股票概览
3.01
+5.24%
+0.15
2.86
开盘价
3.03
最高价
2.84
最低价
255,259
成交量
数据更新至: 2025-03-25
技术指标
3.01
MA5 (5日均线)
3.09
MA10 (10日均线)
3.07
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 | 2.86 | 3.03 | 2.84 | 3.01 | +5.24% | 255,259 | 74,771,595 |
| 2025-03-24 | 2.98 | 3 | 2.81 | 2.86 | -4.98% | 394,275 | 113,874,703 |
| 2025-03-21 | 3.07 | 3.1 | 3 | 3.01 | -1.63% | 310,673 | 94,471,512 |
| 2025-03-20 | 3.09 | 3.11 | 3.05 | 3.06 | -0.97% | 306,003 | 94,306,346 |
| 2025-03-19 | 3.12 | 3.14 | 3.06 | 3.09 | -1.9% | 389,346 | 120,850,280 |
| 2025-03-18 | 3.15 | 3.21 | 3.14 | 3.15 | +0.32% | 361,674 | 114,444,280 |
| 2025-03-17 | 3.16 | 3.21 | 3.12 | 3.14 | -1.57% | 491,256 | 154,971,957 |
| 2025-03-14 | 3.22 | 3.27 | 3.14 | 3.19 | -2.15% | 801,388 | 254,607,433 |
| 2025-03-13 | 3.07 | 3.38 | 3.04 | 3.26 | +5.16% | 1,233,165 | 395,435,697 |
| 2025-03-12 | 3.04 | 3.11 | 3.01 | 3.1 | +1.97% | 499,905 | 153,646,655 |
| 2025-03-11 | 2.95 | 3.06 | 2.93 | 3.04 | +1.67% | 350,019 | 105,148,816 |
| 2025-03-10 | 2.98 | 3.04 | 2.94 | 2.99 | +0.34% | 290,910 | 86,972,489 |
| 2025-03-07 | 3.03 | 3.09 | 2.97 | 2.98 | -1.97% | 401,310 | 121,684,756 |
| 2025-03-06 | 3.02 | 3.06 | 2.97 | 3.04 | +0.66% | 347,560 | 105,271,645 |
| 2025-03-05 | 3.06 | 3.07 | 2.93 | 3.02 | -1.95% | 424,423 | 126,776,432 |
| 2025-03-04 | 3.05 | 3.08 | 3 | 3.08 | -0.65% | 388,236 | 118,074,805 |
| 2025-03-03 | 3.04 | 3.32 | 3 | 3.1 | +3.33% | 762,842 | 240,219,460 |
| 2025-02-28 | 3.15 | 3.15 | 2.98 | 3 | -4.76% | 452,101 | 138,113,834 |
| 2025-02-27 | 3.18 | 3.21 | 3.1 | 3.15 | -0.94% | 454,495 | 143,256,473 |
| 2025-02-26 | 3.14 | 3.24 | 3.13 | 3.18 | +0.32% | 558,287 | 177,607,212 |
| 2025-02-25 | 3.02 | 3.24 | 3.02 | 3.17 | +3.26% | 775,067 | 245,665,903 |
| 2025-02-24 | 3.02 | 3.12 | 3.01 | 3.07 | +1.99% | 466,190 | 142,780,063 |
| 2025-02-21 | 2.96 | 3.05 | 2.95 | 3.01 | +1.69% | 447,093 | 134,010,332 |
| 2025-02-20 | 2.95 | 2.97 | 2.88 | 2.96 | -0.34% | 354,937 | 104,012,795 |
| 2025-02-19 | 2.94 | 2.97 | 2.9 | 2.97 | 0% | 368,753 | 108,436,431 |
| 2025-02-18 | 2.95 | 3.09 | 2.94 | 2.97 | +0.68% | 668,839 | 201,406,263 |
| 2025-02-17 | 2.95 | 2.98 | 2.87 | 2.95 | +1.37% | 429,818 | 125,978,507 |
| 2025-02-14 | 2.9 | 2.96 | 2.88 | 2.91 | +0.69% | 321,226 | 93,842,234 |
| 2025-02-13 | 2.88 | 2.94 | 2.88 | 2.89 | 0% | 241,870 | 70,264,102 |
| 2025-02-12 | 2.85 | 2.9 | 2.84 | 2.89 | +1.05% | 204,987 | 58,829,837 |
| 2025-02-11 | 2.9 | 2.91 | 2.82 | 2.86 | -1.38% | 194,379 | 55,320,779 |
| 2025-02-10 | 2.83 | 2.91 | 2.82 | 2.9 | +2.11% | 286,393 | 82,269,760 |
| 2025-02-07 | 2.79 | 2.87 | 2.78 | 2.84 | +1.79% | 273,301 | 77,582,868 |
| 2025-02-06 | 2.76 | 2.79 | 2.69 | 2.79 | +1.45% | 219,345 | 60,236,887 |
| 2025-02-05 | 2.69 | 2.75 | 2.67 | 2.75 | +3.77% | 196,470 | 53,533,566 |
