股票概览
3.16
+0.32%
+0.01
3.15
开盘价
3.19
最高价
3.14
最低价
646,793
成交量
数据更新至: 2025-03-25
技术指标
3.16
MA5 (5日均线)
3.10
MA10 (10日均线)
3.05
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 | 3.15 | 3.19 | 3.14 | 3.16 | +0.32% | 646,793 | 204,599,144 |
| 2025-03-24 | 3.2 | 3.22 | 3.11 | 3.15 | -1.56% | 1,297,536 | 407,748,650 |
| 2025-03-21 | 3.13 | 3.29 | 3.12 | 3.2 | +1.91% | 2,381,153 | 764,055,868 |
| 2025-03-20 | 3.16 | 3.18 | 3.11 | 3.14 | -0.63% | 1,235,163 | 387,596,997 |
| 2025-03-19 | 3.22 | 3.23 | 3.12 | 3.16 | -1.86% | 1,734,121 | 547,579,318 |
| 2025-03-18 | 3.23 | 3.32 | 3.17 | 3.22 | -0.92% | 3,396,695 | 1,102,944,737 |
| 2025-03-17 | 3.24 | 3.25 | 3.12 | 3.25 | +10.17% | 3,980,155 | 1,287,433,040 |
| 2025-03-14 | 2.89 | 2.97 | 2.87 | 2.95 | +2.43% | 1,024,250 | 299,970,092 |
| 2025-03-13 | 2.9 | 2.9 | 2.85 | 2.88 | -0.69% | 705,215 | 202,605,705 |
| 2025-03-12 | 2.92 | 2.93 | 2.89 | 2.9 | -0.68% | 577,368 | 167,658,523 |
| 2025-03-11 | 2.94 | 2.94 | 2.88 | 2.92 | -1.35% | 840,591 | 244,389,270 |
| 2025-03-10 | 2.99 | 3.06 | 2.95 | 2.96 | -0.67% | 982,412 | 294,279,003 |
| 2025-03-07 | 3.04 | 3.04 | 2.96 | 2.98 | -1.97% | 1,096,945 | 327,570,417 |
| 2025-03-06 | 2.99 | 3.05 | 2.98 | 3.04 | +2.36% | 1,037,255 | 313,537,577 |
| 2025-03-05 | 3.03 | 3.04 | 2.94 | 2.97 | -1.98% | 966,772 | 287,379,703 |
| 2025-03-04 | 3.01 | 3.07 | 3 | 3.03 | +0.33% | 710,269 | 215,337,957 |
| 2025-03-03 | 3.01 | 3.07 | 2.99 | 3.02 | +1% | 977,433 | 297,030,721 |
| 2025-02-28 | 3.05 | 3.07 | 2.98 | 2.99 | -2.29% | 951,796 | 287,965,480 |
| 2025-02-27 | 3.05 | 3.1 | 3.02 | 3.06 | 0% | 917,481 | 280,334,365 |
| 2025-02-26 | 3.04 | 3.09 | 3.03 | 3.06 | +0.99% | 880,428 | 269,339,631 |
| 2025-02-25 | 3.06 | 3.08 | 3.02 | 3.03 | -1.62% | 958,428 | 292,446,144 |
| 2025-02-24 | 3.13 | 3.18 | 3.06 | 3.08 | -0.96% | 1,319,127 | 409,468,106 |
| 2025-02-21 | 3.13 | 3.15 | 3.07 | 3.11 | -1.27% | 1,723,104 | 535,115,358 |
| 2025-02-20 | 3.06 | 3.23 | 3.03 | 3.15 | +3.28% | 2,212,569 | 693,612,840 |
| 2025-02-19 | 3.05 | 3.1 | 3.03 | 3.05 | 0% | 852,184 | 260,347,938 |
| 2025-02-18 | 3.1 | 3.13 | 3.04 | 3.05 | -1.61% | 1,122,578 | 345,667,995 |
| 2025-02-17 | 3.04 | 3.19 | 3.04 | 3.1 | +3.33% | 1,740,601 | 541,799,422 |
| 2025-02-14 | 3.04 | 3.06 | 2.98 | 3 | -1.96% | 907,021 | 273,100,305 |
| 2025-02-13 | 3.07 | 3.11 | 3.05 | 3.06 | -0.65% | 960,139 | 295,129,221 |
| 2025-02-12 | 3.03 | 3.08 | 3.01 | 3.08 | +1.65% | 888,348 | 270,568,300 |
| 2025-02-11 | 3.1 | 3.1 | 3 | 3.03 | -1.94% | 831,553 | 252,071,353 |
