 | 30,586,150 |
| 2024-08-16 | 2.44 | 2.45 | 2.37 | 2.38 | -2.86% | 245,233 | 58,739,347 |
| 2024-08-15 | 2.36 | 2.46 | 2.33 | 2.45 | +3.81% | 372,623 | 89,829,537 |
| 2024-08-14 | 2.37 | 2.4 | 2.35 | 2.36 | 0% | 156,789 | 37,152,306 |
| 2024-08-13 | 2.3 | 2.38 | 2.28 | 2.36 | +1.72% | 217,198 | 50,570,217 |
| 2024-08-12 | 2.35 | 2.42 | 2.32 | 2.32 | 0% | 335,011 | 79,482,764 |
| 2024-08-09 | 2.32 | 2.35 | 2.31 | 2.32 | 0% | 157,940 | 36,831,682 |
| 2024-08-08 | 2.3 | 2.32 | 2.28 | 2.32 | +0.43% | 106,768 | 24,589,155 |
| 2024-08-07 | 2.32 | 2.33 | 2.3 | 2.31 | -0.86% | 89,251 | 20,634,684 |
| 2024-08-06 | 2.3 | 2.34 | 2.29 | 2.33 | +1.75% | 138,541 | 32,115,956 |
| 2024-08-05 | 2.3 | 2.35 | 2.28 | 2.29 | -0.43% | 171,547 | 39,662,777 |
| 2024-08-02 | 2.31 | 2.34 | 2.29 | 2.3 | -0.86% | 121,421 | 28,080,267 |
| 2024-08-01 | 2.34 | 2.36 | 2.31 | 2.32 | -0.85% | 137,973 | 32,134,233 |
| 2024-07-31 | 2.29 | 2.35 | 2.27 | 2.34 | +2.18% | 209,896 | 48,717,873 |
| 2024-07-30 | 2.25 | 2.29 | 2.24 | 2.29 | +1.78% | 145,432 | 33,116,879 |
| 2024-07-29 | 2.25 | 2.26 | 2.22 | 2.25 | 0% | 107,524 | 24,121,898 |
| 2024-07-26 | 2.22 | 2.25 | 2.21 | 2.25 | +2.27% | 121,700 | 27,199,757 |
| 2024-07-25 | 2.17 | 2.22 | 2.15 | 2.2 | +0.92% | 94,343 | 20,660,372 |
| 2024-07-24 | 2.2 | 2.22 | 2.17 | 2.18 | -1.36% | 123,047 | 26,897,632 |
| 2024-07-23 | 2.23 | 2.28 | 2.2 | 2.21 | -0.9% | 154,400 | 34,705,266 |
| 2024-07-22 | 2.22 | 2.24 | 2.21 | 2.23 | 0% | 78,988 | 17,548,640 |
| 2024-07-19 | 2.21 | 2.24 | 2.2 | 2.23 | +0.45% | 86,667 | 19,250,006 |
| 2024-07-18 | 2.22 | 2.23 | 2.18 | 2.22 | -0.45% | 98,792 | 21,797,385 |
| 2024-07-17 | 2.25 | 2.26 | 2.22 | 2.23 | -0.89% | 89,909 | 20,094,084 |
| 2024-07-16 | 2.25 | 2.27 | 2.23 | 2.25 | -0.44% | 99,926 | 22,434,039 |
| 2024-07-15 | 2.27 | 2.31 | 2.26 | 2.26 | -0.44% | 139,252 | 31,735,699 |
| 2024-07-12 | 2.29 | 2.32 | 2.26 | 2.27 | -1.3% | 132,518 | 30,281,543 |
| 2024-07-11 | 2.25 | 2.32 | 2.25 | 2.3 | +4.07% | 199,680 | 45,594,290 |
| 2024-07-10 | 2.22 | 2.23 | 2.19 | 2.21 | -0.9% | 107,790 | 23,825,960 |
| 2024-07-09 | 2.21 | 2.24 | 2.15 | 2.23 | +0.45% | 200,581 | 44,175,354 |
| 2024-07-08 | 2.29 | 2.3 | 2.21 | 2.22 | -3.9% | 161,876 | 36,185,701 |
| 2024-07-05 | 2.25 | 2.32 | 2.22 | 2.31 | +2.67% | 169,414 | 38,629,238 |