| 2025-01-27 | 2.69 | 2.73 | 2.65 | 2.65 | -1.85% | 154,310 | 41,472,904 |
| 2025-01-24 | 2.69 | 2.72 | 2.65 | 2.7 | +0.37% | 187,260 | 50,150,878 |
| 2025-01-23 | 2.74 | 2.79 | 2.69 | 2.69 | -0.74% | 173,919 | 47,729,822 |
| 2025-01-22 | 2.73 | 2.75 | 2.67 | 2.71 | -1.09% | 119,022 | 32,268,542 |
| 2025-01-21 | 2.81 | 2.83 | 2.73 | 2.74 | -2.14% | 211,259 | 58,219,009 |
| 2025-01-20 | 2.83 | 2.85 | 2.74 | 2.8 | -0.36% | 246,170 | 68,903,461 |
| 2025-01-17 | 2.94 | 2.95 | 2.79 | 2.81 | -5.39% | 454,063 | 129,387,523 |
| 2025-01-16 | 3.03 | 3.15 | 2.94 | 2.97 | -2.62% | 488,379 | 147,388,360 |
| 2025-01-15 | 2.83 | 3.09 | 2.79 | 3.05 | +7.02% | 706,560 | 209,121,693 |
| 2025-01-14 | 2.69 | 2.85 | 2.69 | 2.85 | +5.95% | 228,311 | 63,695,992 |
| 2025-01-13 | 2.64 | 2.7 | 2.58 | 2.69 | +0.37% | 156,766 | 41,577,500 |
| 2025-01-10 | 2.83 | 2.85 | 2.67 | 2.68 | -5.63% | 208,990 | 57,674,318 |
| 2025-01-09 | 2.82 | 2.88 | 2.81 | 2.84 | 0% | 224,440 | 64,063,633 |
| 2025-01-08 | 2.84 | 2.87 | 2.73 | 2.84 | -1.05% | 241,954 | 67,985,173 |
| 2025-01-07 | 2.76 | 2.88 | 2.75 | 2.87 | +3.99% | 191,189 | 53,883,198 |
| 2025-01-06 | 2.79 | 2.83 | 2.63 | 2.76 | -2.82% | 261,096 | 71,627,885 |
| 2025-01-03 | 2.82 | 3.05 | 2.75 | 2.84 | +0.71% | 416,138 | 119,929,716 |
| 2025-01-02 | 2.85 | 2.92 | 2.79 | 2.82 | -0.7% | 253,688 | 72,462,848 |
| 2024-12-31 | 2.98 | 3.02 | 2.83 | 2.84 | -4.7% | 294,597 | 85,542,810 |
| 2024-12-30 | 3.02 | 3.05 | 2.9 | 2.98 | -2.3% | 330,318 | 97,163,308 |
| 2024-12-27 | 2.95 | 3.15 | 2.94 | 3.05 | +4.1% | 449,130 | 137,866,097 |
| 2024-12-26 | 2.92 | 2.99 | 2.89 | 2.93 | +0.34% | 229,834 | 67,604,714 |
| 2024-12-25 | 3.02 | 3.05 | 2.86 | 2.92 | -3.95% | 346,811 | 101,227,361 |
| 2024-12-24 | 3.11 | 3.17 | 2.94 | 3.04 | -4.1% | 584,970 | 177,281,770 |
| 2024-12-23 | 3.32 | 3.5 | 3.14 | 3.17 | -4.52% | 585,968 | 195,141,392 |
| 2024-12-20 | 3.37 | 3.37 | 3.29 | 3.32 | -2.06% | 362,696 | 120,694,226 |
| 2024-12-19 | 3.23 | 3.49 | 3.18 | 3.39 | +2.73% | 614,109 | 204,067,413 |
| 2024-12-18 | 3.35 | 3.38 | 3.27 | 3.3 | -1.49% | 381,954 | 127,039,763 |
| 2024-12-17 | 3.58 | 3.65 | 3.34 | 3.35 | -6.16% | 469,488 | 161,505,100 |
| 2024-12-16 | 3.59 | 3.63 | 3.53 | 3.57 | -0.83% | 289,999 | 103,903,783 |
| 2024-12-13 | 3.66 | 3.67 | 3.57 | 3.6 | -2.7% | 384,861 | 138,953,412 |
| 2024-12-12 | 3.76 | 3.77 | 3.64 | 3.7 | -1.86% | 522,818 | 192,765,232 |
| 2024-12-11 | 3.71 | 3.78 | 3.67 | 3.77 | +1.89% | 554,167 | 206,680,237 |
| 2024-12-10 | 3.87 | 3.91 | 3.7 | 3.7 | -1.86% | 691,620 | 261,352,360 |
| 2024-12-09 | 3.84 | 3.88 | 3.69 | 3.77 | -2.33% | 711,527 | 268,415,069 |
| 2024-12-06 | 3.7 | 3.88 | 3.61 | 3.86 | +2.93% | 1,021,507 | 385,449,122 |
| 2024-12-05 | 3.72 | 3.82 | 3.68 | 3.75 | -0.53% | 725,616 | 272,317,892 |