| 2025-02-10 | 3.08 | 3.13 | 3.06 | 3.09 | +0.32% | 953,207 | 294,515,930 |
| 2025-02-07 | 3.04 | 3.14 | 3.01 | 3.08 | +1.32% | 1,299,846 | 401,684,694 |
| 2025-02-06 | 2.97 | 3.08 | 2.94 | 3.04 | +3.05% | 1,169,640 | 352,154,098 |
| 2025-02-05 | 2.9 | 3.01 | 2.87 | 2.95 | +2.43% | 1,194,545 | 352,232,976 |
| 2025-01-27 | 2.91 | 2.93 | 2.88 | 2.88 | -0.35% | 562,503 | 163,112,326 |
| 2025-01-24 | 2.87 | 2.91 | 2.85 | 2.89 | +0.7% | 560,817 | 161,824,572 |
| 2025-01-23 | 2.87 | 2.93 | 2.87 | 2.87 | +0.7% | 754,817 | 218,697,759 |
| 2025-01-22 | 2.89 | 2.89 | 2.82 | 2.85 | -2.06% | 758,698 | 216,217,296 |
| 2025-01-21 | 2.94 | 2.98 | 2.9 | 2.91 | -0.34% | 929,725 | 272,677,761 |
| 2025-01-20 | 2.93 | 2.96 | 2.87 | 2.92 | +0.69% | 735,989 | 215,273,732 |
| 2025-01-17 | 2.88 | 2.93 | 2.86 | 2.9 | +0.35% | 653,823 | 189,798,092 |
| 2025-01-16 | 2.91 | 2.98 | 2.88 | 2.89 | 0% | 783,643 | 229,349,872 |
| 2025-01-15 | 2.93 | 2.94 | 2.87 | 2.89 | -1.03% | 630,298 | 182,753,849 |
| 2025-01-14 | 2.82 | 2.92 | 2.81 | 2.92 | +4.29% | 805,956 | 231,439,156 |
| 2025-01-13 | 2.78 | 2.81 | 2.75 | 2.8 | -0.36% | 529,817 | 147,724,276 |
| 2025-01-10 | 2.9 | 2.91 | 2.81 | 2.81 | -3.1% | 657,919 | 187,945,402 |
| 2025-01-09 | 2.85 | 2.93 | 2.84 | 2.9 | +1.05% | 816,495 | 236,189,483 |
| 2025-01-08 | 2.87 | 2.89 | 2.79 | 2.87 | -0.35% | 870,603 | 247,814,797 |
| 2025-01-07 | 2.85 | 2.88 | 2.82 | 2.88 | +1.05% | 592,724 | 169,224,247 |
| 2025-01-06 | 2.8 | 2.87 | 2.77 | 2.85 | +1.42% | 898,360 | 253,374,035 |
| 2025-01-03 | 2.93 | 2.94 | 2.79 | 2.81 | -4.1% | 1,256,788 | 359,133,108 |
| 2025-01-02 | 2.96 | 3.04 | 2.89 | 2.93 | -1.01% | 1,148,220 | 341,525,083 |
| 2024-12-31 | 3.04 | 3.07 | 2.96 | 2.96 | -2.95% | 725,264 | 217,790,798 |
| 2024-12-30 | 3.05 | 3.07 | 3 | 3.05 | -0.33% | 757,154 | 229,498,763 |
| 2024-12-27 | 3.03 | 3.1 | 3.03 | 3.06 | +0.66% | 944,271 | 290,082,168 |
| 2024-12-26 | 2.98 | 3.06 | 2.97 | 3.04 | +1.67% | 760,052 | 228,867,405 |
| 2024-12-25 | 3.02 | 3.03 | 2.95 | 2.99 | -0.99% | 643,403 | 191,898,241 |
| 2024-12-24 | 2.97 | 3.07 | 2.96 | 3.02 | +2.37% | 1,105,767 | 333,528,176 |
| 2024-12-23 | 3.05 | 3.06 | 2.95 | 2.95 | -3.28% | 1,177,579 | 352,520,916 |
| 2024-12-20 | 3.05 | 3.07 | 3.02 | 3.05 | -0.33% | 825,189 | 251,856,107 |
| 2024-12-19 | 3.05 | 3.08 | 3 | 3.06 | -0.65% | 1,012,656 | 307,491,488 |
| 2024-12-18 | 3.09 | 3.11 | 3.06 | 3.08 | +0.33% | 789,697 | 243,692,058 |
