股票概览
3.14
0%
0
3.13
开盘价
3.18
最高价
3.09
最低价
224,326
成交量
数据更新至: 2025-03-25
技术指标
3.29
MA5 (5日均线)
3.30
MA10 (10日均线)
3.33
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 | 3.13 | 3.18 | 3.09 | 3.14 | 0% | 224,326 | 70,208,146 |
| 2025-03-24 | 3.37 | 3.38 | 3.03 | 3.14 | -6.82% | 744,514 | 235,954,864 |
| 2025-03-21 | 3.43 | 3.5 | 3.34 | 3.37 | -1.75% | 653,242 | 223,145,768 |
| 2025-03-20 | 3.36 | 3.51 | 3.33 | 3.43 | +1.78% | 752,209 | 259,170,903 |
| 2025-03-19 | 3.3 | 3.42 | 3.3 | 3.37 | +0.9% | 557,261 | 187,498,806 |
| 2025-03-18 | 3.33 | 3.36 | 3.29 | 3.34 | +0.3% | 314,986 | 104,660,418 |
| 2025-03-17 | 3.33 | 3.37 | 3.28 | 3.33 | +1.22% | 422,873 | 140,572,734 |
| 2025-03-14 | 3.22 | 3.31 | 3.18 | 3.29 | +1.86% | 408,678 | 133,279,545 |
| 2025-03-13 | 3.37 | 3.37 | 3.18 | 3.23 | -3% | 458,001 | 148,431,380 |
| 2025-03-12 | 3.29 | 3.39 | 3.26 | 3.33 | +1.52% | 500,818 | 166,624,753 |
| 2025-03-11 | 3.21 | 3.3 | 3.18 | 3.28 | +0.92% | 433,475 | 140,783,719 |
| 2025-03-10 | 3.31 | 3.32 | 3.23 | 3.25 | -1.81% | 467,358 | 152,946,693 |
| 2025-03-07 | 3.42 | 3.43 | 3.29 | 3.31 | -4.06% | 653,047 | 219,402,050 |
| 2025-03-06 | 3.35 | 3.5 | 3.35 | 3.45 | +2.99% | 756,352 | 260,434,689 |
| 2025-03-05 | 3.33 | 3.4 | 3.29 | 3.35 | +0.6% | 559,701 | 186,660,210 |
| 2025-03-04 | 3.26 | 3.37 | 3.24 | 3.33 | +0.6% | 502,209 | 166,847,888 |
| 2025-03-03 | 3.36 | 3.48 | 3.27 | 3.31 | -3.22% | 798,240 | 267,782,593 |
| 2025-02-28 | 3.49 | 3.75 | 3.42 | 3.42 | -3.39% | 1,289,118 | 462,708,515 |
| 2025-02-27 | 3.4 | 3.54 | 3.32 | 3.54 | +3.21% | 1,186,300 | 405,150,945 |
| 2025-02-26 | 3.22 | 3.63 | 3.21 | 3.43 | +6.85% | 1,490,801 | 512,600,850 |
| 2025-02-25 | 3.16 | 3.27 | 3.11 | 3.21 | +0.94% | 749,055 | 241,312,728 |
| 2025-02-24 | 3.15 | 3.24 | 3.09 | 3.18 | +0.95% | 691,499 | 219,245,053 |
| 2025-02-21 | 3.24 | 3.26 | 3.07 | 3.15 | +0.96% | 906,717 | 284,445,826 |
| 2025-02-20 | 3.03 | 3.13 | 3.02 | 3.12 | +2.97% | 689,212 | 212,239,497 |
| 2025-02-19 | 2.93 | 3.04 | 2.91 | 3.03 | +3.77% | 510,524 | 153,014,992 |
| 2025-02-18 | 3.09 | 3.11 | 2.9 | 2.92 | -5.19% | 511,330 | 152,686,671 |
| 2025-02-17 | 2.91 | 3.1 | 2.9 | 3.08 | +5.48% | 763,004 | 231,472,709 |
| 2025-02-14 | 2.96 | 2.97 | 2.89 | 2.92 | -1.35% | 345,415 | 101,083,882 |
| 2025-02-13 | 2.99 | 3.02 | 2.95 | 2.96 | -1% | 365,613 | 109,118,811 |
| 2025-02-12 | 3.01 | 3.03 | 2.96 | 2.99 | -0.66% | 384,631 | 115,068,398 |
| 2025-02-11 | 3.08 | 3.09 | 2.98 | 3.01 | -1.63% | 439,192 | 132,157,098 |
| 2025-02-10 | 3.01 | 3.06 | 2.99 | 3.06 | +2% | 347,069 | 105,174,074 |
| 2025-02-07 | 2.95 | 3.05 | 2.94 | 3 | +1.69% | 434,124 | 130,443,055 |
| 2025-02-06 | 2.84 | 2.95 | 2.81 | 2.95 | +3.15% | 383,074 | 110,749,483 |