| 2024-12-04 | 3.66 | 3.85 | 3.6 | 3.77 | +2.17% | 898,278 | 336,563,961 |
| 2024-12-03 | 3.61 | 3.75 | 3.57 | 3.69 | +1.1% | 561,890 | 205,712,320 |
| 2024-12-02 | 3.5 | 3.66 | 3.48 | 3.65 | +4.29% | 628,869 | 227,310,570 |
| 2024-11-29 | 3.49 | 3.53 | 3.37 | 3.5 | +0.29% | 405,186 | 140,408,876 |
| 2024-11-28 | 3.43 | 3.56 | 3.39 | 3.49 | +1.16% | 390,258 | 136,716,042 |
| 2024-11-27 | 3.41 | 3.45 | 3.26 | 3.45 | +0.29% | 393,933 | 131,856,845 |
| 2024-11-26 | 3.59 | 3.59 | 3.42 | 3.44 | -4.44% | 478,595 | 166,527,792 |
| 2024-11-25 | 3.39 | 3.6 | 3.36 | 3.6 | +5.88% | 597,045 | 210,018,166 |
| 2024-11-22 | 3.48 | 3.63 | 3.38 | 3.4 | -3.68% | 504,857 | 177,176,859 |
| 2024-11-21 | 3.48 | 3.62 | 3.46 | 3.53 | +0.86% | 407,722 | 144,423,330 |
| 2024-11-20 | 3.32 | 3.55 | 3.3 | 3.5 | +5.11% | 526,426 | 182,095,077 |
| 2024-11-19 | 3.27 | 3.34 | 3.16 | 3.33 | +2.46% | 346,092 | 112,753,000 |
| 2024-11-18 | 3.42 | 3.47 | 3.22 | 3.25 | -4.97% | 419,912 | 139,405,451 |
| 2024-11-15 | 3.48 | 3.58 | 3.41 | 3.42 | -2.56% | 427,004 | 149,089,889 |
| 2024-11-14 | 3.63 | 3.73 | 3.5 | 3.51 | -4.1% | 493,688 | 177,614,766 |
| 2024-11-13 | 3.55 | 3.74 | 3.46 | 3.66 | +1.95% | 579,549 | 208,715,877 |
| 2024-11-12 | 3.71 | 3.76 | 3.53 | 3.59 | -3.75% | 623,083 | 226,553,203 |
| 2024-11-11 | 3.61 | 3.76 | 3.61 | 3.73 | +1.36% | 688,630 | 253,784,224 |
| 2024-11-08 | 3.72 | 3.96 | 3.67 | 3.68 | -1.08% | 1,076,598 | 406,691,356 |
| 2024-11-07 | 3.42 | 3.87 | 3.4 | 3.72 | +7.83% | 1,296,307 | 476,905,688 |
| 2024-11-06 | 3.43 | 3.57 | 3.42 | 3.45 | +0.88% | 704,260 | 245,513,333 |
| 2024-11-05 | 3.24 | 3.45 | 3.22 | 3.42 | +5.56% | 703,808 | 237,238,382 |
| 2024-11-04 | 3.26 | 3.31 | 3.16 | 3.24 | -2.11% | 617,433 | 199,535,228 |
| 2024-11-01 | 3.39 | 3.64 | 3.22 | 3.31 | -3.78% | 1,006,917 | 346,352,326 |
| 2024-10-31 | 3.33 | 3.49 | 3.32 | 3.44 | +3.3% | 631,841 | 217,361,167 |
| 2024-10-30 | 3.2 | 3.41 | 3.2 | 3.33 | +2.78% | 461,986 | 152,649,336 |
| 2024-10-29 | 3.39 | 3.45 | 3.22 | 3.24 | -4.71% | 508,243 | 167,722,288 |
| 2024-10-28 | 3.26 | 3.42 | 3.26 | 3.4 | +2.72% | 599,104 | 201,062,887 |
| 2024-10-25 | 3.17 | 3.35 | 3.17 | 3.31 | +3.76% | 572,918 | 188,860,131 |
| 2024-10-24 | 3.31 | 3.31 | 3.17 | 3.19 | -5.06% | 501,376 | 161,455,125 |
| 2024-10-23 | 3.22 | 3.45 | 3.18 | 3.36 | +4.02% | 871,591 | 288,885,916 |
| 2024-10-22 | 3.21 | 3.24 | 3.13 | 3.23 | 0% | 495,565 | 157,671,282 |
| 2024-10-21 | 3.07 | 3.24 | 3.05 | 3.23 | +5.9% | 756,127 | 237,879,516 |
| 2024-10-18 | 2.93 | 3.1 | 2.91 | 3.05 | +3.74% | 516,673 | 155,661,395 |
| 2024-10-17 | 3.01 | 3.04 | 2.93 | 2.94 | -2.65% | 398,432 | 119,064,205 |
| 2024-10-16 | 2.89 | 3.15 | 2.84 | 3.02 | +2.37% | 487,031 | 146,073,712 |
| 2024-10-15 | 3.03 | 3.06 | 2.95 | 2.95 | -2.64% | 373,577 | 112,388,751 |