| 2024-12-17 | 3.14 | 3.15 | 3.05 | 3.07 | -2.54% | 1,165,714 | 359,928,403 |
| 2024-12-16 | 3.19 | 3.2 | 3.13 | 3.15 | -0.94% | 970,182 | 307,049,849 |
| 2024-12-13 | 3.32 | 3.32 | 3.17 | 3.18 | -4.22% | 1,784,242 | 572,451,803 |
| 2024-12-12 | 3.25 | 3.36 | 3.19 | 3.32 | +2.47% | 1,688,069 | 553,846,049 |
| 2024-12-11 | 3.18 | 3.28 | 3.15 | 3.24 | +1.57% | 1,563,047 | 506,361,987 |
| 2024-12-10 | 3.37 | 3.39 | 3.17 | 3.19 | -0.31% | 2,429,634 | 797,074,214 |
| 2024-12-09 | 3.42 | 3.43 | 3.17 | 3.2 | -6.98% | 3,093,387 | 1,010,477,046 |
| 2024-12-06 | 3.4 | 3.53 | 3.37 | 3.44 | +0.88% | 2,462,187 | 849,780,921 |
| 2024-12-05 | 3.38 | 3.46 | 3.32 | 3.41 | 0% | 2,546,928 | 863,122,574 |
| 2024-12-04 | 3.6 | 3.66 | 3.38 | 3.41 | -2.01% | 5,328,642 | 1,874,149,824 |
| 2024-12-03 | 3.15 | 3.48 | 3.15 | 3.48 | +10.13% | 3,442,323 | 1,160,525,975 |
| 2024-12-02 | 2.98 | 3.26 | 2.97 | 3.16 | +6.4% | 2,450,302 | 778,857,390 |
| 2024-11-29 | 2.94 | 3.01 | 2.92 | 2.97 | +1.02% | 871,091 | 258,140,698 |
| 2024-11-28 | 2.93 | 2.99 | 2.91 | 2.94 | +0.34% | 822,529 | 243,186,757 |
| 2024-11-27 | 2.86 | 2.93 | 2.81 | 2.93 | +1.74% | 885,622 | 254,482,686 |
| 2024-11-26 | 2.89 | 2.92 | 2.87 | 2.88 | -1.03% | 689,705 | 199,259,416 |
| 2024-11-25 | 2.9 | 2.94 | 2.83 | 2.91 | +0.34% | 1,048,179 | 301,713,040 |
| 2024-11-22 | 3.02 | 3.04 | 2.89 | 2.9 | -4.61% | 1,180,007 | 351,166,530 |
| 2024-11-21 | 3.02 | 3.04 | 2.98 | 3.04 | +0.33% | 1,007,092 | 302,507,897 |
| 2024-11-20 | 2.99 | 3.04 | 2.96 | 3.03 | +0.66% | 982,366 | 295,604,603 |
| 2024-11-19 | 2.96 | 3.01 | 2.91 | 3.01 | +1.01% | 1,548,959 | 458,609,846 |
| 2024-11-18 | 2.99 | 3.13 | 2.96 | 2.98 | +2.41% | 2,380,762 | 725,610,153 |
| 2024-11-15 | 3 | 3.04 | 2.9 | 2.91 | -3.64% | 1,518,573 | 452,045,109 |
| 2024-11-14 | 3.18 | 3.2 | 3.02 | 3.02 | -2.89% | 1,698,050 | 524,009,819 |
| 2024-11-13 | 3.1 | 3.16 | 3.07 | 3.11 | -0.64% | 1,334,916 | 414,484,232 |
| 2024-11-12 | 3.23 | 3.25 | 3.1 | 3.13 | -2.49% | 1,991,510 | 629,841,472 |
| 2024-11-11 | 3.19 | 3.26 | 3.14 | 3.21 | -0.62% | 2,231,196 | 710,109,188 |
| 2024-11-08 | 3.38 | 3.38 | 3.18 | 3.23 | -1.82% | 3,212,787 | 1,046,632,873 |
| 2024-11-07 | 3.1 | 3.43 | 3.07 | 3.29 | +4.11% | 4,030,130 | 1,326,769,893 |
| 2024-11-06 | 3.18 | 3.29 | 3.04 | 3.16 | +1.28% | 5,238,393 | 1,657,269,279 |
| 2024-11-05 | 2.83 | 3.12 | 2.82 | 3.12 | +9.86% | 3,307,111 | 1,014,536,018 |
| 2024-11-04 | 2.87 | 2.89 | 2.77 | 2.84 | -1.39% | 1,648,294 | 463,116,377 |
| 2024-11-01 | 2.96 | 3.02 | 2.81 | 2.88 | -2.04% | 3,714,428 | 1,083,091,636 |
