股票概览
4.24
+0.95%
+0.04
4.2
开盘价
4.26
最高价
4.1
最低价
349,945
成交量
数据更新至: 2025-03-25
技术指标
4.36
MA5 (5日均线)
4.47
MA10 (10日均线)
4.38
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 | 4.2 | 4.26 | 4.1 | 4.24 | +0.95% | 349,945 | 147,344,344 |
| 2025-03-24 | 4.35 | 4.4 | 4.08 | 4.2 | -4.11% | 724,873 | 304,629,569 |
| 2025-03-21 | 4.45 | 4.52 | 4.37 | 4.38 | -2.23% | 604,973 | 268,174,008 |
| 2025-03-20 | 4.49 | 4.59 | 4.46 | 4.48 | -0.44% | 559,856 | 252,898,361 |
| 2025-03-19 | 4.52 | 4.57 | 4.46 | 4.5 | -1.53% | 674,709 | 303,659,901 |
| 2025-03-18 | 4.58 | 4.7 | 4.52 | 4.57 | -0.44% | 963,307 | 442,192,447 |
| 2025-03-17 | 4.65 | 4.8 | 4.59 | 4.59 | -1.92% | 1,230,710 | 575,048,966 |
| 2025-03-14 | 4.54 | 4.73 | 4.41 | 4.68 | +2.41% | 1,550,183 | 716,008,902 |
| 2025-03-13 | 4.48 | 4.72 | 4.43 | 4.57 | +2.01% | 1,615,553 | 739,421,632 |
| 2025-03-12 | 4.47 | 4.53 | 4.44 | 4.48 | +0.45% | 960,588 | 431,115,929 |
| 2025-03-11 | 4.55 | 4.55 | 4.41 | 4.46 | -2.83% | 1,633,757 | 730,718,103 |
| 2025-03-10 | 4.18 | 4.59 | 4.17 | 4.59 | +10.07% | 1,233,372 | 557,070,820 |
| 2025-03-07 | 4.23 | 4.29 | 4.14 | 4.17 | -2.11% | 493,958 | 208,048,499 |
| 2025-03-06 | 4.17 | 4.35 | 4.16 | 4.26 | +2.16% | 561,253 | 238,303,342 |
| 2025-03-05 | 4.18 | 4.19 | 4.07 | 4.17 | -0.48% | 370,546 | 153,030,368 |
| 2025-03-04 | 4.12 | 4.23 | 4.06 | 4.19 | +1.21% | 380,246 | 158,349,908 |
| 2025-03-03 | 4.1 | 4.21 | 4.07 | 4.14 | +0.98% | 465,497 | 193,411,158 |
| 2025-02-28 | 4.42 | 4.42 | 4.08 | 4.1 | -7.66% | 842,512 | 357,777,659 |
| 2025-02-27 | 4.41 | 4.5 | 4.37 | 4.44 | +0.45% | 695,258 | 308,532,766 |
| 2025-02-26 | 4.41 | 4.53 | 4.39 | 4.42 | -0.67% | 613,581 | 272,107,729 |
| 2025-02-25 | 4.41 | 4.56 | 4.34 | 4.45 | -0.89% | 816,879 | 365,639,556 |
| 2025-02-24 | 4.41 | 4.61 | 4.31 | 4.49 | +1.13% | 910,622 | 407,325,870 |
| 2025-02-21 | 4.46 | 4.49 | 4.36 | 4.44 | -1.77% | 792,408 | 350,014,364 |
| 2025-02-20 | 4.3 | 4.54 | 4.24 | 4.52 | +4.39% | 1,243,426 | 548,287,759 |
| 2025-02-19 | 4.23 | 4.34 | 4.23 | 4.33 | +1.64% | 657,373 | 281,925,781 |
| 2025-02-18 | 4.4 | 4.49 | 4.26 | 4.26 | -4.05% | 807,636 | 351,647,355 |
| 2025-02-17 | 4.34 | 4.54 | 4.34 | 4.44 | +1.14% | 847,314 | 376,056,839 |
| 2025-02-14 | 4.56 | 4.59 | 4.37 | 4.39 | -6.4% | 1,366,878 | 607,972,495 |
| 2025-02-13 | 4.55 | 4.92 | 4.5 | 4.69 | +4.69% | 2,666,699 | 1,245,464,585 |
| 2025-02-12 | 4.06 | 4.48 | 4.04 | 4.48 | +10.07% | 1,727,091 | 755,061,410 |
| 2025-02-11 | 4.14 | 4.17 | 4.01 | 4.07 | -1.69% | 550,090 | 223,522,047 |
| 2025-02-10 | 4.03 | 4.15 | 4.01 | 4.14 | +2.73% | 772,484 | 315,698,177 |
| 2025-02-07 | 4 | 4.11 | 3.96 | 4.03 | +1% | 730,719 | 295,383,834 |
| 2025-02-06 | 3.92 | 4.02 | 3.83 | 3.99 | +2.57% | 701,943 | 276,401,406 |