| 2024-10-14 | 2.92 | 3.04 | 2.91 | 3.03 | +4.12% | 384,427 | 114,693,761 |
| 2024-10-11 | 3.11 | 3.11 | 2.85 | 2.91 | -6.43% | 513,900 | 151,979,116 |
| 2024-10-10 | 3.19 | 3.37 | 3.09 | 3.11 | -3.72% | 646,480 | 207,038,827 |
| 2024-10-09 | 3.7 | 3.7 | 3.21 | 3.23 | -16.97% | 991,504 | 340,988,784 |
| 2024-10-08 | 3.87 | 3.9 | 3.34 | 3.89 | +19.33% | 1,427,848 | 525,542,108 |
| 2024-09-30 | 2.87 | 3.26 | 2.87 | 3.26 | +17.69% | 1,157,273 | 354,526,124 |
| 2024-09-27 | 2.62 | 2.88 | 2.6 | 2.77 | +7.78% | 846,665 | 231,623,410 |
| 2024-09-26 | 2.51 | 2.58 | 2.49 | 2.57 | +2.39% | 396,631 | 100,718,276 |
| 2024-09-25 | 2.48 | 2.58 | 2.46 | 2.51 | +1.21% | 477,583 | 121,005,341 |
| 2024-09-24 | 2.41 | 2.48 | 2.38 | 2.48 | +2.48% | 409,301 | 99,864,298 |
| 2024-09-23 | 2.34 | 2.46 | 2.32 | 2.42 | +3.42% | 366,967 | 87,742,254 |
| 2024-09-20 | 2.35 | 2.37 | 2.31 | 2.34 | -1.27% | 166,228 | 38,834,299 |
| 2024-09-19 | 2.31 | 2.37 | 2.28 | 2.37 | +3.49% | 230,194 | 53,947,596 |
| 2024-09-18 | 2.34 | 2.38 | 2.26 | 2.29 | -2.55% | 223,429 | 51,369,329 |
| 2024-09-13 | 2.43 | 2.47 | 2.35 | 2.35 | -3.69% | 271,152 | 64,388,809 |
| 2024-09-12 | 2.43 | 2.5 | 2.43 | 2.44 | -0.41% | 424,950 | 104,199,187 |
| 2024-09-11 | 2.35 | 2.65 | 2.34 | 2.45 | +3.38% | 707,739 | 176,506,353 |
| 2024-09-10 | 2.3 | 2.38 | 2.28 | 2.37 | +2.16% | 161,002 | 37,510,169 |
| 2024-09-09 | 2.28 | 2.34 | 2.28 | 2.32 | +0.87% | 114,361 | 26,340,971 |
| 2024-09-06 | 2.38 | 2.4 | 2.3 | 2.3 | -3.77% | 207,515 | 48,486,414 |
| 2024-09-05 | 2.4 | 2.42 | 2.36 | 2.39 | -1.24% | 238,507 | 56,873,708 |
| 2024-09-04 | 2.36 | 2.46 | 2.34 | 2.42 | +1.68% | 346,584 | 83,290,591 |
| 2024-09-03 | 2.31 | 2.41 | 2.29 | 2.38 | +2.59% | 221,974 | 52,483,117 |
| 2024-09-02 | 2.4 | 2.43 | 2.32 | 2.32 | -2.11% | 216,575 | 51,304,932 |
| 2024-08-30 | 2.26 | 2.44 | 2.24 | 2.37 | +3.95% | 414,326 | 98,034,333 |
| 2024-08-29 | 2.25 | 2.29 | 2.23 | 2.28 | +1.79% | 190,666 | 43,202,221 |
| 2024-08-28 | 2.26 | 2.28 | 2.19 | 2.24 | -0.88% | 191,083 | 42,796,849 |
| 2024-08-27 | 2.36 | 2.37 | 2.24 | 2.26 | -5.04% | 345,588 | 79,011,809 |
| 2024-08-26 | 2.35 | 2.47 | 2.35 | 2.38 | 0% | 357,535 | 85,999,413 |
| 2024-08-23 | 2.52 | 2.53 | 2.32 | 2.38 | -7.03% | 634,140 | 151,928,206 |
| 2024-08-22 | 2.47 | 2.77 | 2.47 | 2.56 | +4.49% | 937,759 | 244,968,298 |
| 2024-08-21 | 2.46 | 2.51 | 2.39 | 2.45 | -2.39% | 267,400 | 65,561,421 |
| 2024-08-20 | 2.54 | 2.62 | 2.44 | 2.51 | -0.79% | 437,443 | 109,868,142 |
| 2024-08-19 | 2.4 | 2.65 | 2.35 | 2.53 | +4.98% | 652,502 | 164,426,871 |
| 2024-08-16 | 2.48 | 2.49 | 2.39 | 2.41 | -2.82% | 295,927 | 71,870,170 |
| 2024-08-15 | 2.37 | 2.5 | 2.34 | 2.48 | +4.2% | 451,322 | 110,356,004 |
| 2024-08-14 | 2.38 | 2.4 | 2.33 | 2.38 | +0.85% | 196,280 | 46,561,112 |