| 2024-10-31 | 2.68 | 2.94 | 2.65 | 2.94 | +10.11% | 2,933,116 | 844,338,707 |
| 2024-10-30 | 2.62 | 2.71 | 2.61 | 2.67 | +1.91% | 1,310,531 | 349,906,862 |
| 2024-10-29 | 2.72 | 2.74 | 2.61 | 2.62 | -2.6% | 1,284,393 | 341,893,088 |
| 2024-10-28 | 2.6 | 2.7 | 2.59 | 2.69 | +3.07% | 1,525,815 | 407,935,712 |
| 2024-10-25 | 2.59 | 2.65 | 2.59 | 2.61 | +1.56% | 1,223,291 | 320,435,331 |
| 2024-10-24 | 2.57 | 2.6 | 2.56 | 2.57 | -0.39% | 872,071 | 224,967,491 |
| 2024-10-23 | 2.58 | 2.63 | 2.56 | 2.58 | +0.39% | 1,287,785 | 334,179,795 |
| 2024-10-22 | 2.57 | 2.61 | 2.54 | 2.57 | -0.77% | 1,235,795 | 317,343,960 |
| 2024-10-21 | 2.64 | 2.67 | 2.57 | 2.59 | -0.38% | 1,466,461 | 383,804,568 |
| 2024-10-18 | 2.58 | 2.66 | 2.49 | 2.6 | +0.39% | 2,022,614 | 517,653,269 |
| 2024-10-17 | 2.73 | 2.74 | 2.58 | 2.59 | -5.13% | 1,883,069 | 499,347,205 |
| 2024-10-16 | 2.65 | 2.75 | 2.64 | 2.73 | +3.41% | 1,855,368 | 501,058,807 |
| 2024-10-15 | 2.69 | 2.82 | 2.62 | 2.64 | -2.94% | 2,488,671 | 678,917,624 |
| 2024-10-14 | 2.71 | 2.75 | 2.58 | 2.72 | +4.62% | 2,378,736 | 633,927,578 |
| 2024-10-11 | 2.65 | 2.69 | 2.57 | 2.6 | -3.35% | 1,913,957 | 504,110,850 |
| 2024-10-10 | 2.94 | 2.98 | 2.66 | 2.69 | -4.95% | 3,156,750 | 873,734,805 |
| 2024-10-09 | 2.85 | 3.06 | 2.7 | 2.83 | -3.08% | 5,192,632 | 1,511,138,272 |
| 2024-10-08 | 2.92 | 2.92 | 2.73 | 2.92 | +10.19% | 5,759,124 | 1,670,383,047 |
| 2024-09-30 | 2.65 | 2.65 | 2.56 | 2.65 | +9.96% | 2,113,441 | 557,703,517 |
| 2024-09-27 | 2.39 | 2.41 | 2.29 | 2.41 | +10.05% | 3,028,209 | 719,621,920 |
| 2024-09-26 | 1.97 | 2.19 | 1.97 | 2.19 | +10.05% | 2,446,072 | 522,690,129 |
| 2024-09-25 | 1.92 | 2.08 | 1.91 | 1.99 | +4.74% | 1,809,395 | 364,421,903 |
| 2024-09-24 | 1.84 | 1.9 | 1.83 | 1.9 | +3.83% | 1,037,655 | 193,522,018 |
| 2024-09-23 | 1.82 | 1.84 | 1.8 | 1.83 | +0.55% | 537,524 | 97,964,515 |
| 2024-09-20 | 1.81 | 1.84 | 1.79 | 1.82 | -0.55% | 646,001 | 117,253,103 |
| 2024-09-19 | 1.8 | 1.85 | 1.78 | 1.83 | +2.23% | 770,511 | 140,034,016 |
| 2024-09-18 | 1.78 | 1.81 | 1.74 | 1.79 | +0.56% | 636,854 | 112,745,457 |
| 2024-09-13 | 1.78 | 1.8 | 1.77 | 1.78 | +0.56% | 453,824 | 81,161,650 |
| 2024-09-12 | 1.79 | 1.8 | 1.76 | 1.77 | -1.12% | 463,976 | 82,574,647 |
| 2024-09-11 | 1.8 | 1.8 | 1.77 | 1.79 | 0% | 363,296 | 64,975,270 |
| 2024-09-10 | 1.79 | 1.8 | 1.76 | 1.79 | -0.56% | 558,631 | 99,443,622 |
| 2024-09-09 | 1.78 | 1.82 | 1.76 | 1.8 | +0.56% | 663,918 | 119,204,426 |