| 2025-02-05 | 3.83 | 3.95 | 3.82 | 3.89 | +2.37% | 519,345 | 201,435,086 |
| 2025-01-27 | 3.87 | 3.97 | 3.79 | 3.8 | -4.28% | 553,720 | 211,940,726 |
| 2025-01-24 | 4.06 | 4.06 | 3.88 | 3.97 | -1.98% | 684,462 | 270,203,695 |
| 2025-01-23 | 4.15 | 4.23 | 4.05 | 4.05 | 0% | 719,073 | 297,101,736 |
| 2025-01-22 | 4.18 | 4.23 | 4.05 | 4.05 | -3.11% | 643,060 | 264,475,494 |
| 2025-01-21 | 4.31 | 4.33 | 4.12 | 4.18 | -2.79% | 810,884 | 339,433,884 |
| 2025-01-20 | 4.35 | 4.46 | 4.24 | 4.3 | +0.94% | 958,663 | 415,759,959 |
| 2025-01-17 | 4.34 | 4.36 | 4.19 | 4.26 | -2.74% | 902,143 | 385,146,427 |
| 2025-01-16 | 4.41 | 4.62 | 4.31 | 4.38 | -1.57% | 1,121,169 | 499,078,542 |
| 2025-01-15 | 4.39 | 4.58 | 4.31 | 4.45 | +0.91% | 1,377,645 | 608,538,837 |
| 2025-01-14 | 4.15 | 4.43 | 4.15 | 4.41 | +6.52% | 1,310,558 | 570,224,122 |
| 2025-01-13 | 4.18 | 4.38 | 4.07 | 4.14 | -3.27% | 1,018,321 | 425,047,843 |
| 2025-01-10 | 4.66 | 4.78 | 4.28 | 4.28 | -9.89% | 1,730,707 | 780,338,361 |
| 2025-01-09 | 4.74 | 5.07 | 4.6 | 4.75 | -2.06% | 1,776,899 | 857,654,472 |
| 2025-01-08 | 4.72 | 5.09 | 4.63 | 4.85 | +2.11% | 2,594,687 | 1,255,626,327 |
| 2025-01-07 | 4.44 | 4.75 | 4.34 | 4.75 | +9.95% | 1,621,464 | 746,558,752 |
| 2025-01-06 | 4.17 | 4.53 | 4.02 | 4.32 | -0.23% | 1,278,051 | 550,310,417 |
| 2025-01-03 | 4.44 | 4.63 | 4.11 | 4.33 | -2.48% | 1,806,294 | 782,251,304 |
| 2025-01-02 | 3.95 | 4.58 | 3.89 | 4.44 | +6.73% | 2,308,196 | 964,054,444 |
| 2024-12-31 | 3.93 | 4.26 | 3.93 | 4.16 | +7.49% | 1,998,185 | 837,822,929 |
| 2024-12-30 | 4.04 | 4.1 | 3.85 | 3.87 | -5.84% | 1,114,356 | 436,637,265 |
| 2024-12-27 | 4.22 | 4.29 | 4.08 | 4.11 | -4.2% | 1,240,866 | 519,627,948 |
| 2024-12-26 | 4.3 | 4.42 | 4.21 | 4.29 | -2.05% | 1,309,988 | 564,273,534 |
| 2024-12-25 | 4.5 | 4.73 | 4.34 | 4.38 | -8.75% | 1,582,463 | 717,438,795 |
| 2024-12-24 | 4.8 | 5.05 | 4.27 | 4.8 | +1.27% | 3,330,253 | 1,534,318,192 |
| 2024-12-23 | 4.42 | 4.74 | 4.35 | 4.74 | +9.98% | 2,139,761 | 986,020,566 |
| 2024-12-20 | 4.28 | 4.37 | 4.25 | 4.31 | +0.47% | 868,672 | 375,983,171 |
| 2024-12-19 | 4.29 | 4.36 | 4.18 | 4.29 | -1.15% | 813,294 | 345,818,682 |
| 2024-12-18 | 4.36 | 4.43 | 4.26 | 4.34 | -0.91% | 982,198 | 426,101,817 |
| 2024-12-17 | 4.5 | 4.62 | 4.32 | 4.38 | -2.67% | 1,147,223 | 510,436,281 |
| 2024-12-16 | 4.64 | 4.69 | 4.45 | 4.5 | -5.06% | 1,654,259 | 754,569,204 |
| 2024-12-13 | 4.97 | 5.15 | 4.73 | 4.74 | -6.32% | 2,213,623 | 1,085,925,289 |
| 2024-12-12 | 5 | 5.38 | 4.93 | 5.06 | -4.17% | 2,412,306 | 1,231,873,925 |
| 2024-12-11 | 5.65 | 5.97 | 5.08 | 5.28 | -4.17% | 3,266,036 | 1,800,526,135 |
| 2024-12-10 | 6.03 | 6.39 | 5.51 | 5.51 | -9.97% | 4,128,956 | 2,400,578,519 |
| 2024-12-09 | 6.12 | 6.12 | 5.56 | 6.12 | +10.07% | 2,767,885 | 1,667,744,855 |
| 2024-12-06 | 5.56 | 5.56 | 5.56 | 5.56 | +10.1% | 156,417 | 86,968,097 |