| 2024-08-13 | 2.28 | 2.42 | 2.25 | 2.36 | +3.06% | 230,314 | 53,853,629 |
| 2024-08-12 | 2.33 | 2.35 | 2.27 | 2.29 | -2.55% | 149,591 | 34,488,945 |
| 2024-08-09 | 2.41 | 2.42 | 2.33 | 2.35 | -1.67% | 145,811 | 34,523,918 |
| 2024-08-08 | 2.36 | 2.42 | 2.3 | 2.39 | 0% | 220,039 | 51,899,551 |
| 2024-08-07 | 2.37 | 2.43 | 2.33 | 2.39 | +1.27% | 230,411 | 55,001,292 |
| 2024-08-06 | 2.3 | 2.36 | 2.3 | 2.36 | +3.51% | 173,232 | 40,311,907 |
| 2024-08-05 | 2.31 | 2.4 | 2.28 | 2.28 | -3.39% | 228,589 | 53,377,204 |
| 2024-08-02 | 2.39 | 2.43 | 2.35 | 2.36 | -2.07% | 225,135 | 53,900,605 |
| 2024-08-01 | 2.43 | 2.45 | 2.39 | 2.41 | -0.82% | 235,911 | 57,108,094 |
| 2024-07-31 | 2.34 | 2.43 | 2.32 | 2.43 | +3.4% | 289,365 | 69,236,039 |
| 2024-07-30 | 2.32 | 2.37 | 2.32 | 2.35 | -0.42% | 227,088 | 53,254,137 |
| 2024-07-29 | 2.27 | 2.36 | 2.23 | 2.36 | +3.96% | 325,662 | 75,493,276 |
| 2024-07-26 | 2.23 | 2.29 | 2.23 | 2.27 | +1.34% | 164,826 | 37,368,699 |
| 2024-07-25 | 2.21 | 2.26 | 2.18 | 2.24 | +0.45% | 118,641 | 26,454,805 |
| 2024-07-24 | 2.27 | 2.29 | 2.21 | 2.23 | -1.76% | 138,776 | 31,144,706 |
| 2024-07-23 | 2.28 | 2.34 | 2.26 | 2.27 | -0.44% | 155,863 | 35,794,075 |
| 2024-07-22 | 2.25 | 2.32 | 2.23 | 2.28 | +1.33% | 132,493 | 30,047,426 |
| 2024-07-19 | 2.23 | 2.28 | 2.23 | 2.25 | 0% | 130,341 | 29,359,337 |
| 2024-07-18 | 2.29 | 2.3 | 2.21 | 2.25 | -3.02% | 189,490 | 42,524,336 |
| 2024-07-17 | 2.3 | 2.37 | 2.29 | 2.32 | +0.43% | 206,849 | 48,276,505 |
| 2024-07-16 | 2.3 | 2.34 | 2.27 | 2.31 | +1.32% | 159,101 | 36,737,608 |
| 2024-07-15 | 2.31 | 2.32 | 2.26 | 2.28 | -1.72% | 153,833 | 34,994,011 |
| 2024-07-12 | 2.37 | 2.4 | 2.32 | 2.32 | -2.93% | 312,097 | 73,468,942 |
| 2024-07-11 | 2.26 | 2.57 | 2.26 | 2.39 | +8.14% | 479,520 | 116,175,842 |
| 2024-07-10 | 2.25 | 2.32 | 2.2 | 2.21 | -3.91% | 211,744 | 47,696,987 |
| 2024-07-09 | 2.33 | 2.34 | 2.16 | 2.3 | -1.29% | 306,389 | 68,915,963 |
| 2024-07-08 | 2.41 | 2.42 | 2.31 | 2.33 | -4.51% | 211,206 | 49,550,020 |
| 2024-07-05 | 2.35 | 2.52 | 2.35 | 2.44 | +1.67% | 289,299 | 70,046,503 |
| 2024-07-04 | 2.52 | 2.55 | 2.39 | 2.4 | -5.14% | 262,130 | 63,741,897 |
| 2024-07-03 | 2.51 | 2.57 | 2.48 | 2.53 | +0.4% | 299,092 | 75,664,370 |
| 2024-07-02 | 2.44 | 2.68 | 2.39 | 2.52 | +3.28% | 422,333 | 106,591,405 |
| 2024-07-01 | 2.36 | 2.44 | 2.35 | 2.44 | +3.39% | 178,992 | 42,833,773 |
| 2024-06-28 | 2.36 | 2.42 | 2.34 | 2.36 | +0.43% | 171,523 | 40,831,414 |
| 2024-06-27 | 2.41 | 2.43 | 2.34 | 2.35 | -4.47% | 223,191 | 53,286,223 |
| 2024-06-26 | 2.37 | 2.47 | 2.31 | 2.46 | +2.5% | 262,658 | 62,622,600 |
| 2024-06-25 | 2.41 | 2.47 | 2.36 | 2.4 | -2.04% | 226,559 | 54,473,706 |
| 2024-06-24 | 2.63 | 2.64 | 2.42 | 2.45 | -6.49% | 359,374 | 89,136,611 |
| 2024-06-21 | 2.57 | 2.74 | 2.56 | 2.62 | +1.16% | 405,441 | 108,070,885 |