| 2024-07-04 | 2.3 | 2.34 | 2.24 | 2.25 | -3.02% | 162,045 | 36,829,857 |
| 2024-07-03 | 2.32 | 2.38 | 2.31 | 2.32 | 0% | 215,240 | 50,406,032 |
| 2024-07-02 | 2.25 | 2.33 | 2.24 | 2.32 | +2.65% | 251,512 | 58,013,364 |
| 2024-07-01 | 2.19 | 2.26 | 2.19 | 2.26 | +2.73% | 132,176 | 29,483,744 |
| 2024-06-28 | 2.23 | 2.27 | 2.2 | 2.2 | -1.35% | 148,130 | 33,077,940 |
| 2024-06-27 | 2.27 | 2.29 | 2.22 | 2.23 | -1.76% | 119,583 | 26,944,016 |
| 2024-06-26 | 2.2 | 2.28 | 2.18 | 2.27 | +2.71% | 155,291 | 34,608,968 |
| 2024-06-25 | 2.18 | 2.25 | 2.18 | 2.21 | +0.45% | 154,492 | 34,306,119 |
| 2024-06-24 | 2.27 | 2.28 | 2.19 | 2.2 | -4.35% | 174,195 | 38,922,525 |
| 2024-06-21 | 2.26 | 2.31 | 2.25 | 2.3 | +1.32% | 108,773 | 24,896,842 |
| 2024-06-20 | 2.32 | 2.33 | 2.26 | 2.27 | -2.16% | 159,859 | 36,560,052 |
| 2024-06-19 | 2.33 | 2.35 | 2.31 | 2.32 | -0.85% | 91,493 | 21,319,076 |
| 2024-06-18 | 2.31 | 2.35 | 2.3 | 2.34 | +1.3% | 116,688 | 27,216,679 |
| 2024-06-17 | 2.33 | 2.35 | 2.3 | 2.31 | -0.86% | 122,401 | 28,386,015 |
| 2024-06-14 | 2.32 | 2.35 | 2.3 | 2.33 | 0% | 154,106 | 35,880,465 |
| 2024-06-13 | 2.36 | 2.39 | 2.31 | 2.33 | -1.69% | 166,053 | 38,821,270 |
| 2024-06-12 | 2.32 | 2.37 | 2.32 | 2.37 | +1.72% | 154,625 | 36,417,941 |
| 2024-06-11 | 2.33 | 2.34 | 2.27 | 2.33 | -0.85% | 193,948 | 44,799,022 |
| 2024-06-07 | 2.28 | 2.36 | 2.27 | 2.35 | +4.91% | 324,724 | 75,270,236 |
| 2024-06-06 | 2.4 | 2.43 | 2.21 | 2.24 | -5.88% | 465,316 | 106,120,933 |
| 2024-06-05 | 2.5 | 2.5 | 2.3 | 2.38 | -7.39% | 580,851 | 138,347,381 |
| 2024-06-04 | 2.6 | 2.61 | 2.54 | 2.57 | -1.15% | 166,354 | 42,722,557 |
| 2024-06-03 | 2.69 | 2.69 | 2.58 | 2.6 | -3.35% | 222,813 | 58,527,545 |
| 2024-05-31 | 2.68 | 2.71 | 2.68 | 2.69 | +0.37% | 93,489 | 25,195,220 |
| 2024-05-30 | 2.69 | 2.71 | 2.67 | 2.68 | -0.74% | 100,692 | 27,075,728 |
| 2024-05-29 | 2.67 | 2.74 | 2.66 | 2.7 | +0.37% | 148,757 | 40,188,327 |
| 2024-05-28 | 2.73 | 2.73 | 2.68 | 2.69 | -1.47% | 117,846 | 31,882,024 |
| 2024-05-27 | 2.74 | 2.75 | 2.7 | 2.73 | -0.36% | 125,002 | 33,953,074 |
| 2024-05-24 | 2.75 | 2.78 | 2.74 | 2.74 | -0.36% | 118,864 | 32,758,502 |
| 2024-05-23 | 2.82 | 2.83 | 2.74 | 2.75 | -2.83% | 231,012 | 64,090,214 |