| 2024-12-05 | 5.05 | 5.05 | 5.05 | 5.05 | +10.02% | 478,305 | 241,544,177 |
| 2024-12-04 | 4.59 | 4.59 | 4.21 | 4.59 | +10.07% | 1,443,914 | 651,587,177 |
| 2024-12-03 | 3.84 | 4.17 | 3.79 | 4.17 | +10.03% | 1,464,939 | 603,312,925 |
| 2024-12-02 | 3.54 | 3.89 | 3.53 | 3.79 | +5.87% | 1,118,836 | 418,264,179 |
| 2024-11-29 | 3.52 | 3.64 | 3.5 | 3.58 | +1.13% | 804,857 | 286,518,817 |
| 2024-11-28 | 3.48 | 3.72 | 3.44 | 3.54 | +3.51% | 1,399,975 | 500,444,457 |
| 2024-11-27 | 3.1 | 3.42 | 3.02 | 3.42 | +9.97% | 795,487 | 264,005,568 |
| 2024-11-26 | 3.16 | 3.18 | 3.1 | 3.11 | -1.58% | 251,117 | 78,435,786 |
| 2024-11-25 | 3.09 | 3.27 | 3.03 | 3.16 | +1.61% | 382,318 | 119,457,899 |
| 2024-11-22 | 3.23 | 3.25 | 3.09 | 3.11 | -4.31% | 299,896 | 95,417,192 |
| 2024-11-21 | 3.29 | 3.29 | 3.21 | 3.25 | -1.22% | 326,756 | 105,817,344 |
| 2024-11-20 | 3.23 | 3.3 | 3.21 | 3.29 | +2.49% | 360,395 | 117,382,823 |
| 2024-11-19 | 3.14 | 3.21 | 3.03 | 3.21 | +1.9% | 421,232 | 132,208,121 |
| 2024-11-18 | 3.3 | 3.34 | 3.11 | 3.15 | -3.08% | 444,590 | 142,624,568 |
| 2024-11-15 | 3.35 | 3.39 | 3.24 | 3.25 | -3.27% | 455,884 | 151,208,949 |
| 2024-11-14 | 3.48 | 3.5 | 3.35 | 3.36 | -4.55% | 432,132 | 147,701,860 |
| 2024-11-13 | 3.56 | 3.59 | 3.43 | 3.52 | -1.95% | 528,042 | 184,700,938 |
| 2024-11-12 | 3.65 | 3.77 | 3.53 | 3.59 | -1.1% | 761,548 | 277,078,452 |
| 2024-11-11 | 3.46 | 3.75 | 3.43 | 3.63 | +4.91% | 1,109,902 | 399,887,059 |
| 2024-11-08 | 3.55 | 3.6 | 3.45 | 3.46 | -1.7% | 914,627 | 320,991,789 |
| 2024-11-07 | 3.39 | 3.63 | 3.34 | 3.52 | +3.83% | 1,158,277 | 408,116,175 |
| 2024-11-06 | 3.42 | 3.46 | 3.28 | 3.39 | -0.88% | 1,117,912 | 379,744,998 |
| 2024-11-05 | 3.37 | 3.5 | 3.36 | 3.42 | 0% | 1,351,064 | 462,628,793 |
| 2024-11-04 | 3.42 | 3.51 | 3.42 | 3.42 | -10% | 1,216,485 | 417,234,547 |
| 2024-11-01 | 4.24 | 4.25 | 3.8 | 3.8 | -9.95% | 1,874,488 | 739,327,895 |
| 2024-10-31 | 4.18 | 4.22 | 3.88 | 4.22 | +9.9% | 1,836,086 | 766,663,637 |
| 2024-10-30 | 3.49 | 3.84 | 3.3 | 3.84 | +10.03% | 1,913,433 | 702,266,996 |
| 2024-10-29 | 3.59 | 3.59 | 3.4 | 3.49 | +7.06% | 2,755,400 | 975,181,842 |
| 2024-10-28 | 3.26 | 3.26 | 3.15 | 3.26 | +10.14% | 1,006,455 | 325,887,024 |
| 2024-10-25 | 2.84 | 2.96 | 2.84 | 2.96 | +10.04% | 871,403 | 255,497,720 |
| 2024-10-24 | 2.6 | 2.77 | 2.52 | 2.69 | +4.26% | 715,483 | 188,740,182 |
| 2024-10-23 | 2.51 | 2.6 | 2.47 | 2.58 | +3.2% | 373,581 | 95,694,229 |
| 2024-10-22 | 2.47 | 2.52 | 2.44 | 2.5 | +1.63% | 261,759 | 64,909,423 |
| 2024-10-21 | 2.39 | 2.51 | 2.38 | 2.46 | +2.93% | 365,723 | 90,015,104 |
| 2024-10-18 | 2.33 | 2.43 | 2.32 | 2.39 | +2.14% | 326,816 | 77,193,526 |
| 2024-10-17 | 2.36 | 2.41 | 2.34 | 2.34 | -1.27% | 214,160 | 50,862,854 |