| 2024-06-20 | 2.71 | 2.71 | 2.55 | 2.59 | -5.82% | 522,126 | 136,050,923 |
| 2024-06-19 | 2.48 | 2.95 | 2.44 | 2.75 | +10.89% | 738,668 | 196,503,770 |
| 2024-06-18 | 2.37 | 2.53 | 2.35 | 2.48 | +4.64% | 336,212 | 82,483,616 |
| 2024-06-17 | 2.42 | 2.43 | 2.36 | 2.37 | -1.66% | 187,007 | 44,637,027 |
| 2024-06-14 | 2.46 | 2.49 | 2.41 | 2.41 | -2.03% | 201,069 | 49,028,470 |
| 2024-06-13 | 2.53 | 2.55 | 2.43 | 2.46 | -2.77% | 289,531 | 71,358,624 |
| 2024-06-12 | 2.42 | 2.56 | 2.4 | 2.53 | +3.69% | 347,644 | 86,538,909 |
| 2024-06-11 | 2.47 | 2.5 | 2.39 | 2.44 | -2.4% | 280,169 | 67,808,178 |
| 2024-06-07 | 2.41 | 2.51 | 2.39 | 2.5 | +5.93% | 363,780 | 89,773,963 |
| 2024-06-06 | 2.54 | 2.61 | 2.31 | 2.36 | -6.72% | 462,595 | 112,107,819 |
| 2024-06-05 | 2.61 | 2.63 | 2.52 | 2.53 | -4.53% | 284,735 | 72,925,515 |
| 2024-06-04 | 2.71 | 2.73 | 2.58 | 2.65 | -2.57% | 340,438 | 89,274,696 |
| 2024-06-03 | 2.82 | 2.82 | 2.66 | 2.72 | -6.53% | 538,342 | 146,370,514 |
| 2024-05-31 | 2.89 | 2.95 | 2.86 | 2.91 | +1.04% | 260,041 | 75,294,751 |
| 2024-05-30 | 2.95 | 2.96 | 2.86 | 2.88 | -3.68% | 418,948 | 121,442,706 |
| 2024-05-29 | 3.1 | 3.16 | 2.82 | 2.99 | -3.55% | 566,507 | 170,945,908 |
| 2024-05-28 | 3.2 | 3.2 | 3.06 | 3.1 | -3.13% | 329,544 | 102,432,511 |
| 2024-05-27 | 3.13 | 3.22 | 3.13 | 3.2 | +2.56% | 369,297 | 117,185,563 |
| 2024-05-24 | 3.09 | 3.25 | 3.09 | 3.12 | +0.32% | 426,662 | 135,075,291 |
| 2024-05-23 | 3.26 | 3.27 | 3.09 | 3.11 | -6.33% | 645,707 | 202,839,402 |
| 2024-05-22 | 3.27 | 3.35 | 3.23 | 3.32 | +0.91% | 439,516 | 145,170,096 |
| 2024-05-21 | 3.41 | 3.44 | 3.27 | 3.29 | -5.46% | 652,724 | 216,125,886 |
| 2024-05-20 | 3.23 | 3.58 | 3.23 | 3.48 | +7.41% | 1,084,393 | 369,192,402 |
| 2024-05-17 | 3.25 | 3.29 | 3.16 | 3.24 | -2.11% | 669,705 | 215,659,987 |
| 2024-05-16 | 3.29 | 3.39 | 3.26 | 3.31 | -3.78% | 824,467 | 273,740,597 |
| 2024-05-15 | 3.2 | 3.75 | 3.2 | 3.44 | +5.52% | 1,226,333 | 432,455,742 |
| 2024-05-14 | 3.31 | 3.4 | 3.22 | 3.26 | -3.55% | 897,079 | 294,395,501 |
| 2024-05-13 | 3.48 | 3.67 | 3.36 | 3.38 | -4.52% | 1,075,330 | 376,881,489 |
| 2024-05-10 | 3.71 | 3.96 | 3.5 | 3.54 | -3.28% | 1,911,509 | 713,380,868 |
| 2024-05-09 | 3.13 | 3.66 | 3.12 | 3.66 | +20% | 1,128,911 | 395,013,646 |
| 2024-05-08 | 2.92 | 3.19 | 2.88 | 3.05 | +3.39% | 805,945 | 246,844,457 |
| 2024-05-07 | 2.93 | 3.01 | 2.9 | 2.95 | +0.34% | 375,604 | 110,576,112 |
| 2024-05-06 | 2.96 | 3.01 | 2.86 | 2.94 | +1.03% | 476,153 | 139,156,201 |
| 2024-04-30 | 3.04 | 3.06 | 2.89 | 2.91 | -3.32% | 512,509 | 150,474,891 |
| 2024-04-29 | 2.74 | 3.07 | 2.73 | 3.01 | +7.89% | 746,221 | 220,099,567 |
| 2024-04-26 | 2.81 | 2.85 | 2.75 | 2.79 | -2.45% | 498,064 | 139,324,465 |
| 2024-04-25 | 2.75 | 3.03 | 2.69 | 2.86 | +2.51% | 578,187 | 166,727,250 |