| 2025-02-05 | 2.81 | 2.89 | 2.78 | 2.86 | +3.25% | 291,114 | 82,970,755 |
| 2025-01-27 | 2.84 | 2.88 | 2.77 | 2.77 | -3.15% | 330,149 | 93,008,411 |
| 2025-01-24 | 2.8 | 2.87 | 2.7 | 2.86 | +3.62% | 467,838 | 131,252,358 |
| 2025-01-23 | 2.82 | 2.9 | 2.76 | 2.76 | -0.36% | 443,960 | 125,827,308 |
| 2025-01-22 | 2.87 | 2.88 | 2.74 | 2.77 | -3.48% | 377,474 | 105,314,481 |
| 2025-01-21 | 2.98 | 3 | 2.82 | 2.87 | -2.71% | 407,970 | 117,433,688 |
| 2025-01-20 | 2.99 | 3.01 | 2.87 | 2.95 | -2.64% | 541,464 | 158,976,709 |
| 2025-01-17 | 3.11 | 3.12 | 3.02 | 3.03 | -3.5% | 403,379 | 123,316,062 |
| 2025-01-16 | 3.07 | 3.2 | 3.07 | 3.14 | +2.61% | 558,160 | 175,121,042 |
| 2025-01-15 | 3.12 | 3.14 | 3.01 | 3.06 | -1.29% | 418,060 | 127,714,883 |
| 2025-01-14 | 2.88 | 3.11 | 2.88 | 3.1 | +8.01% | 703,579 | 212,827,525 |
| 2025-01-13 | 2.86 | 2.93 | 2.76 | 2.87 | -0.69% | 397,436 | 113,618,239 |
| 2025-01-10 | 2.94 | 3.09 | 2.87 | 2.89 | -2.03% | 633,627 | 188,519,823 |
| 2025-01-09 | 2.92 | 2.97 | 2.9 | 2.95 | +0.34% | 323,532 | 95,150,858 |
| 2025-01-08 | 2.92 | 2.96 | 2.8 | 2.94 | +0.34% | 439,736 | 126,838,843 |
| 2025-01-07 | 2.82 | 2.93 | 2.82 | 2.93 | +3.9% | 418,941 | 120,524,021 |
| 2025-01-06 | 2.85 | 2.87 | 2.72 | 2.82 | -1.74% | 369,815 | 103,757,932 |
| 2025-01-03 | 3.09 | 3.12 | 2.84 | 2.87 | -5.59% | 542,494 | 159,798,982 |
| 2025-01-02 | 3.11 | 3.17 | 3 | 3.04 | -2.25% | 427,738 | 132,004,933 |
| 2024-12-31 | 3.26 | 3.29 | 3.09 | 3.11 | -3.72% | 475,067 | 150,993,059 |
| 2024-12-30 | 3.29 | 3.34 | 3.19 | 3.23 | -3.87% | 461,753 | 150,297,851 |
| 2024-12-27 | 3.32 | 3.47 | 3.3 | 3.36 | +1.51% | 635,970 | 215,001,365 |
| 2024-12-26 | 3.3 | 3.49 | 3.29 | 3.31 | +1.22% | 826,587 | 279,199,344 |
| 2024-12-25 | 3.23 | 3.33 | 3.05 | 3.27 | +2.51% | 887,829 | 284,506,083 |
| 2024-12-24 | 3.34 | 3.39 | 3.13 | 3.19 | -3.92% | 766,498 | 246,307,289 |
| 2024-12-23 | 3.65 | 3.67 | 3.32 | 3.32 | -10.27% | 985,458 | 339,535,541 |
| 2024-12-20 | 3.61 | 3.78 | 3.56 | 3.7 | +1.65% | 812,498 | 298,279,216 |
| 2024-12-19 | 3.57 | 3.75 | 3.51 | 3.64 | +1.11% | 872,741 | 319,972,363 |
| 2024-12-18 | 3.78 | 3.78 | 3.57 | 3.6 | -5.51% | 1,035,354 | 378,095,624 |
| 2024-12-17 | 3.95 | 4 | 3.66 | 3.81 | -6.39% | 1,445,703 | 549,113,338 |
| 2024-12-16 | 3.87 | 4.47 | 3.76 | 4.07 | -4.24% | 2,587,580 | 1,075,814,733 |
| 2024-12-06 | 3.74 | 4.54 | 3.59 | 4.25 | +12.43% | 3,354,821 | 1,375,235,853 |
| 2024-12-05 | 3.73 | 3.84 | 3.64 | 3.78 | -4.3% | 2,322,074 | 866,943,788 |
| 2024-12-04 | 3.47 | 4.22 | 3.43 | 3.95 | +12.22% | 3,257,624 | 1,299,581,683 |
| 2024-12-03 | 3.44 | 3.55 | 3.37 | 3.52 | +1.73% | 761,816 | 263,231,486 |
| 2024-12-02 | 3.28 | 3.53 | 3.25 | 3.46 | +7.12% | 872,413 | 297,829,653 |
