股票概览
3.19
+0.63%
+0.02
3.17
开盘价
3.21
最高价
3.15
最低价
264,964
成交量
数据更新至: 2025-03-25
技术指标
3.16
MA5 (5日均线)
3.12
MA10 (10日均线)
3.06
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 | 3.17 | 3.21 | 3.15 | 3.19 | +0.63% | 264,964 | 84,561,607 |
| 2025-03-24 | 3.18 | 3.21 | 3.13 | 3.17 | 0% | 382,307 | 120,942,257 |
| 2025-03-21 | 3.13 | 3.2 | 3.13 | 3.17 | +0.96% | 525,452 | 166,668,088 |
| 2025-03-20 | 3.14 | 3.17 | 3.13 | 3.14 | 0% | 310,142 | 97,679,805 |
| 2025-03-19 | 3.16 | 3.18 | 3.12 | 3.14 | -0.32% | 441,503 | 138,788,143 |
| 2025-03-18 | 3.11 | 3.18 | 3.07 | 3.15 | +1.61% | 607,612 | 190,383,122 |
| 2025-03-17 | 3.08 | 3.14 | 3.07 | 3.1 | +0.65% | 345,328 | 107,439,615 |
| 2025-03-14 | 3.03 | 3.08 | 3.02 | 3.08 | +1.65% | 385,307 | 117,762,469 |
| 2025-03-13 | 3.03 | 3.04 | 3 | 3.03 | 0% | 245,828 | 74,153,413 |
| 2025-03-12 | 3.01 | 3.05 | 3.01 | 3.03 | +0.33% | 319,969 | 96,904,223 |
| 2025-03-11 | 3 | 3.02 | 2.99 | 3.02 | +0.33% | 242,716 | 72,945,118 |
| 2025-03-10 | 2.99 | 3.02 | 2.98 | 3.01 | +0.67% | 282,889 | 85,104,761 |
| 2025-03-07 | 2.98 | 3.01 | 2.97 | 2.99 | +0.34% | 266,364 | 79,693,792 |
| 2025-03-06 | 2.98 | 2.99 | 2.96 | 2.98 | +0.34% | 245,847 | 73,218,720 |
| 2025-03-05 | 2.99 | 2.99 | 2.96 | 2.97 | -0.67% | 236,163 | 70,180,789 |
| 2025-03-04 | 2.99 | 3 | 2.96 | 2.99 | 0% | 210,856 | 62,938,330 |
| 2025-03-03 | 2.99 | 3.01 | 2.98 | 2.99 | 0% | 281,966 | 84,461,499 |
| 2025-02-28 | 2.99 | 3.02 | 2.98 | 2.99 | -0.33% | 291,225 | 87,454,851 |
| 2025-02-27 | 3 | 3.03 | 2.98 | 3 | 0% | 235,949 | 70,773,809 |
| 2025-02-26 | 2.96 | 3.01 | 2.95 | 3 | +1.69% | 309,614 | 92,615,907 |
| 2025-02-25 | 2.97 | 2.98 | 2.94 | 2.95 | -1.01% | 244,677 | 72,395,413 |
| 2025-02-24 | 2.95 | 3.02 | 2.95 | 2.98 | +1.02% | 326,188 | 97,385,147 |
| 2025-02-21 | 2.96 | 2.97 | 2.93 | 2.95 | -0.34% | 214,709 | 63,312,074 |
| 2025-02-20 | 2.97 | 2.98 | 2.95 | 2.96 | -0.34% | 240,723 | 71,327,548 |
| 2025-02-19 | 2.99 | 3 | 2.96 | 2.97 | -0.67% | 248,585 | 74,034,362 |
| 2025-02-18 | 3.03 | 3.03 | 2.98 | 2.99 | -0.99% | 271,882 | 81,816,072 |
| 2025-02-17 | 3.01 | 3.04 | 2.99 | 3.02 | 0% | 277,094 | 83,583,663 |
| 2025-02-14 | 3.04 | 3.04 | 2.99 | 3.02 | -0.33% | 270,186 | 81,405,860 |
| 2025-02-13 | 3.03 | 3.05 | 3.02 | 3.03 | -0.33% | 256,022 | 77,752,653 |
| 2025-02-12 | 3.04 | 3.06 | 3.01 | 3.04 | 0% | 264,178 | 80,032,900 |
| 2025-02-11 | 3.04 | 3.05 | 3.02 | 3.04 | +0.33% | 267,277 | 81,175,891 |
| 2025-02-10 | 3.04 | 3.08 | 3.02 | 3.03 | -0.33% | 327,231 | 99,489,785 |
| 2025-02-07 | 3.01 | 3.05 | 2.99 | 3.04 | +1% | 355,439 | 107,642,049 |
| 2025-02-06 | 3.01 | 3.02 | 2.97 | 3.01 | +0.33% | 284,300 | 85,264,309 |
| 2025-02-05 | 3.05 | 3.07 | 2.98 | 3 | -1.32% | 344,255 | 103,822,142 |