| 2024-10-16 | 2.34 | 2.38 | 2.32 | 2.37 | +0.42% | 193,802 | 45,565,909 |
| 2024-10-15 | 2.42 | 2.43 | 2.36 | 2.36 | -2.48% | 223,649 | 53,548,089 |
| 2024-10-14 | 2.41 | 2.44 | 2.36 | 2.42 | +1.26% | 235,698 | 56,582,187 |
| 2024-10-11 | 2.49 | 2.52 | 2.35 | 2.39 | -4.02% | 323,673 | 79,015,890 |
| 2024-10-10 | 2.49 | 2.59 | 2.41 | 2.49 | +0.4% | 410,062 | 102,461,506 |
| 2024-10-09 | 2.71 | 2.71 | 2.46 | 2.48 | -9.16% | 645,639 | 165,666,365 |
| 2024-10-08 | 2.78 | 2.78 | 2.56 | 2.73 | +7.91% | 866,685 | 233,802,806 |
| 2024-09-30 | 2.35 | 2.53 | 2.33 | 2.53 | +10% | 833,897 | 204,677,118 |
| 2024-09-27 | 2.25 | 2.31 | 2.21 | 2.3 | +4.07% | 304,372 | 68,817,082 |
| 2024-09-26 | 2.12 | 2.21 | 2.11 | 2.21 | +3.76% | 311,017 | 67,663,078 |
| 2024-09-25 | 2.11 | 2.18 | 2.11 | 2.13 | +0.95% | 341,023 | 73,291,567 |
| 2024-09-24 | 2.06 | 2.11 | 2.05 | 2.11 | +3.43% | 274,017 | 56,998,022 |
| 2024-09-23 | 2.03 | 2.06 | 2.01 | 2.04 | +0.49% | 107,713 | 21,999,973 |
| 2024-09-20 | 2.04 | 2.05 | 2.02 | 2.03 | -1.46% | 106,287 | 21,629,698 |
| 2024-09-19 | 2.02 | 2.06 | 1.99 | 2.06 | +1.98% | 246,605 | 50,343,160 |
| 2024-09-18 | 2.03 | 2.04 | 1.97 | 2.02 | -0.49% | 150,962 | 30,127,437 |
| 2024-09-13 | 2.05 | 2.07 | 2.01 | 2.03 | 0% | 213,818 | 43,525,386 |
| 2024-09-12 | 2 | 2.05 | 2 | 2.03 | +0.5% | 192,346 | 39,076,619 |
| 2024-09-11 | 1.98 | 2.08 | 1.98 | 2.02 | +1.51% | 275,457 | 55,758,721 |
| 2024-09-10 | 1.97 | 2 | 1.95 | 1.99 | +0.51% | 89,397 | 17,663,243 |
| 2024-09-09 | 1.97 | 2 | 1.93 | 1.98 | +0.51% | 102,372 | 20,199,233 |
| 2024-09-06 | 2 | 2 | 1.97 | 1.97 | -1.5% | 89,675 | 17,782,477 |
| 2024-09-05 | 1.98 | 2 | 1.97 | 2 | +0.5% | 76,789 | 15,288,151 |
| 2024-09-04 | 1.99 | 2.01 | 1.97 | 1.99 | -0.5% | 99,073 | 19,695,743 |
| 2024-09-03 | 1.98 | 2.02 | 1.98 | 2 | +1.01% | 119,888 | 23,950,247 |
| 2024-09-02 | 1.98 | 2.04 | 1.97 | 1.98 | -0.5% | 133,512 | 26,731,098 |
| 2024-08-30 | 1.94 | 2.02 | 1.94 | 1.99 | +2.05% | 185,919 | 36,959,843 |
| 2024-08-29 | 1.93 | 1.96 | 1.91 | 1.95 | +1.04% | 115,158 | 22,378,536 |
| 2024-08-28 | 1.92 | 1.95 | 1.89 | 1.93 | +0.52% | 121,816 | 23,507,127 |
| 2024-08-27 | 1.91 | 1.94 | 1.9 | 1.92 | 0% | 115,986 | 22,197,990 |
| 2024-08-26 | 1.89 | 1.95 | 1.87 | 1.92 | +1.59% | 184,213 | 35,404,481 |
| 2024-08-23 | 1.97 | 1.98 | 1.88 | 1.89 | -4.06% | 255,498 | 48,794,677 |
| 2024-08-22 | 2.03 | 2.04 | 1.96 | 1.97 | -3.43% | 274,883 | 54,694,329 |
| 2024-08-21 | 2.1 | 2.11 | 2.02 | 2.04 | -5.12% | 379,387 | 77,938,963 |
| 2024-08-20 | 2.22 | 2.29 | 2.12 | 2.15 | -8.9% | 668,443 | 146,604,953 |
| 2024-08-19 | 2.19 | 2.42 | 2.1 | 2.36 | +6.31% | 964,511 | 210,827,990 |
| 2024-08-16 | 2.22 | 2.22 | 2.22 | 2.22 | +9.9% | 166,001 | 36,852,231 |
| 2024-08-15 | 1.99 | 2.03 | 1.96 | 2.02 | +1.51% | 139,188 | 27,847,844 |