| 2024-11-29 | 3.19 | 3.25 | 3.12 | 3.23 | +0.62% | 347,022 | 110,984,747 |
| 2024-11-28 | 3.18 | 3.26 | 3.16 | 3.21 | +0.94% | 331,581 | 106,883,128 |
| 2024-11-27 | 3.12 | 3.18 | 3.03 | 3.18 | +0.95% | 296,768 | 91,792,896 |
| 2024-11-26 | 3.24 | 3.28 | 3.13 | 3.15 | -3.96% | 349,011 | 111,730,845 |
| 2024-11-25 | 3.16 | 3.31 | 3.13 | 3.28 | +2.5% | 370,270 | 118,836,615 |
| 2024-11-22 | 3.25 | 3.45 | 3.19 | 3.2 | -1.84% | 574,320 | 189,643,147 |
| 2024-11-21 | 3.35 | 3.36 | 3.22 | 3.26 | -2.1% | 418,264 | 137,156,272 |
| 2024-11-20 | 3.08 | 3.39 | 3.07 | 3.33 | +8.12% | 726,812 | 236,730,995 |
| 2024-11-19 | 2.99 | 3.08 | 2.96 | 3.08 | +3.36% | 314,515 | 95,158,954 |
| 2024-11-18 | 3.08 | 3.14 | 2.96 | 2.98 | -3.25% | 346,843 | 105,240,617 |
| 2024-11-15 | 3.15 | 3.2 | 3.07 | 3.08 | -1.6% | 350,236 | 109,937,897 |
| 2024-11-14 | 3.27 | 3.28 | 3.12 | 3.13 | -4.86% | 395,443 | 126,330,865 |
| 2024-11-13 | 3.25 | 3.32 | 3.19 | 3.29 | -0.3% | 435,346 | 141,798,933 |
| 2024-11-12 | 3.47 | 3.5 | 3.25 | 3.3 | -4.9% | 899,534 | 300,407,293 |
| 2024-11-11 | 3.48 | 3.58 | 3.36 | 3.47 | -2.25% | 964,833 | 332,593,993 |
| 2024-11-08 | 3.35 | 3.85 | 3.26 | 3.55 | +5.34% | 1,780,670 | 632,780,215 |
| 2024-11-07 | 3.06 | 3.68 | 3.02 | 3.37 | +9.77% | 1,461,161 | 481,784,891 |
| 2024-11-06 | 2.99 | 3.1 | 2.97 | 3.07 | +2.33% | 552,402 | 168,600,686 |
| 2024-11-05 | 2.92 | 3.05 | 2.91 | 3 | +4.17% | 528,016 | 156,897,216 |
| 2024-11-04 | 2.89 | 2.93 | 2.82 | 2.88 | -1.03% | 375,876 | 108,139,743 |
| 2024-11-01 | 3.13 | 3.16 | 2.89 | 2.91 | -7.03% | 819,670 | 245,050,639 |
| 2024-10-31 | 2.98 | 3.17 | 2.94 | 3.13 | +7.19% | 998,664 | 309,174,430 |
| 2024-10-30 | 2.8 | 2.93 | 2.79 | 2.92 | +2.46% | 490,603 | 141,633,304 |
| 2024-10-29 | 2.9 | 2.92 | 2.79 | 2.85 | -1.04% | 511,877 | 146,010,137 |
| 2024-10-28 | 2.75 | 2.89 | 2.75 | 2.88 | +4.73% | 359,093 | 101,658,084 |
| 2024-10-25 | 2.7 | 2.77 | 2.7 | 2.75 | +1.85% | 243,613 | 66,740,558 |
| 2024-10-24 | 2.64 | 2.71 | 2.63 | 2.7 | +0.37% | 206,626 | 55,311,683 |
| 2024-10-23 | 2.73 | 2.74 | 2.66 | 2.69 | -1.47% | 262,895 | 70,951,690 |
| 2024-10-22 | 2.67 | 2.76 | 2.64 | 2.73 | +2.63% | 308,305 | 83,113,076 |
| 2024-10-21 | 2.63 | 2.68 | 2.59 | 2.66 | +1.92% | 324,966 | 85,982,552 |
| 2024-10-18 | 2.53 | 2.65 | 2.52 | 2.61 | +2.35% | 265,918 | 68,873,418 |
| 2024-10-17 | 2.6 | 2.62 | 2.54 | 2.55 | -1.16% | 146,062 | 37,801,393 |
| 2024-10-16 | 2.53 | 2.62 | 2.51 | 2.58 | +0.39% | 173,417 | 44,739,798 |
| 2024-10-15 | 2.62 | 2.64 | 2.57 | 2.57 | -2.65% | 215,811 | 56,240,439 |
| 2024-10-14 | 2.54 | 2.64 | 2.51 | 2.64 | +3.94% | 213,455 | 55,137,519 |
| 2024-10-11 | 2.68 | 2.69 | 2.5 | 2.54 | -5.58% | 295,329 | 76,234,644 |