| 2025-01-27 | 3 | 3.07 | 2.99 | 3.04 | +1.33% | 334,418 | 101,965,046 |
| 2025-01-24 | 2.99 | 3.02 | 2.96 | 3 | 0% | 326,448 | 97,622,345 |
| 2025-01-23 | 2.97 | 3.04 | 2.96 | 3 | +1.69% | 382,436 | 115,056,307 |
| 2025-01-22 | 2.97 | 2.97 | 2.93 | 2.95 | -0.67% | 221,425 | 65,315,985 |
| 2025-01-21 | 3 | 3.01 | 2.96 | 2.97 | -0.67% | 187,397 | 55,758,514 |
| 2025-01-20 | 3 | 3.02 | 2.98 | 2.99 | +0.34% | 236,493 | 71,062,803 |
| 2025-01-17 | 2.98 | 2.99 | 2.94 | 2.98 | 0% | 216,644 | 64,447,884 |
| 2025-01-16 | 2.97 | 3.01 | 2.96 | 2.98 | +1.02% | 328,442 | 98,079,426 |
| 2025-01-15 | 2.97 | 2.99 | 2.94 | 2.95 | -0.67% | 245,545 | 72,720,823 |
| 2025-01-14 | 2.92 | 2.98 | 2.91 | 2.97 | +2.06% | 311,287 | 92,082,946 |
| 2025-01-13 | 2.9 | 2.92 | 2.88 | 2.91 | -0.34% | 252,825 | 73,433,737 |
| 2025-01-10 | 2.99 | 3 | 2.91 | 2.92 | -2.01% | 287,045 | 84,767,879 |
| 2025-01-09 | 3.04 | 3.05 | 2.98 | 2.98 | -1.97% | 274,165 | 82,180,185 |
| 2025-01-08 | 3.05 | 3.07 | 2.98 | 3.04 | -0.33% | 322,922 | 98,016,935 |
| 2025-01-07 | 3.07 | 3.07 | 3.01 | 3.05 | -0.65% | 262,007 | 79,654,513 |
| 2025-01-06 | 3.05 | 3.08 | 3.02 | 3.07 | +0.33% | 308,131 | 94,155,390 |
| 2025-01-03 | 3.11 | 3.14 | 3.04 | 3.06 | -1.29% | 339,142 | 104,730,944 |
| 2025-01-02 | 3.2 | 3.25 | 3.07 | 3.1 | -3.13% | 486,925 | 154,124,378 |
| 2024-12-31 | 3.26 | 3.27 | 3.2 | 3.2 | -1.54% | 305,882 | 99,158,985 |
| 2024-12-30 | 3.27 | 3.29 | 3.23 | 3.25 | -0.31% | 256,284 | 83,378,469 |
| 2024-12-27 | 3.19 | 3.27 | 3.17 | 3.26 | +2.19% | 392,387 | 126,991,707 |
| 2024-12-26 | 3.24 | 3.25 | 3.18 | 3.19 | -1.85% | 334,133 | 106,905,326 |
| 2024-12-25 | 3.24 | 3.26 | 3.21 | 3.25 | +0.31% | 294,561 | 95,110,348 |
| 2024-12-24 | 3.19 | 3.25 | 3.17 | 3.24 | +1.89% | 301,359 | 96,878,974 |
| 2024-12-23 | 3.22 | 3.23 | 3.18 | 3.18 | -0.93% | 313,124 | 100,390,135 |
| 2024-12-20 | 3.25 | 3.27 | 3.21 | 3.21 | -0.93% | 259,503 | 83,746,810 |
| 2024-12-19 | 3.26 | 3.27 | 3.2 | 3.24 | -1.22% | 294,318 | 95,242,140 |
| 2024-12-18 | 3.3 | 3.33 | 3.27 | 3.28 | 0% | 280,520 | 92,408,419 |
| 2024-12-17 | 3.35 | 3.38 | 3.26 | 3.28 | -2.38% | 388,259 | 128,188,840 |
| 2024-12-16 | 3.33 | 3.39 | 3.33 | 3.36 | +0.9% | 339,330 | 114,140,129 |
| 2024-12-13 | 3.43 | 3.43 | 3.33 | 3.33 | -2.92% | 454,415 | 153,187,222 |
| 2024-12-12 | 3.4 | 3.43 | 3.38 | 3.43 | +0.59% | 364,099 | 124,234,980 |
| 2024-12-11 | 3.34 | 3.42 | 3.33 | 3.41 | +1.79% | 436,534 | 148,400,668 |
| 2024-12-10 | 3.51 | 3.51 | 3.35 | 3.35 | -2.05% | 715,700 | 243,752,368 |
| 2024-12-09 | 3.39 | 3.48 | 3.37 | 3.42 | +0.88% | 670,178 | 230,045,162 |
| 2024-12-06 | 3.3 | 3.4 | 3.3 | 3.39 | +2.42% | 623,395 | 209,004,208 |
| 2024-12-05 | 3.27 | 3.32 | 3.25 | 3.31 | +1.22% | 478,612 | 157,331,141 |