| 2024-08-14 | 2 | 2.03 | 1.99 | 1.99 | -1.49% | 80,481 | 16,134,514 |
| 2024-08-13 | 2.01 | 2.03 | 1.96 | 2.02 | +1% | 112,855 | 22,630,440 |
| 2024-08-12 | 2.02 | 2.02 | 1.99 | 2 | -0.99% | 108,344 | 21,698,108 |
| 2024-08-09 | 2.03 | 2.06 | 2.02 | 2.02 | -0.49% | 112,829 | 22,972,896 |
| 2024-08-08 | 2.03 | 2.04 | 2 | 2.03 | 0% | 94,573 | 19,124,191 |
| 2024-08-07 | 2.02 | 2.05 | 2.01 | 2.03 | 0% | 85,130 | 17,304,281 |
| 2024-08-06 | 2 | 2.05 | 2 | 2.03 | +1.5% | 136,966 | 27,770,658 |
| 2024-08-05 | 2.02 | 2.06 | 1.99 | 2 | -0.99% | 176,307 | 35,723,808 |
| 2024-08-02 | 2.04 | 2.07 | 2.02 | 2.02 | -1.46% | 113,732 | 23,244,782 |
| 2024-08-01 | 2.05 | 2.06 | 2.01 | 2.05 | +0.99% | 155,300 | 31,723,423 |
| 2024-07-31 | 1.97 | 2.03 | 1.96 | 2.03 | +3.05% | 149,768 | 30,110,631 |
| 2024-07-30 | 1.95 | 1.98 | 1.93 | 1.97 | +1.03% | 96,640 | 18,914,253 |
| 2024-07-29 | 1.92 | 1.95 | 1.9 | 1.95 | +1.56% | 107,546 | 20,782,289 |
| 2024-07-26 | 1.88 | 1.93 | 1.87 | 1.92 | +2.67% | 136,455 | 25,968,705 |
| 2024-07-25 | 1.83 | 1.92 | 1.8 | 1.87 | +2.19% | 162,871 | 30,252,455 |
| 2024-07-24 | 1.85 | 1.88 | 1.83 | 1.83 | -2.14% | 111,674 | 20,600,728 |
| 2024-07-23 | 1.88 | 1.93 | 1.86 | 1.87 | -0.53% | 125,504 | 23,786,813 |
| 2024-07-22 | 1.89 | 1.9 | 1.86 | 1.88 | 0% | 105,508 | 19,862,395 |
| 2024-07-19 | 1.87 | 1.89 | 1.84 | 1.88 | +0.53% | 91,651 | 17,114,780 |
| 2024-07-18 | 1.86 | 1.88 | 1.82 | 1.87 | +0.54% | 114,597 | 21,174,467 |
| 2024-07-17 | 1.87 | 1.89 | 1.85 | 1.86 | -0.53% | 102,114 | 19,103,166 |
| 2024-07-16 | 1.9 | 1.91 | 1.86 | 1.87 | -1.58% | 124,173 | 23,337,305 |
| 2024-07-15 | 1.93 | 1.94 | 1.89 | 1.9 | -2.06% | 96,122 | 18,318,540 |
| 2024-07-12 | 1.94 | 1.98 | 1.93 | 1.94 | -1.52% | 126,200 | 24,643,067 |
| 2024-07-11 | 1.91 | 1.98 | 1.89 | 1.97 | +5.35% | 244,188 | 47,317,558 |
| 2024-07-10 | 1.86 | 1.89 | 1.82 | 1.87 | 0% | 177,832 | 33,030,423 |
| 2024-07-09 | 1.87 | 1.89 | 1.82 | 1.87 | -0.53% | 164,063 | 30,490,543 |
| 2024-07-08 | 1.94 | 1.95 | 1.87 | 1.88 | -4.08% | 166,012 | 31,470,078 |
| 2024-07-05 | 1.91 | 1.97 | 1.9 | 1.96 | +1.55% | 195,345 | 38,051,918 |
| 2024-07-04 | 2.01 | 2.01 | 1.92 | 1.93 | -4.46% | 275,609 | 53,928,406 |
| 2024-07-03 | 2.06 | 2.15 | 2 | 2.02 | +3.59% | 508,438 | 104,769,621 |
| 2024-07-02 | 1.89 | 1.96 | 1.88 | 1.95 | +3.17% | 201,285 | 39,002,072 |
| 2024-07-01 | 1.87 | 1.9 | 1.84 | 1.89 | +0.53% | 139,274 | 26,117,187 |
| 2024-06-28 | 1.9 | 1.95 | 1.87 | 1.88 | +0.53% | 198,231 | 37,941,691 |
| 2024-06-27 | 1.95 | 1.97 | 1.87 | 1.87 | -4.1% | 178,034 | 34,218,481 |
| 2024-06-26 | 1.89 | 1.96 | 1.84 | 1.95 | +3.17% | 209,069 | 39,660,441 |
| 2024-06-25 | 1.87 | 1.91 | 1.85 | 1.89 | +2.72% | 265,620 | 50,105,819 |
| 2024-06-24 | 1.9 | 1.92 | 1.82 | 1.84 | -7.07% | 412,462 | 76,662,357 |