| 2024-10-10 | 2.72 | 2.78 | 2.64 | 2.69 | +0.37% | 323,624 | 87,873,649 |
| 2024-10-09 | 2.9 | 2.92 | 2.64 | 2.68 | -12.42% | 590,426 | 165,425,363 |
| 2024-10-08 | 3.21 | 3.21 | 2.81 | 3.06 | +12.5% | 983,786 | 295,250,629 |
| 2024-09-30 | 2.48 | 2.76 | 2.41 | 2.72 | +13.81% | 641,008 | 166,379,826 |
| 2024-09-27 | 2.29 | 2.41 | 2.27 | 2.39 | +5.29% | 287,377 | 67,397,424 |
| 2024-09-26 | 2.21 | 2.28 | 2.2 | 2.27 | +2.71% | 152,799 | 34,205,527 |
| 2024-09-25 | 2.18 | 2.24 | 2.18 | 2.21 | +1.84% | 192,208 | 42,589,726 |
| 2024-09-24 | 2.11 | 2.17 | 2.1 | 2.17 | +3.83% | 130,397 | 27,912,297 |
| 2024-09-23 | 2.1 | 2.11 | 2.08 | 2.09 | -0.48% | 54,177 | 11,353,216 |
| 2024-09-20 | 2.12 | 2.13 | 2.09 | 2.1 | -0.94% | 56,960 | 11,977,200 |
| 2024-09-19 | 2.08 | 2.13 | 2.07 | 2.12 | +2.42% | 83,632 | 17,653,755 |
| 2024-09-18 | 2.09 | 2.11 | 2.04 | 2.07 | -0.96% | 112,106 | 23,109,171 |
| 2024-09-13 | 2.14 | 2.14 | 2.09 | 2.09 | -2.34% | 90,243 | 19,034,337 |
| 2024-09-12 | 2.11 | 2.15 | 2.1 | 2.14 | +1.42% | 87,621 | 18,685,008 |
| 2024-09-11 | 2.14 | 2.14 | 2.1 | 2.11 | -1.86% | 62,472 | 13,234,966 |
| 2024-09-10 | 2.14 | 2.16 | 2.1 | 2.15 | +0.47% | 81,528 | 17,354,773 |
| 2024-09-09 | 2.12 | 2.16 | 2.1 | 2.14 | 0% | 69,530 | 14,792,238 |
| 2024-09-06 | 2.18 | 2.18 | 2.12 | 2.14 | -1.38% | 73,034 | 15,686,752 |
| 2024-09-05 | 2.16 | 2.19 | 2.16 | 2.17 | +0.46% | 56,486 | 12,268,340 |
| 2024-09-04 | 2.17 | 2.19 | 2.15 | 2.16 | -1.37% | 71,344 | 15,464,015 |
| 2024-09-03 | 2.18 | 2.21 | 2.16 | 2.19 | +0.92% | 69,867 | 15,293,493 |
| 2024-09-02 | 2.2 | 2.23 | 2.16 | 2.17 | -1.81% | 103,039 | 22,695,316 |
| 2024-08-30 | 2.15 | 2.24 | 2.15 | 2.21 | +2.79% | 139,536 | 30,708,618 |
| 2024-08-29 | 2.15 | 2.17 | 2.11 | 2.15 | +0.94% | 77,907 | 16,715,246 |
| 2024-08-28 | 2.09 | 2.17 | 2.08 | 2.13 | +1.43% | 90,830 | 19,348,164 |
| 2024-08-27 | 2.14 | 2.15 | 2.09 | 2.1 | -1.87% | 111,111 | 23,466,680 |
| 2024-08-26 | 2.11 | 2.17 | 2.1 | 2.14 | -0.93% | 113,178 | 24,173,057 |
| 2024-08-23 | 2.23 | 2.23 | 2.14 | 2.16 | -3.14% | 147,246 | 32,039,748 |
| 2024-08-22 | 2.28 | 2.29 | 2.22 | 2.23 | -2.19% | 143,826 | 32,310,126 |
| 2024-08-21 | 2.28 | 2.31 | 2.26 | 2.28 | -0.87% | 130,542 | 29,759,316 |
| 2024-08-20 | 2.35 | 2.35 | 2.28 | 2.3 | -2.13% | 187,684 | 43,238,011 |
| 2024-08-19 | 2.28 | 2.39 | 2.26 | 2.35 | +3.07% | 317,282 | 73,966,230 |
| 2024-08-16 | 2.3 | 2.3 | 2.27 | 2.28 | -1.3% | 134,490 | 30,685,742 |
| 2024-08-15 | 2.25 | 2.32 | 2.22 | 2.31 | +2.67% | 282,500 | 64,697,283 |
| 2024-08-14 | 2.25 | 2.27 | 2.23 | 2.25 | 0% | 98,967 | 22,243,563 |
| 2024-08-13 | 2.19 | 2.25 | 2.17 | 2.25 | +2.74% | 136,499 | 30,411,883 |
| 2024-08-12 | 2.23 | 2.24 | 2.19 | 2.19 | -2.23% | 95,077 | 21,043,314 |