| 2024-12-04 | 3.33 | 3.34 | 3.25 | 3.27 | -1.8% | 437,388 | 143,900,963 |
| 2024-12-03 | 3.33 | 3.34 | 3.29 | 3.33 | +0.3% | 408,302 | 135,126,371 |
| 2024-12-02 | 3.26 | 3.35 | 3.25 | 3.32 | +1.84% | 624,579 | 206,140,645 |
| 2024-11-29 | 3.24 | 3.3 | 3.23 | 3.26 | 0% | 495,964 | 161,533,285 |
| 2024-11-28 | 3.21 | 3.29 | 3.2 | 3.26 | +1.24% | 651,129 | 212,106,803 |
| 2024-11-27 | 3.23 | 3.23 | 3.11 | 3.22 | 0% | 457,080 | 144,831,568 |
| 2024-11-26 | 3.18 | 3.27 | 3.16 | 3.22 | +1.26% | 521,564 | 168,080,630 |
| 2024-11-25 | 3.16 | 3.21 | 3.13 | 3.18 | +0.95% | 348,649 | 110,627,912 |
| 2024-11-22 | 3.22 | 3.25 | 3.14 | 3.15 | -2.48% | 413,493 | 132,665,885 |
| 2024-11-21 | 3.25 | 3.28 | 3.2 | 3.23 | -1.22% | 383,362 | 123,822,354 |
| 2024-11-20 | 3.23 | 3.28 | 3.19 | 3.27 | +1.24% | 497,777 | 161,316,927 |
| 2024-11-19 | 3.2 | 3.28 | 3.17 | 3.23 | +0.62% | 557,596 | 179,512,684 |
| 2024-11-18 | 3.15 | 3.3 | 3.15 | 3.21 | +3.22% | 804,032 | 260,734,023 |
| 2024-11-15 | 3.1 | 3.15 | 3.09 | 3.11 | +0.32% | 410,228 | 128,382,849 |
| 2024-11-14 | 3.16 | 3.17 | 3.1 | 3.1 | -2.21% | 388,044 | 121,304,942 |
| 2024-11-13 | 3.15 | 3.2 | 3.14 | 3.17 | +0.32% | 393,288 | 124,446,725 |
| 2024-11-12 | 3.2 | 3.23 | 3.15 | 3.16 | -1.25% | 507,670 | 161,761,755 |
| 2024-11-11 | 3.21 | 3.25 | 3.17 | 3.2 | -0.93% | 560,412 | 179,247,399 |
| 2024-11-08 | 3.31 | 3.33 | 3.2 | 3.23 | -2.12% | 622,378 | 202,048,164 |
| 2024-11-07 | 3.22 | 3.31 | 3.22 | 3.3 | +1.54% | 531,409 | 173,845,190 |
| 2024-11-06 | 3.22 | 3.27 | 3.19 | 3.25 | +1.56% | 591,728 | 190,940,845 |
| 2024-11-05 | 3.12 | 3.21 | 3.12 | 3.2 | +1.91% | 555,676 | 176,497,690 |
| 2024-11-04 | 3.14 | 3.16 | 3.11 | 3.14 | -0.32% | 403,051 | 126,013,389 |
| 2024-11-01 | 3.15 | 3.17 | 3.09 | 3.15 | -0.32% | 507,388 | 159,408,498 |
| 2024-10-31 | 3.07 | 3.17 | 3.07 | 3.16 | +2.6% | 531,659 | 166,741,990 |
| 2024-10-30 | 3.04 | 3.12 | 3.03 | 3.08 | +1.32% | 478,757 | 147,541,981 |
| 2024-10-29 | 3.13 | 3.15 | 3.02 | 3.04 | -2.88% | 504,897 | 155,023,053 |
| 2024-10-28 | 3.04 | 3.14 | 3.02 | 3.13 | +2.96% | 555,853 | 171,191,979 |
| 2024-10-25 | 3 | 3.04 | 3 | 3.04 | +1% | 378,822 | 114,586,852 |
| 2024-10-24 | 3 | 3.02 | 2.97 | 3.01 | 0% | 317,618 | 95,067,594 |
| 2024-10-23 | 2.98 | 3.03 | 2.97 | 3.01 | +1.01% | 364,249 | 109,497,855 |
| 2024-10-22 | 2.94 | 2.98 | 2.94 | 2.98 | +1.02% | 351,833 | 104,232,429 |
| 2024-10-21 | 2.98 | 2.99 | 2.93 | 2.95 | -0.67% | 371,854 | 109,873,453 |
| 2024-10-18 | 2.93 | 3.01 | 2.89 | 2.97 | +0.68% | 632,106 | 186,332,847 |
| 2024-10-17 | 3 | 3.03 | 2.94 | 2.95 | -1.99% | 377,500 | 112,235,238 |
| 2024-10-16 | 2.95 | 3.02 | 2.92 | 3.01 | +1.69% | 434,803 | 130,153,774 |
| 2024-10-15 | 3.01 | 3.02 | 2.96 | 2.96 | -1.99% | 406,061 | 121,313,004 |