| 2024-06-21 | 2.03 | 2.05 | 1.98 | 1.98 | -1.98% | 184,449 | 37,106,805 |
| 2024-06-20 | 2.1 | 2.13 | 2.02 | 2.02 | -4.72% | 230,352 | 47,529,651 |
| 2024-06-19 | 2.15 | 2.16 | 2.11 | 2.12 | -1.4% | 158,157 | 33,655,548 |
| 2024-06-18 | 2.16 | 2.24 | 2.13 | 2.15 | -1.38% | 268,391 | 57,954,474 |
| 2024-06-17 | 2.14 | 2.22 | 2.1 | 2.18 | -3.96% | 275,124 | 59,495,556 |
| 2024-06-14 | 2.28 | 2.3 | 2.23 | 2.27 | -0.44% | 178,462 | 40,549,988 |
| 2024-06-13 | 2.33 | 2.34 | 2.26 | 2.28 | -1.72% | 127,325 | 29,181,892 |
| 2024-06-12 | 2.28 | 2.36 | 2.28 | 2.32 | +1.31% | 153,759 | 35,811,024 |
| 2024-06-11 | 2.29 | 2.3 | 2.22 | 2.29 | 0% | 149,586 | 33,849,684 |
| 2024-06-07 | 2.2 | 2.3 | 2.2 | 2.29 | +4.57% | 227,072 | 51,455,411 |
| 2024-06-06 | 2.27 | 2.32 | 2.15 | 2.19 | -4.37% | 285,439 | 62,889,665 |
| 2024-06-05 | 2.35 | 2.36 | 2.28 | 2.29 | -2.55% | 182,270 | 42,214,680 |
| 2024-06-04 | 2.4 | 2.41 | 2.31 | 2.35 | -2.89% | 209,266 | 48,990,705 |
| 2024-06-03 | 2.52 | 2.53 | 2.39 | 2.42 | -4.35% | 204,433 | 49,982,578 |
| 2024-05-31 | 2.47 | 2.54 | 2.47 | 2.53 | +2.02% | 123,677 | 31,099,585 |
| 2024-05-30 | 2.48 | 2.5 | 2.44 | 2.48 | 0% | 107,832 | 26,673,443 |
| 2024-05-29 | 2.5 | 2.56 | 2.46 | 2.48 | -1.59% | 153,828 | 38,415,727 |
| 2024-05-28 | 2.55 | 2.56 | 2.51 | 2.52 | -1.18% | 106,726 | 26,947,798 |
| 2024-05-27 | 2.59 | 2.61 | 2.5 | 2.55 | -1.54% | 154,752 | 39,248,215 |
| 2024-05-24 | 2.6 | 2.64 | 2.59 | 2.59 | -0.77% | 105,116 | 27,459,111 |
| 2024-05-23 | 2.67 | 2.67 | 2.6 | 2.61 | -2.25% | 149,284 | 39,083,015 |
| 2024-05-22 | 2.65 | 2.68 | 2.63 | 2.67 | +1.14% | 132,027 | 35,076,322 |
| 2024-05-21 | 2.73 | 2.74 | 2.64 | 2.64 | -3.65% | 213,792 | 57,000,698 |
| 2024-05-20 | 2.74 | 2.8 | 2.73 | 2.74 | 0% | 199,069 | 54,972,223 |
| 2024-05-17 | 2.69 | 2.75 | 2.67 | 2.74 | +1.48% | 182,552 | 49,434,250 |
| 2024-05-16 | 2.68 | 2.72 | 2.68 | 2.7 | +0.75% | 133,685 | 36,078,520 |
| 2024-05-15 | 2.68 | 2.72 | 2.65 | 2.68 | 0% | 103,855 | 27,925,428 |
| 2024-05-14 | 2.67 | 2.74 | 2.67 | 2.68 | 0% | 118,807 | 31,969,631 |
| 2024-05-13 | 2.76 | 2.77 | 2.67 | 2.68 | -3.25% | 187,637 | 50,808,113 |
| 2024-05-10 | 2.84 | 2.86 | 2.77 | 2.77 | -2.46% | 171,924 | 47,985,857 |
| 2024-05-09 | 2.79 | 2.86 | 2.79 | 2.84 | +1.07% | 134,380 | 38,225,270 |
| 2024-05-08 | 2.84 | 2.86 | 2.8 | 2.81 | -1.4% | 125,354 | 35,377,104 |
| 2024-05-07 | 2.84 | 2.86 | 2.79 | 2.85 | +1.06% | 163,039 | 46,182,958 |
| 2024-05-06 | 2.83 | 2.86 | 2.81 | 2.82 | +0.71% | 155,910 | 44,095,579 |
| 2024-04-30 | 2.84 | 2.87 | 2.75 | 2.8 | -2.44% | 268,125 | 75,076,901 |
| 2024-04-29 | 2.8 | 2.89 | 2.78 | 2.87 | +1.77% | 224,815 | 64,161,187 |
| 2024-04-26 | 2.7 | 2.83 | 2.68 | 2.82 | +4.44% | 230,006 | 63,841,483 |
| 2024-04-25 | 2.69 | 2.73 | 2.66 | 2.7 | 0% | 110,528 | 29,910,169 |