| 2024-08-09 | 2.25 | 2.27 | 2.23 | 2.24 | 0% | 108,139 | 24,321,905 |
| 2024-08-08 | 2.23 | 2.26 | 2.2 | 2.24 | +0.45% | 89,062 | 19,875,001 |
| 2024-08-07 | 2.24 | 2.26 | 2.22 | 2.23 | -0.45% | 70,872 | 15,853,721 |
| 2024-08-06 | 2.23 | 2.25 | 2.21 | 2.24 | +1.82% | 97,348 | 21,657,283 |
| 2024-08-05 | 2.25 | 2.28 | 2.2 | 2.2 | -2.22% | 124,816 | 27,962,229 |
| 2024-08-02 | 2.26 | 2.29 | 2.25 | 2.25 | -1.32% | 93,428 | 21,203,811 |
| 2024-08-01 | 2.28 | 2.3 | 2.27 | 2.28 | 0% | 105,971 | 24,203,914 |
| 2024-07-31 | 2.24 | 2.29 | 2.22 | 2.28 | +1.79% | 156,814 | 35,588,444 |
| 2024-07-30 | 2.2 | 2.26 | 2.19 | 2.24 | +1.36% | 91,527 | 20,434,755 |
| 2024-07-29 | 2.21 | 2.24 | 2.18 | 2.21 | +0.91% | 81,848 | 18,100,336 |
| 2024-07-26 | 2.13 | 2.2 | 2.13 | 2.19 | +2.82% | 109,034 | 23,770,141 |
| 2024-07-25 | 2.11 | 2.16 | 2.1 | 2.13 | 0% | 68,000 | 14,470,978 |
| 2024-07-24 | 2.16 | 2.19 | 2.11 | 2.13 | -2.29% | 94,540 | 20,248,020 |
| 2024-07-23 | 2.21 | 2.23 | 2.16 | 2.18 | -1.36% | 109,143 | 24,096,638 |
| 2024-07-22 | 2.16 | 2.26 | 2.15 | 2.21 | +2.31% | 140,710 | 31,084,030 |
| 2024-07-19 | 2.13 | 2.17 | 2.12 | 2.16 | +0.47% | 66,284 | 14,249,082 |
| 2024-07-18 | 2.15 | 2.16 | 2.11 | 2.15 | -0.46% | 89,543 | 19,105,171 |
| 2024-07-17 | 2.21 | 2.22 | 2.16 | 2.16 | -2.26% | 82,185 | 17,886,948 |
| 2024-07-16 | 2.21 | 2.24 | 2.19 | 2.21 | -0.45% | 60,449 | 13,363,792 |
| 2024-07-15 | 2.26 | 2.27 | 2.21 | 2.22 | -2.2% | 80,050 | 17,851,730 |
| 2024-07-12 | 2.28 | 2.3 | 2.26 | 2.27 | -0.87% | 92,834 | 21,136,098 |
| 2024-07-11 | 2.24 | 2.3 | 2.23 | 2.29 | +3.62% | 176,294 | 39,957,868 |
| 2024-07-10 | 2.22 | 2.24 | 2.19 | 2.21 | -1.34% | 93,800 | 20,712,450 |
| 2024-07-09 | 2.24 | 2.25 | 2.14 | 2.24 | +1.36% | 155,475 | 34,162,333 |
| 2024-07-08 | 2.25 | 2.3 | 2.2 | 2.21 | -3.07% | 190,751 | 42,519,304 |
| 2024-07-05 | 2.19 | 2.31 | 2.16 | 2.28 | +3.64% | 249,738 | 56,231,298 |
| 2024-07-04 | 2.29 | 2.43 | 2.2 | 2.2 | -3.08% | 241,477 | 55,367,870 |
| 2024-07-03 | 2.25 | 2.3 | 2.24 | 2.27 | +0.44% | 100,658 | 22,867,666 |
| 2024-07-02 | 2.22 | 2.28 | 2.2 | 2.26 | +2.26% | 109,518 | 24,656,704 |
| 2024-07-01 | 2.19 | 2.22 | 2.16 | 2.21 | +0.91% | 82,709 | 18,100,650 |
| 2024-06-28 | 2.16 | 2.23 | 2.16 | 2.19 | +0.46% | 83,371 | 18,377,582 |
| 2024-06-27 | 2.22 | 2.24 | 2.18 | 2.18 | -1.8% | 85,078 | 18,774,424 |
| 2024-06-26 | 2.15 | 2.23 | 2.13 | 2.22 | +2.78% | 104,230 | 22,810,906 |
| 2024-06-25 | 2.14 | 2.21 | 2.13 | 2.16 | +0.93% | 109,051 | 23,668,893 |
| 2024-06-24 | 2.22 | 2.22 | 2.12 | 2.14 | -4.46% | 157,349 | 33,966,627 |
| 2024-06-21 | 2.24 | 2.28 | 2.21 | 2.24 | -0.88% | 116,997 | 26,328,379 |
| 2024-06-20 | 2.3 | 2.33 | 2.25 | 2.26 | -2.16% | 194,021 | 44,261,410 |