| 2024-10-14 | 2.98 | 3.03 | 2.96 | 3.02 | +2.03% | 510,950 | 153,017,518 |
| 2024-10-11 | 3.04 | 3.05 | 2.94 | 2.96 | -2.63% | 502,629 | 150,623,759 |
| 2024-10-10 | 2.99 | 3.1 | 2.96 | 3.04 | +1.67% | 657,359 | 199,665,490 |
| 2024-10-09 | 3.16 | 3.16 | 2.98 | 2.99 | -6.56% | 811,274 | 248,246,175 |
| 2024-10-08 | 3.44 | 3.44 | 3.12 | 3.2 | +2.24% | 1,209,036 | 393,558,337 |
| 2024-09-30 | 2.98 | 3.16 | 2.97 | 3.13 | +7.56% | 1,055,904 | 322,569,190 |
| 2024-09-27 | 2.91 | 2.94 | 2.87 | 2.91 | +1.04% | 356,820 | 103,547,236 |
| 2024-09-26 | 2.78 | 2.88 | 2.77 | 2.88 | +3.97% | 472,532 | 133,700,280 |
| 2024-09-25 | 2.74 | 2.83 | 2.74 | 2.77 | +1.84% | 433,419 | 120,872,240 |
| 2024-09-24 | 2.64 | 2.73 | 2.64 | 2.72 | +3.03% | 371,515 | 100,047,266 |
| 2024-09-23 | 2.63 | 2.64 | 2.61 | 2.64 | +0.76% | 101,201 | 26,602,185 |
| 2024-09-20 | 2.64 | 2.64 | 2.61 | 2.62 | -0.38% | 155,571 | 40,782,648 |
| 2024-09-19 | 2.61 | 2.65 | 2.59 | 2.63 | +1.15% | 193,373 | 50,701,758 |
| 2024-09-18 | 2.59 | 2.61 | 2.56 | 2.6 | 0% | 160,064 | 41,407,171 |
| 2024-09-13 | 2.6 | 2.63 | 2.59 | 2.6 | 0% | 198,325 | 51,733,523 |
| 2024-09-12 | 2.6 | 2.63 | 2.59 | 2.6 | +0.39% | 157,989 | 41,242,744 |
| 2024-09-11 | 2.65 | 2.65 | 2.57 | 2.59 | -2.26% | 243,751 | 63,478,999 |
| 2024-09-10 | 2.65 | 2.67 | 2.6 | 2.65 | 0% | 275,578 | 72,526,210 |
| 2024-09-09 | 2.67 | 2.68 | 2.63 | 2.65 | -0.75% | 255,626 | 67,718,762 |
| 2024-09-06 | 2.68 | 2.73 | 2.67 | 2.67 | 0% | 224,689 | 60,629,817 |
| 2024-09-05 | 2.67 | 2.69 | 2.66 | 2.67 | +0.38% | 153,157 | 40,969,241 |
| 2024-09-04 | 2.69 | 2.7 | 2.66 | 2.66 | -1.12% | 159,494 | 42,690,228 |
| 2024-09-03 | 2.72 | 2.75 | 2.68 | 2.69 | -1.47% | 240,027 | 65,028,120 |
| 2024-09-02 | 2.73 | 2.76 | 2.72 | 2.73 | 0% | 231,566 | 63,536,655 |
| 2024-08-30 | 2.71 | 2.75 | 2.7 | 2.73 | +0.74% | 248,692 | 67,966,852 |
| 2024-08-29 | 2.77 | 2.78 | 2.7 | 2.71 | -2.52% | 318,877 | 86,943,865 |
| 2024-08-28 | 2.77 | 2.81 | 2.76 | 2.78 | +0.36% | 194,765 | 54,257,797 |
| 2024-08-27 | 2.77 | 2.79 | 2.75 | 2.77 | 0% | 170,768 | 47,292,528 |
| 2024-08-26 | 2.78 | 2.79 | 2.75 | 2.77 | -0.36% | 155,362 | 43,034,643 |
| 2024-08-23 | 2.78 | 2.8 | 2.76 | 2.78 | -0.36% | 175,662 | 48,743,179 |
| 2024-08-22 | 2.8 | 2.82 | 2.78 | 2.79 | -0.36% | 167,567 | 46,911,176 |
| 2024-08-21 | 2.81 | 2.82 | 2.77 | 2.8 | -0.36% | 153,780 | 42,963,097 |
| 2024-08-20 | 2.86 | 2.86 | 2.8 | 2.81 | -1.75% | 186,811 | 52,696,269 |
| 2024-08-19 | 2.83 | 2.86 | 2.83 | 2.86 | +1.06% | 114,821 | 32,680,051 |
| 2024-08-16 | 2.84 | 2.86 | 2.83 | 2.83 | -0.35% | 141,158 | 40,141,152 |
| 2024-08-15 | 2.81 | 2.85 | 2.8 | 2.84 | +1.07% | 181,737 | 51,493,237 |
| 2024-08-14 | 2.81 | 2.84 | 2.81 | 2.81 | -0.35% | 148,719 | 41,961,892 |
| 2024-08-13 | 2.8 | 2.84 | 2.79 | 2.82 | +0.71% | 176,941 | 49,886,887 |