| 2024-05-22 | 2.81 | 2.84 | 2.8 | 2.83 | +0.35% | 132,611 | 37,485,470 |
| 2024-05-21 | 2.85 | 2.85 | 2.8 | 2.82 | -1.74% | 217,808 | 61,377,191 |
| 2024-05-20 | 2.86 | 2.93 | 2.84 | 2.87 | +0.7% | 321,899 | 92,949,277 |
| 2024-05-17 | 2.84 | 2.85 | 2.81 | 2.85 | +0.71% | 147,277 | 41,687,173 |
| 2024-05-16 | 2.8 | 2.87 | 2.8 | 2.83 | +1.07% | 214,097 | 60,835,522 |
| 2024-05-15 | 2.81 | 2.82 | 2.79 | 2.8 | -0.71% | 115,830 | 32,504,953 |
| 2024-05-14 | 2.79 | 2.83 | 2.79 | 2.82 | +1.08% | 133,258 | 37,497,607 |
| 2024-05-13 | 2.86 | 2.86 | 2.78 | 2.79 | -2.45% | 226,339 | 63,695,579 |
| 2024-05-10 | 2.89 | 2.89 | 2.84 | 2.86 | -1.04% | 196,480 | 56,205,996 |
| 2024-05-09 | 2.86 | 2.92 | 2.85 | 2.89 | +1.05% | 219,039 | 63,451,095 |
| 2024-05-08 | 2.9 | 2.91 | 2.86 | 2.86 | -1.72% | 204,611 | 59,065,131 |
| 2024-05-07 | 2.9 | 2.91 | 2.86 | 2.91 | +0.34% | 241,723 | 69,877,473 |
| 2024-05-06 | 2.87 | 2.91 | 2.86 | 2.9 | +1.75% | 321,847 | 92,904,788 |
| 2024-04-30 | 2.88 | 2.9 | 2.77 | 2.85 | -1.38% | 379,392 | 107,498,165 |
| 2024-04-29 | 2.82 | 2.9 | 2.82 | 2.89 | +2.12% | 446,341 | 128,451,122 |
| 2024-04-26 | 2.8 | 2.84 | 2.77 | 2.83 | +1.07% | 316,460 | 88,873,719 |
| 2024-04-25 | 2.8 | 2.87 | 2.78 | 2.8 | -1.41% | 416,693 | 117,394,726 |
| 2024-04-24 | 2.88 | 2.92 | 2.69 | 2.84 | -6.58% | 936,448 | 260,032,324 |
| 2024-04-23 | 2.96 | 3.04 | 2.96 | 3.04 | +2.36% | 240,223 | 72,151,647 |
| 2024-04-22 | 3.01 | 3.02 | 2.95 | 2.97 | -1% | 195,873 | 58,336,674 |
| 2024-04-19 | 3 | 3.04 | 2.97 | 3 | -0.33% | 242,366 | 72,818,616 |
| 2024-04-18 | 3.06 | 3.06 | 3.01 | 3.01 | -0.99% | 220,786 | 66,912,013 |
| 2024-04-17 | 2.91 | 3.04 | 2.9 | 3.04 | +5.56% | 371,554 | 111,476,881 |
| 2024-04-16 | 3.02 | 3.02 | 2.87 | 2.88 | -5.26% | 394,929 | 115,592,604 |
| 2024-04-15 | 3.15 | 3.17 | 2.99 | 3.04 | -4.1% | 406,581 | 125,085,516 |
| 2024-04-12 | 3.23 | 3.25 | 3.16 | 3.17 | -2.16% | 246,602 | 78,831,109 |
| 2024-04-11 | 3.19 | 3.29 | 3.16 | 3.24 | +1.25% | 343,501 | 111,707,638 |
| 2024-04-10 | 3.28 | 3.28 | 3.16 | 3.2 | -2.44% | 274,993 | 88,248,579 |
| 2024-04-09 | 3.25 | 3.31 | 3.25 | 3.28 | +0.31% | 192,048 | 62,975,395 |
| 2024-04-08 | 3.34 | 3.34 | 3.26 | 3.27 | -2.1% | 256,930 | 85,038,866 |
| 2024-04-03 | 3.33 | 3.34 | 3.29 | 3.34 | +0.3% | 221,444 | 73,503,036 |