| 2024-06-19 | 2.28 | 2.38 | 2.26 | 2.31 | +1.32% | 297,194 | 68,927,228 |
| 2024-06-18 | 2.16 | 2.33 | 2.16 | 2.28 | +5.07% | 276,662 | 62,469,306 |
| 2024-06-17 | 2.17 | 2.22 | 2.15 | 2.17 | -0.46% | 93,170 | 20,292,885 |
| 2024-06-14 | 2.18 | 2.2 | 2.16 | 2.18 | 0% | 77,490 | 16,884,547 |
| 2024-06-13 | 2.21 | 2.24 | 2.17 | 2.18 | -1.36% | 116,216 | 25,444,987 |
| 2024-06-12 | 2.13 | 2.23 | 2.12 | 2.21 | +3.76% | 184,425 | 40,535,028 |
| 2024-06-11 | 2.14 | 2.16 | 2.09 | 2.13 | -0.93% | 124,357 | 26,359,498 |
| 2024-06-07 | 2.11 | 2.15 | 2.07 | 2.15 | +4.37% | 199,795 | 42,428,111 |
| 2024-06-06 | 2.18 | 2.2 | 2.04 | 2.06 | -5.94% | 251,214 | 52,648,197 |
| 2024-06-05 | 2.25 | 2.25 | 2.18 | 2.19 | -3.1% | 177,090 | 39,087,807 |
| 2024-06-04 | 2.31 | 2.32 | 2.22 | 2.26 | -2.59% | 214,318 | 48,480,845 |
| 2024-06-03 | 2.48 | 2.49 | 2.29 | 2.32 | -6.07% | 287,425 | 67,537,083 |
| 2024-05-31 | 2.42 | 2.48 | 2.42 | 2.47 | +1.65% | 102,678 | 25,252,817 |
| 2024-05-30 | 2.45 | 2.47 | 2.43 | 2.43 | -1.22% | 75,608 | 18,492,621 |
| 2024-05-29 | 2.45 | 2.49 | 2.44 | 2.46 | 0% | 72,268 | 17,792,584 |
| 2024-05-28 | 2.47 | 2.49 | 2.44 | 2.46 | -0.81% | 61,538 | 15,175,327 |
| 2024-05-27 | 2.48 | 2.5 | 2.43 | 2.48 | 0% | 86,236 | 21,181,900 |
| 2024-05-24 | 2.47 | 2.52 | 2.47 | 2.48 | -0.4% | 82,260 | 20,494,201 |
| 2024-05-23 | 2.52 | 2.54 | 2.47 | 2.49 | -1.97% | 131,277 | 32,752,475 |
| 2024-05-22 | 2.56 | 2.59 | 2.53 | 2.54 | -0.78% | 131,560 | 33,624,175 |
| 2024-05-21 | 2.63 | 2.64 | 2.55 | 2.56 | -3.03% | 174,631 | 45,047,939 |
| 2024-05-20 | 2.64 | 2.67 | 2.63 | 2.64 | -0.38% | 93,613 | 24,781,702 |
| 2024-05-17 | 2.63 | 2.66 | 2.61 | 2.65 | +1.15% | 101,423 | 26,703,043 |
| 2024-05-16 | 2.63 | 2.66 | 2.61 | 2.62 | -0.38% | 117,320 | 30,942,028 |
| 2024-05-15 | 2.65 | 2.67 | 2.62 | 2.63 | -1.13% | 91,825 | 24,267,410 |
| 2024-05-14 | 2.63 | 2.67 | 2.62 | 2.66 | +1.53% | 106,190 | 28,104,956 |
| 2024-05-13 | 2.61 | 2.67 | 2.57 | 2.62 | 0% | 174,977 | 45,914,651 |
| 2024-05-10 | 2.65 | 2.67 | 2.61 | 2.62 | -1.13% | 113,173 | 29,732,236 |
| 2024-05-09 | 2.61 | 2.67 | 2.6 | 2.65 | +1.53% | 108,948 | 28,901,299 |
| 2024-05-08 | 2.67 | 2.67 | 2.6 | 2.61 | -1.88% | 104,204 | 27,397,457 |
| 2024-05-07 | 2.66 | 2.69 | 2.63 | 2.66 | -0.37% | 134,229 | 35,614,628 |
| 2024-05-06 | 2.63 | 2.71 | 2.62 | 2.67 | +2.3% | 222,886 | 59,223,432 |
| 2024-04-30 | 2.61 | 2.65 | 2.58 | 2.61 | -0.76% | 133,435 | 34,808,591 |
| 2024-04-29 | 2.52 | 2.64 | 2.52 | 2.63 | +4.37% | 205,990 | 53,346,479 |
| 2024-04-26 | 2.54 | 2.56 | 2.5 | 2.52 | -1.95% | 233,315 | 58,871,899 |
| 2024-04-25 | 2.47 | 2.63 | 2.43 | 2.57 | +3.21% | 329,135 | 83,359,593 |
| 2024-04-24 | 2.44 | 2.51 | 2.43 | 2.49 | +1.63% | 131,270 | 32,593,398 |