| 2024-08-12 | 2.81 | 2.83 | 2.79 | 2.8 | -0.71% | 166,898 | 46,834,342 |
| 2024-08-09 | 2.83 | 2.84 | 2.81 | 2.82 | -0.35% | 176,841 | 49,952,132 |
| 2024-08-08 | 2.81 | 2.84 | 2.8 | 2.83 | +0.35% | 177,946 | 50,272,623 |
| 2024-08-07 | 2.84 | 2.85 | 2.81 | 2.82 | -1.05% | 185,232 | 52,307,553 |
| 2024-08-06 | 2.85 | 2.87 | 2.82 | 2.85 | +0.35% | 251,108 | 71,286,906 |
| 2024-08-05 | 2.87 | 2.9 | 2.82 | 2.84 | -1.05% | 392,039 | 112,188,606 |
| 2024-08-02 | 2.87 | 2.9 | 2.86 | 2.87 | -0.69% | 325,960 | 93,980,320 |
| 2024-08-01 | 2.84 | 2.91 | 2.84 | 2.89 | +1.4% | 345,895 | 99,586,936 |
| 2024-07-31 | 2.83 | 2.88 | 2.81 | 2.85 | +0.71% | 411,313 | 117,120,946 |
| 2024-07-30 | 2.78 | 2.83 | 2.77 | 2.83 | +1.8% | 262,680 | 73,587,832 |
| 2024-07-29 | 2.76 | 2.79 | 2.75 | 2.78 | +0.72% | 213,286 | 59,149,153 |
| 2024-07-26 | 2.73 | 2.77 | 2.72 | 2.76 | +1.1% | 250,258 | 68,801,786 |
| 2024-07-25 | 2.71 | 2.74 | 2.7 | 2.73 | +0.37% | 252,504 | 68,719,994 |
| 2024-07-24 | 2.7 | 2.74 | 2.68 | 2.72 | +0.74% | 251,848 | 68,265,313 |
| 2024-07-23 | 2.69 | 2.75 | 2.69 | 2.7 | 0% | 312,329 | 85,049,633 |
| 2024-07-22 | 2.71 | 2.72 | 2.69 | 2.7 | -0.74% | 143,717 | 38,846,552 |
| 2024-07-19 | 2.72 | 2.73 | 2.69 | 2.72 | 0% | 169,008 | 45,811,886 |
| 2024-07-18 | 2.7 | 2.72 | 2.67 | 2.72 | +0.37% | 209,525 | 56,536,879 |
| 2024-07-17 | 2.72 | 2.72 | 2.69 | 2.71 | -0.37% | 238,421 | 64,446,198 |
| 2024-07-16 | 2.71 | 2.73 | 2.7 | 2.72 | 0% | 146,782 | 39,879,002 |
| 2024-07-15 | 2.72 | 2.73 | 2.7 | 2.72 | -0.37% | 191,876 | 52,138,209 |
| 2024-07-12 | 2.72 | 2.74 | 2.71 | 2.73 | +0.37% | 167,943 | 45,763,046 |
| 2024-07-11 | 2.73 | 2.74 | 2.71 | 2.72 | +0.74% | 224,849 | 61,324,470 |
| 2024-07-10 | 2.73 | 2.74 | 2.69 | 2.7 | -1.1% | 155,902 | 42,277,193 |
| 2024-07-09 | 2.68 | 2.74 | 2.66 | 2.73 | +1.87% | 227,566 | 61,527,912 |
| 2024-07-08 | 2.72 | 2.73 | 2.68 | 2.68 | -1.83% | 197,994 | 53,478,929 |
| 2024-07-05 | 2.7 | 2.73 | 2.69 | 2.73 | +1.11% | 226,370 | 61,481,757 |
| 2024-07-04 | 2.72 | 2.74 | 2.69 | 2.7 | -0.74% | 237,183 | 64,515,443 |
| 2024-07-03 | 2.72 | 2.77 | 2.71 | 2.72 | 0% | 291,772 | 79,965,317 |
| 2024-07-02 | 2.7 | 2.73 | 2.7 | 2.72 | +0.74% | 245,674 | 66,654,390 |
| 2024-07-01 | 2.68 | 2.71 | 2.66 | 2.7 | +1.12% | 153,115 | 41,195,485 |
| 2024-06-28 | 2.65 | 2.69 | 2.64 | 2.67 | +1.14% | 176,315 | 47,125,912 |
| 2024-06-27 | 2.65 | 2.68 | 2.64 | 2.64 | -0.75% | 140,626 | 37,290,793 |
| 2024-06-26 | 2.62 | 2.67 | 2.62 | 2.66 | +1.14% | 161,109 | 42,634,757 |
| 2024-06-25 | 2.61 | 2.67 | 2.6 | 2.63 | +0.77% | 193,057 | 50,917,360 |
| 2024-06-24 | 2.67 | 2.67 | 2.6 | 2.61 | -2.61% | 210,916 | 55,461,541 |
| 2024-06-21 | 2.67 | 2.7 | 2.66 | 2.68 | +0.37% | 143,954 | 38,592,320 |