| 2024-04-02 | 3.31 | 3.37 | 3.3 | 3.33 | +0.3% | 296,131 | 98,608,519 |
| 2024-04-01 | 3.27 | 3.33 | 3.26 | 3.32 | +1.53% | 314,779 | 103,910,894 |
| 2024-03-29 | 3.2 | 3.28 | 3.19 | 3.27 | +2.19% | 284,772 | 92,401,741 |
| 2024-03-28 | 3.14 | 3.22 | 3.13 | 3.2 | +2.56% | 283,733 | 90,307,185 |
| 2024-03-27 | 3.2 | 3.21 | 3.12 | 3.12 | -3.11% | 285,836 | 90,472,312 |
| 2024-03-26 | 3.18 | 3.22 | 3.15 | 3.22 | +0.94% | 241,611 | 76,986,010 |
| 2024-03-25 | 3.25 | 3.28 | 3.18 | 3.19 | -2.15% | 246,827 | 79,916,758 |
| 2024-03-22 | 3.32 | 3.33 | 3.23 | 3.26 | -1.51% | 322,943 | 105,574,990 |
| 2024-03-21 | 3.31 | 3.33 | 3.26 | 3.31 | +0.3% | 329,537 | 108,600,767 |
| 2024-03-20 | 3.27 | 3.32 | 3.26 | 3.3 | +0.92% | 245,225 | 80,756,607 |
| 2024-03-19 | 3.32 | 3.32 | 3.27 | 3.27 | -1.51% | 250,542 | 82,604,751 |
| 2024-03-18 | 3.29 | 3.32 | 3.27 | 3.32 | +0.61% | 334,676 | 110,388,187 |
| 2024-03-15 | 3.22 | 3.3 | 3.2 | 3.3 | +1.85% | 356,105 | 115,906,043 |
| 2024-03-14 | 3.21 | 3.32 | 3.21 | 3.24 | +0.62% | 440,648 | 143,345,138 |
| 2024-03-13 | 3.23 | 3.25 | 3.18 | 3.22 | -0.31% | 275,076 | 88,347,682 |
| 2024-03-12 | 3.22 | 3.23 | 3.17 | 3.23 | +0.62% | 304,449 | 97,534,618 |
| 2024-03-11 | 3.16 | 3.22 | 3.15 | 3.21 | +1.26% | 345,290 | 109,996,163 |
| 2024-03-08 | 3.15 | 3.17 | 3.11 | 3.17 | +0.96% | 260,036 | 81,871,364 |
| 2024-03-07 | 3.15 | 3.18 | 3.12 | 3.14 | 0% | 292,838 | 92,320,032 |
| 2024-03-06 | 3.09 | 3.2 | 3.08 | 3.14 | +1.29% | 336,010 | 105,977,500 |
| 2024-03-05 | 3.12 | 3.15 | 3.09 | 3.1 | -1.59% | 271,277 | 84,486,198 |
| 2024-03-04 | 3.18 | 3.2 | 3.12 | 3.15 | -1.56% | 335,797 | 105,811,114 |
| 2024-03-01 | 3.2 | 3.22 | 3.16 | 3.2 | 0% | 324,540 | 103,354,815 |
| 2024-02-29 | 3.06 | 3.2 | 3.05 | 3.2 | +3.23% | 423,451 | 133,136,473 |
| 2024-02-28 | 3.29 | 3.37 | 3.09 | 3.1 | -5.2% | 673,230 | 218,930,743 |
| 2024-02-27 | 3.18 | 3.27 | 3.13 | 3.27 | +2.83% | 376,559 | 121,395,364 |
| 2024-02-26 | 3.15 | 3.25 | 3.13 | 3.18 | +0.63% | 452,222 | 144,164,674 |
| 2024-02-23 | 3.11 | 3.17 | 3.09 | 3.16 | +1.61% | 300,122 | 93,868,705 |
| 2024-02-22 | 3.06 | 3.11 | 3.04 | 3.11 | +1.3% | 260,506 | 80,403,660 |
| 2024-02-21 | 3 | 3.14 | 2.98 | 3.07 | +1.32% | 380,947 | 117,556,948 |