| 2024-04-24 | 2.69 | 2.84 | 2.69 | 2.79 | +1.09% | 376,034 | 104,466,935 |
| 2024-04-23 | 2.75 | 2.87 | 2.73 | 2.76 | -2.47% | 387,476 | 107,934,341 |
| 2024-04-22 | 2.98 | 3.07 | 2.82 | 2.83 | -6.29% | 524,061 | 152,122,312 |
| 2024-04-19 | 3.07 | 3.23 | 2.96 | 3.02 | -5.92% | 801,356 | 246,392,614 |
| 2024-04-18 | 3.1 | 3.44 | 2.81 | 3.21 | +11.46% | 1,364,310 | 413,485,243 |
| 2024-04-17 | 2.5 | 2.88 | 2.5 | 2.88 | +20% | 521,762 | 143,217,640 |
| 2024-04-16 | 2.84 | 2.85 | 2.4 | 2.4 | -17.81% | 821,937 | 208,086,677 |
| 2024-04-15 | 3.15 | 3.24 | 2.77 | 2.92 | -11.25% | 862,666 | 258,343,491 |
| 2024-04-12 | 3.57 | 3.65 | 3.24 | 3.29 | -3.8% | 819,976 | 280,297,124 |
| 2024-04-11 | 3.5 | 3.57 | 3.36 | 3.42 | -4.2% | 743,873 | 256,409,052 |
| 2024-04-10 | 3.78 | 3.85 | 3.51 | 3.57 | -5.56% | 1,028,998 | 372,362,716 |
| 2024-04-09 | 3.54 | 4.05 | 3.48 | 3.78 | +6.48% | 1,505,390 | 572,483,675 |
| 2024-04-08 | 3.72 | 3.98 | 3.5 | 3.55 | -8.74% | 1,437,177 | 530,653,822 |
| 2024-04-03 | 3.96 | 4.27 | 3.65 | 3.89 | -1.77% | 2,051,870 | 815,362,528 |
| 2024-04-02 | 3.43 | 3.96 | 3.37 | 3.96 | +20% | 1,763,926 | 647,823,060 |
| 2024-04-01 | 2.77 | 3.3 | 2.76 | 3.3 | +20% | 655,359 | 209,269,110 |
| 2024-03-29 | 2.74 | 2.79 | 2.71 | 2.75 | +0.36% | 98,382 | 27,009,593 |
| 2024-03-28 | 2.66 | 2.78 | 2.66 | 2.74 | +2.62% | 131,187 | 35,836,117 |
| 2024-03-27 | 2.81 | 2.83 | 2.66 | 2.67 | -5.99% | 152,594 | 41,813,995 |
| 2024-03-26 | 2.76 | 2.86 | 2.73 | 2.84 | +2.53% | 169,466 | 47,260,637 |
| 2024-03-25 | 2.84 | 2.88 | 2.76 | 2.77 | -3.82% | 145,520 | 41,055,808 |
| 2024-03-22 | 2.94 | 2.96 | 2.85 | 2.88 | -2.7% | 157,139 | 45,401,535 |
| 2024-03-21 | 2.98 | 3.01 | 2.88 | 2.96 | -0.67% | 215,054 | 63,110,518 |
| 2024-03-20 | 2.9 | 2.98 | 2.9 | 2.98 | +2.05% | 166,338 | 49,150,024 |
| 2024-03-19 | 2.9 | 3.03 | 2.9 | 2.92 | +0.34% | 245,152 | 72,483,569 |
| 2024-03-18 | 2.89 | 2.94 | 2.87 | 2.91 | +0.69% | 201,321 | 58,478,996 |
| 2024-03-15 | 2.77 | 2.91 | 2.74 | 2.89 | +4.33% | 282,586 | 80,200,211 |
| 2024-03-14 | 2.79 | 2.85 | 2.73 | 2.77 | -1.07% | 151,750 | 42,268,859 |
| 2024-03-13 | 2.81 | 2.83 | 2.77 | 2.8 | -0.71% | 146,038 | 40,853,264 |
| 2024-03-12 | 2.86 | 2.87 | 2.78 | 2.82 | -1.4% | 217,022 | 61,192,425 |
| 2024-03-11 | 2.67 | 2.86 | 2.65 | 2.86 | +7.12% | 315,429 | 88,105,942 |
| 2024-03-08 | 2.65 | 2.72 | 2.62 | 2.67 | -0.37% | 124,494 | 33,171,043 |
| 2024-03-07 | 2.71 | 2.75 | 2.66 | 2.68 | +0.37% | 156,202 | 42,298,049 |
| 2024-03-06 | 2.63 | 2.73 | 2.61 | 2.67 | +1.52% | 140,895 | 37,632,638 |
| 2024-03-05 | 2.71 | 2.73 | 2.61 | 2.63 | -4.01% | 164,560 | 43,683,443 |
| 2024-03-04 | 2.76 | 2.82 | 2.65 | 2.74 | -1.44% | 157,398 | 42,980,927 |
| 2024-03-01 | 2.73 | 2.79 | 2.69 | 2.78 | +2.21% | 183,675 | 50,516,375 |