| 2024-06-20 | 2.7 | 2.72 | 2.67 | 2.67 | -1.11% | 169,391 | 45,503,158 |
| 2024-06-19 | 2.69 | 2.72 | 2.68 | 2.7 | 0% | 192,147 | 51,886,453 |
| 2024-06-18 | 2.66 | 2.7 | 2.66 | 2.7 | +1.5% | 214,605 | 57,621,509 |
| 2024-06-17 | 2.66 | 2.7 | 2.64 | 2.66 | 0% | 216,022 | 57,759,865 |
| 2024-06-14 | 2.66 | 2.67 | 2.64 | 2.66 | -1.48% | 216,007 | 57,392,625 |
| 2024-06-13 | 2.74 | 2.75 | 2.69 | 2.7 | -1.46% | 278,174 | 75,338,626 |
| 2024-06-12 | 2.75 | 2.76 | 2.72 | 2.74 | -0.36% | 282,605 | 77,327,634 |
| 2024-06-11 | 2.8 | 2.8 | 2.73 | 2.75 | -1.79% | 298,758 | 82,359,366 |
| 2024-06-07 | 2.74 | 2.81 | 2.74 | 2.8 | +2.19% | 356,624 | 99,172,241 |
| 2024-06-06 | 2.77 | 2.79 | 2.73 | 2.74 | -1.08% | 339,386 | 93,451,381 |
| 2024-06-05 | 2.8 | 2.82 | 2.76 | 2.77 | -1.07% | 228,580 | 63,924,962 |
| 2024-06-04 | 2.77 | 2.81 | 2.75 | 2.8 | +0.72% | 261,778 | 72,892,739 |
| 2024-06-03 | 2.86 | 2.86 | 2.76 | 2.78 | -2.8% | 458,146 | 128,092,820 |
| 2024-05-31 | 2.86 | 2.87 | 2.84 | 2.86 | +0.35% | 192,180 | 54,884,463 |
| 2024-05-30 | 2.86 | 2.89 | 2.84 | 2.85 | -0.7% | 237,123 | 67,918,201 |
| 2024-05-29 | 2.89 | 2.9 | 2.86 | 2.87 | -0.35% | 272,659 | 78,359,062 |
| 2024-05-28 | 2.94 | 2.95 | 2.88 | 2.88 | -2.04% | 488,450 | 142,050,702 |
| 2024-05-27 | 2.89 | 3 | 2.88 | 2.94 | +2.8% | 664,770 | 195,450,960 |
| 2024-05-24 | 2.87 | 2.92 | 2.85 | 2.86 | -0.69% | 530,419 | 152,914,928 |
| 2024-05-23 | 2.96 | 2.98 | 2.84 | 2.88 | -3.03% | 855,530 | 248,409,648 |
| 2024-05-22 | 2.99 | 3.02 | 2.95 | 2.97 | -0.67% | 431,477 | 128,651,019 |
| 2024-05-21 | 3 | 3.05 | 2.98 | 2.99 | 0% | 471,934 | 142,143,421 |
| 2024-05-20 | 2.94 | 3 | 2.93 | 2.99 | +2.05% | 420,909 | 125,107,507 |
| 2024-05-17 | 2.92 | 2.94 | 2.89 | 2.93 | +0.69% | 243,738 | 71,028,982 |
| 2024-05-16 | 2.92 | 2.95 | 2.9 | 2.91 | -0.34% | 257,966 | 75,446,772 |
| 2024-05-15 | 2.95 | 2.96 | 2.92 | 2.92 | -1.02% | 239,474 | 70,247,419 |
| 2024-05-14 | 2.97 | 2.98 | 2.94 | 2.95 | -0.67% | 358,645 | 106,066,491 |
| 2024-05-13 | 2.9 | 2.98 | 2.88 | 2.97 | +2.41% | 680,699 | 200,069,785 |
| 2024-05-10 | 2.9 | 2.91 | 2.87 | 2.9 | 0% | 293,197 | 84,762,228 |
| 2024-05-09 | 2.84 | 2.9 | 2.84 | 2.9 | +2.11% | 337,329 | 97,193,202 |
| 2024-05-08 | 2.86 | 2.88 | 2.84 | 2.84 | -1.05% | 221,743 | 63,399,878 |
| 2024-05-07 | 2.87 | 2.89 | 2.85 | 2.87 | 0% | 230,343 | 66,068,791 |
| 2024-05-06 | 2.84 | 2.89 | 2.83 | 2.87 | +1.77% | 319,008 | 91,306,432 |
| 2024-04-30 | 2.83 | 2.85 | 2.82 | 2.82 | -0.35% | 243,641 | 69,027,195 |
| 2024-04-29 | 2.81 | 2.84 | 2.79 | 2.83 | +0.71% | 344,636 | 97,158,011 |
| 2024-04-26 | 2.81 | 2.82 | 2.78 | 2.81 | -0.71% | 338,964 | 94,950,380 |
| 2024-04-25 | 2.82 | 2.84 | 2.81 | 2.83 | +0.35% | 190,821 | 53,934,389 |