| 2024-04-23 | 2.38 | 2.47 | 2.38 | 2.45 | +3.38% | 183,390 | 44,680,691 |
| 2024-04-22 | 2.42 | 2.43 | 2.35 | 2.37 | -1.66% | 95,602 | 22,752,767 |
| 2024-04-19 | 2.43 | 2.47 | 2.4 | 2.41 | -1.23% | 106,814 | 25,940,516 |
| 2024-04-18 | 2.5 | 2.5 | 2.43 | 2.44 | -2.01% | 149,702 | 36,765,314 |
| 2024-04-17 | 2.36 | 2.49 | 2.36 | 2.49 | +7.79% | 250,180 | 61,358,029 |
| 2024-04-16 | 2.5 | 2.54 | 2.31 | 2.31 | -9.06% | 213,547 | 51,170,532 |
| 2024-04-15 | 2.64 | 2.68 | 2.46 | 2.54 | -4.87% | 218,774 | 55,921,198 |
| 2024-04-12 | 2.68 | 2.74 | 2.66 | 2.67 | -0.74% | 129,379 | 34,901,337 |
| 2024-04-11 | 2.68 | 2.73 | 2.66 | 2.69 | 0% | 109,047 | 29,481,214 |
| 2024-04-10 | 2.74 | 2.77 | 2.66 | 2.69 | -1.82% | 159,128 | 43,103,972 |
| 2024-04-09 | 2.72 | 2.77 | 2.72 | 2.74 | 0% | 122,436 | 33,520,627 |
| 2024-04-08 | 2.77 | 2.81 | 2.73 | 2.74 | -1.44% | 165,106 | 45,666,197 |
| 2024-04-03 | 2.85 | 2.86 | 2.77 | 2.78 | -3.14% | 266,291 | 74,444,433 |
| 2024-04-02 | 2.85 | 2.99 | 2.82 | 2.87 | +1.77% | 467,958 | 134,951,741 |
| 2024-04-01 | 2.82 | 2.85 | 2.8 | 2.82 | 0% | 289,407 | 81,592,320 |
| 2024-03-29 | 2.84 | 2.92 | 2.76 | 2.82 | -2.08% | 493,256 | 139,054,061 |
| 2024-03-28 | 2.68 | 3.05 | 2.67 | 2.88 | +8.27% | 639,078 | 185,846,426 |
| 2024-03-27 | 2.77 | 2.77 | 2.66 | 2.66 | -3.97% | 141,933 | 38,426,724 |
| 2024-03-26 | 2.72 | 2.78 | 2.71 | 2.77 | +1.47% | 170,215 | 46,719,116 |
| 2024-03-25 | 2.82 | 2.83 | 2.72 | 2.73 | -3.53% | 192,650 | 53,495,246 |
| 2024-03-22 | 2.88 | 2.89 | 2.81 | 2.83 | -2.08% | 202,502 | 57,462,623 |
| 2024-03-21 | 2.84 | 2.93 | 2.83 | 2.89 | +1.4% | 273,609 | 78,592,911 |
| 2024-03-20 | 2.83 | 2.88 | 2.81 | 2.85 | -0.7% | 320,561 | 90,976,347 |
| 2024-03-19 | 2.84 | 3.05 | 2.82 | 2.87 | +0.7% | 493,235 | 145,508,534 |
| 2024-03-18 | 2.8 | 2.86 | 2.79 | 2.85 | +1.79% | 186,927 | 52,898,418 |
| 2024-03-15 | 2.73 | 2.81 | 2.72 | 2.8 | +1.82% | 152,235 | 42,126,597 |
| 2024-03-14 | 2.72 | 2.79 | 2.7 | 2.75 | +1.85% | 226,253 | 62,303,524 |
| 2024-03-13 | 2.7 | 2.72 | 2.67 | 2.7 | 0% | 129,403 | 34,896,012 |
| 2024-03-12 | 2.66 | 2.7 | 2.63 | 2.7 | +1.89% | 162,521 | 43,415,170 |
| 2024-03-11 | 2.62 | 2.65 | 2.59 | 2.65 | +1.15% | 122,186 | 32,052,767 |
| 2024-03-08 | 2.62 | 2.64 | 2.58 | 2.62 | -0.38% | 121,709 | 31,717,069 |
| 2024-03-07 | 2.6 | 2.7 | 2.58 | 2.63 | +1.94% | 243,035 | 64,463,510 |
| 2024-03-06 | 2.52 | 2.62 | 2.52 | 2.58 | +1.57% | 149,743 | 38,646,612 |
| 2024-03-05 | 2.59 | 2.6 | 2.53 | 2.54 | -2.68% | 159,180 | 40,735,639 |
| 2024-03-04 | 2.63 | 2.65 | 2.55 | 2.61 | -1.14% | 161,365 | 41,873,139 |
| 2024-03-01 | 2.62 | 2.66 | 2.58 | 2.64 | +0.38% | 200,377 | 52,691,599 |
| 2024-02-29 | 2.46 | 2.63 | 2.46 | 2.63 | +7.79% | 305,667 | 78,519,643 |