| 2024-04-24 | 2.67 | 2.71 | 2.67 | 2.7 | +0.75% | 86,936 | 23,381,818 |
| 2024-04-23 | 2.68 | 2.72 | 2.66 | 2.68 | 0% | 113,458 | 30,538,012 |
| 2024-04-22 | 2.68 | 2.75 | 2.64 | 2.68 | -0.37% | 119,052 | 32,075,059 |
| 2024-04-19 | 2.71 | 2.76 | 2.68 | 2.69 | -1.1% | 117,389 | 31,796,467 |
| 2024-04-18 | 2.8 | 2.83 | 2.72 | 2.72 | -3.2% | 182,725 | 50,335,153 |
| 2024-04-17 | 2.65 | 2.81 | 2.65 | 2.81 | +6.84% | 240,664 | 66,611,678 |
| 2024-04-16 | 2.86 | 2.87 | 2.62 | 2.63 | -9% | 314,474 | 85,331,346 |
| 2024-04-15 | 2.99 | 3.07 | 2.82 | 2.89 | -7.67% | 446,385 | 131,244,241 |
| 2024-04-12 | 2.99 | 3.3 | 2.98 | 3.13 | +4.33% | 571,615 | 181,096,396 |
| 2024-04-11 | 2.97 | 3.05 | 2.95 | 3 | +0.33% | 146,841 | 44,171,777 |
| 2024-04-10 | 3.06 | 3.07 | 2.96 | 2.99 | -2.29% | 163,095 | 48,978,318 |
| 2024-04-09 | 2.99 | 3.07 | 2.99 | 3.06 | +2% | 165,004 | 50,116,885 |
| 2024-04-08 | 3.09 | 3.1 | 2.99 | 3 | -3.23% | 217,764 | 66,116,001 |
| 2024-04-03 | 3.14 | 3.14 | 3.08 | 3.1 | -1.27% | 160,401 | 49,860,761 |
| 2024-04-02 | 3.16 | 3.18 | 3.1 | 3.14 | 0% | 196,323 | 61,598,303 |
| 2024-04-01 | 3.12 | 3.16 | 3.12 | 3.14 | +0.64% | 195,362 | 61,279,873 |
| 2024-03-29 | 3.16 | 3.19 | 3.09 | 3.12 | -0.64% | 186,021 | 58,084,340 |
| 2024-03-28 | 3.06 | 3.19 | 3.04 | 3.14 | +2.28% | 224,220 | 70,361,254 |
| 2024-03-27 | 3.23 | 3.23 | 3.06 | 3.07 | -6.12% | 297,450 | 93,634,134 |
| 2024-03-26 | 3.3 | 3.34 | 3.22 | 3.27 | +0.93% | 314,707 | 103,241,845 |
| 2024-03-25 | 3.3 | 3.36 | 3.23 | 3.24 | -2.11% | 349,687 | 114,310,169 |
| 2024-03-22 | 3.34 | 3.4 | 3.3 | 3.31 | -1.19% | 294,812 | 98,372,703 |
| 2024-03-21 | 3.4 | 3.4 | 3.33 | 3.35 | -1.47% | 290,513 | 97,642,795 |
| 2024-03-20 | 3.41 | 3.42 | 3.35 | 3.4 | -0.29% | 313,178 | 105,781,723 |
| 2024-03-19 | 3.34 | 3.48 | 3.3 | 3.41 | +1.79% | 646,225 | 218,031,819 |
| 2024-03-18 | 3.36 | 3.37 | 3.29 | 3.35 | -1.47% | 733,785 | 244,678,616 |
| 2024-03-15 | 3.18 | 3.49 | 3.17 | 3.4 | +7.26% | 1,105,109 | 376,385,202 |
| 2024-03-14 | 3.2 | 3.25 | 3.12 | 3.17 | -1.86% | 272,276 | 86,544,665 |
| 2024-03-13 | 3.17 | 3.25 | 3.13 | 3.23 | +1.89% | 351,176 | 111,937,402 |
| 2024-03-12 | 3.19 | 3.2 | 3.11 | 3.17 | +0.63% | 235,935 | 74,319,584 |
| 2024-03-11 | 3.11 | 3.15 | 3.1 | 3.15 | +0.64% | 225,460 | 70,436,658 |
| 2024-03-08 | 3.2 | 3.21 | 3.08 | 3.13 | -1.88% | 305,741 | 95,547,920 |
| 2024-03-07 | 3.12 | 3.26 | 3.1 | 3.19 | +0.95% | 541,157 | 173,590,808 |
| 2024-03-06 | 3 | 3.22 | 2.98 | 3.16 | +4.98% | 537,485 | 167,874,952 |
| 2024-03-05 | 3.08 | 3.08 | 3 | 3.01 | -2.59% | 168,821 | 51,081,751 |
| 2024-03-04 | 3.14 | 3.14 | 3.02 | 3.09 | 0% | 207,236 | 63,680,204 |
| 2024-03-01 | 3.05 | 3.15 | 3.04 | 3.09 | +0.98% | 239,162 | 73,657,641 |