| 2024-02-20 | 3.02 | 3.04 | 2.98 | 3.03 | 0% | 257,190 | 77,606,038 |
| 2024-02-19 | 3 | 3.08 | 3 | 3.03 | +2.02% | 462,764 | 140,372,313 |
| 2024-02-08 | 2.79 | 2.97 | 2.78 | 2.97 | +7.22% | 636,312 | 183,276,316 |
| 2024-02-07 | 2.75 | 2.83 | 2.72 | 2.77 | -0.36% | 568,961 | 157,530,485 |
| 2024-02-06 | 2.61 | 2.84 | 2.53 | 2.78 | +4.12% | 597,072 | 159,546,969 |
| 2024-02-05 | 2.94 | 2.94 | 2.64 | 2.67 | -8.87% | 562,045 | 154,174,353 |
| 2024-02-02 | 3.1 | 3.14 | 2.84 | 2.93 | -5.48% | 450,157 | 134,433,313 |
| 2024-02-01 | 3.13 | 3.17 | 3.04 | 3.1 | -0.96% | 310,747 | 96,573,514 |
| 2024-01-31 | 3.23 | 3.28 | 3.13 | 3.13 | -4.28% | 341,874 | 109,419,514 |
| 2024-01-30 | 3.35 | 3.37 | 3.26 | 3.27 | -2.39% | 232,965 | 77,221,479 |
| 2024-01-29 | 3.43 | 3.45 | 3.34 | 3.35 | -2.33% | 226,982 | 76,789,868 |
| 2024-01-26 | 3.38 | 3.47 | 3.37 | 3.43 | +1.18% | 308,039 | 105,983,766 |
| 2024-01-25 | 3.3 | 3.4 | 3.28 | 3.39 | +2.73% | 310,893 | 103,969,222 |
| 2024-01-24 | 3.23 | 3.3 | 3.18 | 3.3 | +2.17% | 358,121 | 116,180,448 |
| 2024-01-23 | 3.18 | 3.26 | 3.15 | 3.23 | +1.57% | 291,588 | 93,489,288 |
| 2024-01-22 | 3.37 | 3.37 | 3.16 | 3.18 | -5.64% | 310,638 | 101,580,352 |
| 2024-01-19 | 3.4 | 3.43 | 3.37 | 3.37 | -1.46% | 205,531 | 69,808,433 |
| 2024-01-18 | 3.45 | 3.45 | 3.31 | 3.42 | -1.44% | 407,636 | 137,839,335 |
| 2024-01-17 | 3.55 | 3.59 | 3.47 | 3.47 | -2.25% | 234,545 | 82,771,984 |
| 2024-01-16 | 3.59 | 3.6 | 3.47 | 3.55 | -1.39% | 426,850 | 150,687,600 |
| 2024-01-15 | 3.63 | 3.67 | 3.58 | 3.6 | -2.17% | 474,094 | 170,979,005 |
| 2024-01-12 | 3.8 | 3.88 | 3.68 | 3.68 | +0.55% | 701,639 | 265,062,534 |
| 2024-01-11 | 3.57 | 3.67 | 3.56 | 3.66 | +2.52% | 243,857 | 88,432,198 |
| 2024-01-10 | 3.62 | 3.62 | 3.56 | 3.57 | -1.38% | 228,035 | 81,834,830 |
| 2024-01-09 | 3.62 | 3.65 | 3.58 | 3.62 | +0.56% | 190,801 | 68,991,751 |
| 2024-01-08 | 3.66 | 3.67 | 3.6 | 3.6 | -1.64% | 215,578 | 78,289,526 |
| 2024-01-05 | 3.71 | 3.73 | 3.65 | 3.66 | -1.35% | 196,892 | 72,654,717 |
| 2024-01-04 | 3.74 | 3.75 | 3.69 | 3.71 | -0.8% | 181,238 | 67,376,022 |
| 2024-01-03 | 3.74 | 3.77 | 3.71 | 3.74 | -0.53% | 162,223 | 60,717,659 |
| 2024-01-02 | 3.75 | 3.79 | 3.73 | 3.76 | +0.27% | 248,124 | 93,357,301 |
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：