| 2024-02-29 | 2.6 | 2.72 | 2.56 | 2.72 | +4.21% | 243,855 | 64,747,331 |
| 2024-02-28 | 2.84 | 2.97 | 2.6 | 2.61 | -7.77% | 388,736 | 109,130,502 |
| 2024-02-27 | 2.75 | 2.83 | 2.72 | 2.83 | +1.8% | 208,144 | 57,962,621 |
| 2024-02-26 | 2.72 | 2.88 | 2.69 | 2.78 | +2.96% | 338,604 | 94,020,922 |
| 2024-02-23 | 2.56 | 2.71 | 2.54 | 2.7 | +6.3% | 301,168 | 79,318,466 |
| 2024-02-22 | 2.45 | 2.56 | 2.45 | 2.54 | +3.67% | 222,481 | 55,972,615 |
| 2024-02-21 | 2.32 | 2.55 | 2.3 | 2.45 | +4.7% | 305,436 | 75,141,982 |
| 2024-02-20 | 2.27 | 2.36 | 2.22 | 2.34 | +2.63% | 205,602 | 47,221,591 |
| 2024-02-19 | 2.16 | 2.33 | 2.16 | 2.28 | +5.56% | 291,468 | 65,687,427 |
| 2024-02-08 | 1.96 | 2.17 | 1.93 | 2.16 | +9.09% | 360,863 | 73,502,995 |
| 2024-02-07 | 2.13 | 2.17 | 1.95 | 1.98 | -5.71% | 328,050 | 66,102,084 |
| 2024-02-06 | 2.05 | 2.23 | 1.93 | 2.1 | -0.47% | 388,511 | 79,378,108 |
| 2024-02-05 | 2.51 | 2.51 | 2.05 | 2.11 | -16.27% | 394,562 | 86,665,671 |
| 2024-02-02 | 2.73 | 2.78 | 2.4 | 2.52 | -7.01% | 282,162 | 72,563,059 |
| 2024-02-01 | 2.81 | 2.81 | 2.69 | 2.71 | -3.56% | 182,526 | 50,005,948 |
| 2024-01-31 | 2.95 | 3.01 | 2.81 | 2.81 | -9.35% | 258,002 | 74,562,941 |
| 2024-01-30 | 3.17 | 3.2 | 3.06 | 3.1 | -2.52% | 92,816 | 29,076,657 |
| 2024-01-29 | 3.36 | 3.36 | 3.15 | 3.18 | -5.07% | 132,975 | 42,892,601 |
| 2024-01-26 | 3.35 | 3.38 | 3.31 | 3.35 | 0% | 112,099 | 37,575,991 |
| 2024-01-25 | 3.24 | 3.35 | 3.21 | 3.35 | +3.4% | 112,357 | 37,039,463 |
| 2024-01-24 | 3.2 | 3.28 | 3.11 | 3.24 | +1.25% | 136,306 | 43,576,827 |
| 2024-01-23 | 3.19 | 3.25 | 3.13 | 3.2 | -0.62% | 144,703 | 46,206,263 |
| 2024-01-22 | 3.43 | 3.46 | 3.2 | 3.22 | -6.67% | 174,833 | 58,391,887 |
| 2024-01-19 | 3.52 | 3.59 | 3.45 | 3.45 | -2.54% | 116,512 | 40,816,777 |
| 2024-01-18 | 3.55 | 3.6 | 3.42 | 3.54 | -0.56% | 155,870 | 54,621,651 |
| 2024-01-17 | 3.69 | 3.69 | 3.56 | 3.56 | -3.78% | 89,457 | 32,426,094 |
| 2024-01-16 | 3.68 | 3.75 | 3.63 | 3.7 | +0.27% | 122,427 | 45,086,932 |
| 2024-01-15 | 3.73 | 3.74 | 3.64 | 3.69 | -1.34% | 99,644 | 36,795,340 |
| 2024-01-12 | 3.72 | 3.8 | 3.7 | 3.74 | 0% | 154,629 | 58,122,769 |
| 2024-01-11 | 3.65 | 3.79 | 3.6 | 3.74 | +3.03% | 153,334 | 56,620,447 |
| 2024-01-10 | 3.61 | 3.69 | 3.55 | 3.63 | +0.55% | 113,497 | 41,202,419 |
| 2024-01-09 | 3.59 | 3.7 | 3.57 | 3.61 | +0.84% | 86,211 | 31,251,396 |
| 2024-01-08 | 3.66 | 3.68 | 3.58 | 3.58 | -2.19% | 84,956 | 30,710,038 |
| 2024-01-05 | 3.74 | 3.79 | 3.64 | 3.66 | -1.61% | 123,506 | 45,745,768 |
| 2024-01-04 | 3.77 | 3.77 | 3.7 | 3.72 | -0.53% | 89,134 | 33,182,360 |
| 2024-01-03 | 3.73 | 3.78 | 3.71 | 3.74 | 0% | 104,463 | 39,078,429 |
| 2024-01-02 | 3.79 | 3.79 | 3.72 | 3.74 | -0.27% | 115,834 | 43,412,683 |
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：