| 2024-02-29 | 2.96 | 3.07 | 2.94 | 3.06 | +2.68% | 286,828 | 86,765,458 |
| 2024-02-28 | 3.11 | 3.23 | 2.97 | 2.98 | -4.79% | 500,280 | 156,188,075 |
| 2024-02-27 | 3.08 | 3.13 | 3.05 | 3.13 | +1.62% | 270,501 | 83,761,099 |
| 2024-02-26 | 3.03 | 3.15 | 3.03 | 3.08 | +0.98% | 389,403 | 120,262,646 |
| 2024-02-23 | 2.99 | 3.06 | 2.97 | 3.05 | +2.69% | 471,279 | 142,687,157 |
| 2024-02-22 | 3 | 3.03 | 2.9 | 2.97 | -1.98% | 667,610 | 197,915,039 |
| 2024-02-21 | 2.73 | 3.03 | 2.71 | 3.03 | +10.18% | 656,569 | 193,950,931 |
| 2024-02-20 | 2.77 | 2.78 | 2.68 | 2.75 | -1.08% | 256,109 | 70,012,967 |
| 2024-02-19 | 2.85 | 2.9 | 2.72 | 2.78 | +2.96% | 501,266 | 139,817,494 |
| 2024-02-08 | 2.41 | 2.7 | 2.41 | 2.7 | +10.2% | 320,280 | 83,781,215 |
| 2024-02-07 | 2.38 | 2.51 | 2.32 | 2.45 | +3.38% | 380,618 | 92,860,195 |
| 2024-02-06 | 2.23 | 2.46 | 2.12 | 2.37 | +1.28% | 412,064 | 93,869,605 |
| 2024-02-05 | 2.58 | 2.58 | 2.34 | 2.34 | -10% | 365,078 | 86,924,197 |
| 2024-02-02 | 2.74 | 2.8 | 2.48 | 2.6 | -5.45% | 286,866 | 75,402,389 |
| 2024-02-01 | 2.82 | 2.84 | 2.73 | 2.75 | -3.17% | 223,324 | 62,022,700 |
| 2024-01-31 | 3.01 | 3.03 | 2.82 | 2.84 | -5.65% | 238,169 | 69,322,790 |
| 2024-01-30 | 3.09 | 3.15 | 3.01 | 3.01 | -2.9% | 153,752 | 47,137,926 |
| 2024-01-29 | 3.25 | 3.26 | 3.1 | 3.1 | -4.32% | 199,887 | 62,957,104 |
| 2024-01-26 | 3.22 | 3.31 | 3.2 | 3.24 | +0.31% | 208,029 | 67,794,989 |
| 2024-01-25 | 3.11 | 3.24 | 3.09 | 3.23 | +3.86% | 198,116 | 62,986,775 |
| 2024-01-24 | 3.06 | 3.12 | 2.98 | 3.11 | +1.97% | 203,428 | 62,328,905 |
| 2024-01-23 | 3.06 | 3.11 | 3.01 | 3.05 | -1.29% | 214,248 | 65,513,180 |
| 2024-01-22 | 3.3 | 3.3 | 3.06 | 3.09 | -6.08% | 241,414 | 76,704,246 |
| 2024-01-19 | 3.34 | 3.38 | 3.28 | 3.29 | -1.5% | 158,170 | 52,550,750 |
| 2024-01-18 | 3.34 | 3.42 | 3.24 | 3.34 | -0.6% | 241,321 | 80,196,977 |
| 2024-01-17 | 3.47 | 3.47 | 3.33 | 3.36 | -3.17% | 172,071 | 58,400,647 |
| 2024-01-16 | 3.49 | 3.53 | 3.41 | 3.47 | -0.57% | 215,790 | 74,882,512 |
| 2024-01-15 | 3.47 | 3.54 | 3.45 | 3.49 | -1.97% | 177,985 | 62,241,063 |
| 2024-01-12 | 3.59 | 3.63 | 3.56 | 3.56 | -1.11% | 160,633 | 57,701,739 |
| 2024-01-11 | 3.48 | 3.62 | 3.48 | 3.6 | +2.86% | 210,748 | 75,003,509 |
| 2024-01-10 | 3.55 | 3.57 | 3.46 | 3.5 | -1.13% | 162,779 | 57,293,805 |
| 2024-01-09 | 3.46 | 3.59 | 3.46 | 3.54 | +2.31% | 210,400 | 74,324,932 |
| 2024-01-08 | 3.5 | 3.53 | 3.46 | 3.46 | -1.42% | 146,485 | 51,130,490 |
| 2024-01-05 | 3.63 | 3.64 | 3.5 | 3.51 | -3.04% | 207,813 | 73,963,550 |
| 2024-01-04 | 3.65 | 3.67 | 3.6 | 3.62 | -1.36% | 149,821 | 54,316,288 |
| 2024-01-03 | 3.71 | 3.72 | 3.63 | 3.67 | -1.08% | 195,577 | 71,731,396 |
| 2024-01-02 | 3.72 | 3.74 | 3.7 | 3.71 | -0.8% | 153,763 | 57,168,878 |
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：