| 2024-04-24 | 2.81 | 2.83 | 2.8 | 2.82 | +0.36% | 206,486 | 58,067,756 |
| 2024-04-23 | 2.84 | 2.84 | 2.79 | 2.81 | -0.71% | 262,449 | 73,845,188 |
| 2024-04-22 | 2.87 | 2.89 | 2.83 | 2.83 | -1.39% | 263,618 | 75,238,209 |
| 2024-04-19 | 2.87 | 2.92 | 2.86 | 2.87 | 0% | 340,688 | 98,383,133 |
| 2024-04-18 | 2.86 | 2.9 | 2.85 | 2.87 | 0% | 375,683 | 108,121,491 |
| 2024-04-17 | 2.79 | 2.87 | 2.79 | 2.87 | +2.87% | 356,999 | 101,129,569 |
| 2024-04-16 | 2.85 | 2.87 | 2.78 | 2.79 | -2.11% | 378,497 | 106,985,175 |
| 2024-04-15 | 2.83 | 2.9 | 2.78 | 2.85 | +1.06% | 451,498 | 128,567,708 |
| 2024-04-12 | 2.84 | 2.85 | 2.81 | 2.82 | -0.7% | 230,147 | 65,233,987 |
| 2024-04-11 | 2.81 | 2.86 | 2.79 | 2.84 | +1.07% | 307,306 | 87,183,282 |
| 2024-04-10 | 2.81 | 2.84 | 2.8 | 2.81 | 0% | 267,832 | 75,525,826 |
| 2024-04-09 | 2.83 | 2.84 | 2.8 | 2.81 | -0.35% | 189,457 | 53,411,916 |
| 2024-04-08 | 2.83 | 2.86 | 2.82 | 2.82 | -0.7% | 372,549 | 105,743,013 |
| 2024-04-03 | 2.81 | 2.84 | 2.8 | 2.84 | +1.07% | 349,376 | 98,498,119 |
| 2024-04-02 | 2.78 | 2.82 | 2.78 | 2.81 | +1.08% | 281,297 | 78,919,216 |
| 2024-04-01 | 2.76 | 2.79 | 2.76 | 2.78 | +0.36% | 209,235 | 58,132,834 |
| 2024-03-29 | 2.74 | 2.77 | 2.73 | 2.77 | +0.73% | 186,659 | 51,311,455 |
| 2024-03-28 | 2.74 | 2.76 | 2.73 | 2.75 | +0.36% | 162,249 | 44,529,264 |
| 2024-03-27 | 2.75 | 2.77 | 2.74 | 2.74 | 0% | 208,281 | 57,385,936 |
| 2024-03-26 | 2.73 | 2.75 | 2.73 | 2.74 | +0.37% | 157,816 | 43,237,281 |
| 2024-03-25 | 2.76 | 2.77 | 2.73 | 2.73 | -0.73% | 194,996 | 53,622,500 |
| 2024-03-22 | 2.79 | 2.79 | 2.75 | 2.75 | -1.43% | 219,011 | 60,525,106 |
| 2024-03-21 | 2.79 | 2.8 | 2.78 | 2.79 | 0% | 146,070 | 40,740,827 |
| 2024-03-20 | 2.78 | 2.8 | 2.77 | 2.79 | +0.36% | 160,156 | 44,570,272 |
| 2024-03-19 | 2.8 | 2.81 | 2.77 | 2.78 | -1.07% | 219,125 | 61,137,110 |
| 2024-03-18 | 2.78 | 2.82 | 2.77 | 2.81 | +1.08% | 337,125 | 94,373,809 |
| 2024-03-15 | 2.77 | 2.78 | 2.75 | 2.78 | 0% | 200,782 | 55,568,695 |
| 2024-03-14 | 2.76 | 2.78 | 2.75 | 2.78 | +0.72% | 229,631 | 63,571,298 |
| 2024-03-13 | 2.78 | 2.78 | 2.75 | 2.76 | -0.72% | 164,256 | 45,371,256 |
| 2024-03-12 | 2.78 | 2.79 | 2.76 | 2.78 | 0% | 168,935 | 46,810,599 |
| 2024-03-11 | 2.76 | 2.78 | 2.75 | 2.78 | +0.36% | 180,686 | 49,960,540 |
| 2024-03-08 | 2.76 | 2.78 | 2.73 | 2.77 | +0.73% | 173,224 | 47,685,330 |
| 2024-03-07 | 2.75 | 2.78 | 2.74 | 2.75 | 0% | 211,622 | 58,458,491 |
| 2024-03-06 | 2.74 | 2.76 | 2.73 | 2.75 | 0% | 150,743 | 41,411,127 |
| 2024-03-05 | 2.75 | 2.76 | 2.74 | 2.75 | -0.36% | 157,306 | 43,233,331 |
| 2024-03-04 | 2.77 | 2.78 | 2.74 | 2.76 | -0.72% | 212,103 | 58,469,443 |
| 2024-03-01 | 2.78 | 2.79 | 2.75 | 2.78 | 0% | 223,626 | 61,940,289 |
| 2024-02-29 | 2.76 | 2.78 | 2.75 | 2.78 | +1.09% | 238,991 | 66,115,808 |