| 2024-02-28 | 2.64 | 2.69 | 2.44 | 2.44 | -7.22% | 343,788 | 88,911,645 |
| 2024-02-27 | 2.56 | 2.63 | 2.55 | 2.63 | +1.94% | 215,291 | 55,876,147 |
| 2024-02-26 | 2.54 | 2.67 | 2.53 | 2.58 | +2.79% | 307,699 | 80,120,382 |
| 2024-02-23 | 2.44 | 2.51 | 2.42 | 2.51 | +3.29% | 173,118 | 42,644,243 |
| 2024-02-22 | 2.38 | 2.44 | 2.37 | 2.43 | +2.1% | 162,799 | 39,195,591 |
| 2024-02-21 | 2.32 | 2.46 | 2.31 | 2.38 | +1.28% | 189,847 | 45,728,328 |
| 2024-02-20 | 2.31 | 2.35 | 2.27 | 2.35 | +1.29% | 114,042 | 26,446,758 |
| 2024-02-19 | 2.26 | 2.38 | 2.26 | 2.32 | +3.57% | 211,962 | 49,077,613 |
| 2024-02-08 | 2.03 | 2.27 | 2.01 | 2.24 | +10.89% | 240,106 | 51,154,827 |
| 2024-02-07 | 2.09 | 2.12 | 2 | 2.02 | -3.81% | 255,921 | 52,973,771 |
| 2024-02-06 | 1.99 | 2.16 | 1.87 | 2.1 | +2.44% | 267,753 | 53,476,550 |
| 2024-02-05 | 2.28 | 2.28 | 2.03 | 2.05 | -10.87% | 229,097 | 48,544,972 |
| 2024-02-02 | 2.42 | 2.45 | 2.19 | 2.3 | -4.17% | 174,442 | 40,588,511 |
| 2024-02-01 | 2.46 | 2.48 | 2.37 | 2.4 | -2.44% | 172,185 | 41,516,690 |
| 2024-01-31 | 2.58 | 2.63 | 2.46 | 2.46 | -5.02% | 163,100 | 41,209,296 |
| 2024-01-30 | 2.64 | 2.69 | 2.58 | 2.59 | -2.63% | 112,167 | 29,568,224 |
| 2024-01-29 | 2.76 | 2.77 | 2.64 | 2.66 | -2.92% | 113,327 | 30,442,418 |
| 2024-01-26 | 2.72 | 2.79 | 2.71 | 2.74 | +0.37% | 124,315 | 34,170,728 |
| 2024-01-25 | 2.66 | 2.74 | 2.64 | 2.73 | +2.63% | 148,252 | 39,919,694 |
| 2024-01-24 | 2.61 | 2.67 | 2.55 | 2.66 | +2.31% | 133,411 | 34,966,538 |
| 2024-01-23 | 2.59 | 2.61 | 2.53 | 2.6 | 0% | 119,348 | 30,756,172 |
| 2024-01-22 | 2.76 | 2.77 | 2.56 | 2.6 | -6.14% | 173,779 | 46,366,560 |
| 2024-01-19 | 2.79 | 2.82 | 2.77 | 2.77 | -1.07% | 96,192 | 26,862,426 |
| 2024-01-18 | 2.83 | 2.85 | 2.71 | 2.8 | -1.41% | 166,596 | 46,121,949 |
| 2024-01-17 | 2.9 | 2.92 | 2.83 | 2.84 | -2.41% | 113,059 | 32,481,954 |
| 2024-01-16 | 2.92 | 2.93 | 2.86 | 2.91 | -0.34% | 110,262 | 31,871,985 |
| 2024-01-15 | 2.91 | 2.94 | 2.89 | 2.92 | 0% | 90,598 | 26,441,189 |
| 2024-01-12 | 2.95 | 2.98 | 2.92 | 2.92 | -1.02% | 119,506 | 35,186,766 |
| 2024-01-11 | 2.92 | 2.96 | 2.9 | 2.95 | +0.68% | 99,915 | 29,282,987 |
| 2024-01-10 | 2.96 | 2.97 | 2.9 | 2.93 | -1.01% | 115,676 | 33,937,718 |
| 2024-01-09 | 2.9 | 2.99 | 2.9 | 2.96 | +2.42% | 156,278 | 46,198,342 |
| 2024-01-08 | 2.96 | 2.97 | 2.89 | 2.89 | -2.69% | 132,335 | 38,716,182 |
| 2024-01-05 | 3.02 | 3.03 | 2.94 | 2.97 | -1.66% | 134,217 | 40,015,896 |
| 2024-01-04 | 3.02 | 3.04 | 3 | 3.02 | -0.66% | 79,941 | 24,155,079 |
| 2024-01-03 | 3.04 | 3.06 | 3 | 3.04 | -0.33% | 133,099 | 40,354,436 |
| 2024-01-02 | 3.06 | 3.07 | 3.03 | 3.05 | +0.33% | 86,544 | 26,447,387 |
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：