| 2024-02-28 | 2.8 | 2.84 | 2.75 | 2.75 | -1.79% | 359,397 | 100,571,038 |
| 2024-02-27 | 2.74 | 2.8 | 2.73 | 2.8 | +1.82% | 354,610 | 98,115,886 |
| 2024-02-26 | 2.79 | 2.79 | 2.74 | 2.75 | -1.08% | 243,010 | 67,090,640 |
| 2024-02-23 | 2.76 | 2.79 | 2.75 | 2.78 | +0.72% | 263,341 | 72,922,858 |
| 2024-02-22 | 2.75 | 2.76 | 2.73 | 2.76 | +0.36% | 209,345 | 57,533,272 |
| 2024-02-21 | 2.74 | 2.79 | 2.72 | 2.75 | 0% | 345,610 | 95,510,095 |
| 2024-02-20 | 2.73 | 2.76 | 2.71 | 2.75 | +0.36% | 235,492 | 64,393,308 |
| 2024-02-19 | 2.76 | 2.77 | 2.72 | 2.74 | 0% | 350,935 | 96,177,654 |
| 2024-02-08 | 2.74 | 2.78 | 2.72 | 2.74 | 0% | 427,933 | 117,577,682 |
| 2024-02-07 | 2.66 | 2.74 | 2.65 | 2.74 | +3.01% | 435,315 | 117,945,709 |
| 2024-02-06 | 2.56 | 2.69 | 2.53 | 2.66 | +3.5% | 398,525 | 103,851,668 |
| 2024-02-05 | 2.61 | 2.62 | 2.49 | 2.57 | -1.91% | 465,194 | 119,026,974 |
| 2024-02-02 | 2.66 | 2.69 | 2.56 | 2.62 | -1.87% | 301,729 | 79,367,500 |
| 2024-02-01 | 2.66 | 2.71 | 2.62 | 2.67 | 0% | 264,188 | 70,534,408 |
| 2024-01-31 | 2.7 | 2.75 | 2.66 | 2.67 | -1.48% | 321,826 | 86,934,713 |
| 2024-01-30 | 2.76 | 2.77 | 2.7 | 2.71 | -1.81% | 277,327 | 76,136,345 |
| 2024-01-29 | 2.77 | 2.79 | 2.75 | 2.76 | 0% | 312,972 | 86,661,787 |
| 2024-01-26 | 2.72 | 2.77 | 2.72 | 2.76 | +1.1% | 273,069 | 75,205,655 |
| 2024-01-25 | 2.66 | 2.73 | 2.64 | 2.73 | +3.02% | 311,232 | 83,981,701 |
| 2024-01-24 | 2.55 | 2.65 | 2.55 | 2.65 | +3.52% | 306,253 | 79,644,840 |
| 2024-01-23 | 2.53 | 2.57 | 2.49 | 2.56 | +1.19% | 186,840 | 47,319,971 |
| 2024-01-22 | 2.64 | 2.65 | 2.52 | 2.53 | -4.17% | 257,377 | 66,621,197 |
| 2024-01-19 | 2.66 | 2.67 | 2.63 | 2.64 | -1.12% | 131,436 | 34,851,289 |
| 2024-01-18 | 2.71 | 2.72 | 2.62 | 2.67 | -1.48% | 318,287 | 84,498,183 |
| 2024-01-17 | 2.73 | 2.76 | 2.71 | 2.71 | -1.09% | 142,143 | 38,923,030 |
| 2024-01-16 | 2.74 | 2.75 | 2.71 | 2.74 | -0.36% | 171,223 | 46,806,726 |
| 2024-01-15 | 2.75 | 2.77 | 2.73 | 2.75 | +0.36% | 129,944 | 35,733,011 |
| 2024-01-12 | 2.72 | 2.76 | 2.72 | 2.74 | +0.37% | 131,134 | 36,039,185 |
| 2024-01-11 | 2.71 | 2.74 | 2.71 | 2.73 | +0.74% | 117,647 | 32,082,989 |
| 2024-01-10 | 2.72 | 2.73 | 2.7 | 2.71 | -0.37% | 105,733 | 28,701,930 |
| 2024-01-09 | 2.7 | 2.73 | 2.69 | 2.72 | +0.74% | 150,405 | 40,801,020 |
| 2024-01-08 | 2.75 | 2.75 | 2.7 | 2.7 | -1.82% | 236,126 | 64,187,995 |
| 2024-01-05 | 2.76 | 2.78 | 2.74 | 2.75 | -0.36% | 200,338 | 55,346,125 |
| 2024-01-04 | 2.77 | 2.78 | 2.75 | 2.76 | -0.72% | 135,760 | 37,509,207 |
| 2024-01-03 | 2.76 | 2.78 | 2.75 | 2.78 | +0.72% | 162,264 | 44,957,982 |
| 2024-01-02 | 2.75 | 2.78 | 2.74 | 2.76 | +0.36% | 195,727 | 54,110,993 |
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：