| 2024-09-06 | 1.86 | 1.87 | 1.78 | 1.79 | -4.79% | 1,068,509 | 194,104,875 |
| 2024-09-05 | 1.88 | 1.89 | 1.83 | 1.88 | +0.53% | 1,098,576 | 204,450,397 |
| 2024-09-04 | 1.77 | 1.92 | 1.77 | 1.87 | +4.47% | 1,837,049 | 339,497,030 |
| 2024-09-03 | 1.78 | 1.83 | 1.76 | 1.79 | +0.56% | 1,529,168 | 273,258,256 |
| 2024-09-02 | 1.78 | 1.85 | 1.77 | 1.78 | +5.95% | 2,612,483 | 475,711,659 |
| 2024-08-30 | 1.63 | 1.72 | 1.62 | 1.68 | +3.07% | 933,508 | 156,892,083 |
| 2024-08-29 | 1.62 | 1.64 | 1.61 | 1.63 | +0.62% | 240,493 | 39,200,642 |
| 2024-08-28 | 1.62 | 1.64 | 1.6 | 1.62 | 0% | 241,588 | 39,156,030 |
| 2024-08-27 | 1.66 | 1.66 | 1.62 | 1.62 | -1.82% | 355,879 | 58,180,343 |
| 2024-08-26 | 1.63 | 1.66 | 1.62 | 1.65 | +0.61% | 298,734 | 49,153,976 |
| 2024-08-23 | 1.63 | 1.65 | 1.62 | 1.64 | +0.61% | 257,821 | 42,133,720 |
| 2024-08-22 | 1.65 | 1.68 | 1.63 | 1.63 | -1.21% | 361,184 | 59,614,650 |
| 2024-08-21 | 1.65 | 1.67 | 1.64 | 1.65 | 0% | 255,394 | 42,231,560 |
| 2024-08-20 | 1.69 | 1.69 | 1.64 | 1.65 | -2.37% | 472,409 | 78,612,989 |
| 2024-08-19 | 1.68 | 1.71 | 1.66 | 1.69 | +0.6% | 437,352 | 73,890,782 |
| 2024-08-16 | 1.69 | 1.71 | 1.68 | 1.68 | -1.75% | 351,129 | 59,425,570 |
| 2024-08-15 | 1.67 | 1.71 | 1.65 | 1.71 | +2.4% | 449,748 | 75,922,493 |
| 2024-08-14 | 1.68 | 1.69 | 1.67 | 1.67 | -0.6% | 271,209 | 45,528,277 |
| 2024-08-13 | 1.68 | 1.69 | 1.66 | 1.68 | 0% | 289,130 | 48,544,522 |
| 2024-08-12 | 1.71 | 1.72 | 1.67 | 1.68 | -2.33% | 534,157 | 90,314,946 |
| 2024-08-09 | 1.71 | 1.76 | 1.7 | 1.72 | +0.58% | 739,273 | 128,390,500 |
| 2024-08-08 | 1.69 | 1.73 | 1.68 | 1.71 | +1.79% | 663,569 | 113,133,108 |
| 2024-08-07 | 1.71 | 1.71 | 1.68 | 1.68 | -1.75% | 485,548 | 82,125,753 |
| 2024-08-06 | 1.72 | 1.73 | 1.69 | 1.71 | 0% | 650,232 | 111,228,008 |
| 2024-08-05 | 1.72 | 1.77 | 1.7 | 1.71 | -1.72% | 957,827 | 165,987,974 |
| 2024-08-02 | 1.71 | 1.82 | 1.7 | 1.74 | +3.57% | 1,610,003 | 280,940,077 |
| 2024-08-01 | 1.68 | 1.7 | 1.66 | 1.68 | 0% | 559,267 | 93,829,488 |
| 2024-07-31 | 1.64 | 1.7 | 1.63 | 1.68 | +2.44% | 853,427 | 142,765,599 |
| 2024-07-30 | 1.61 | 1.65 | 1.61 | 1.64 | +1.23% | 520,061 | 84,928,748 |
| 2024-07-29 | 1.62 | 1.63 | 1.59 | 1.62 | 0% | 414,078 | 66,656,419 |
| 2024-07-26 | 1.6 | 1.64 | 1.6 | 1.62 | +1.25% | 463,914 | 75,263,232 |
| 2024-07-25 | 1.58 | 1.62 | 1.58 | 1.6 | +0.63% | 510,205 | 81,703,730 |
| 2024-07-24 | 1.62 | 1.63 | 1.58 | 1.59 | -1.85% | 569,210 | 91,086,484 |
| 2024-07-23 | 1.64 | 1.67 | 1.62 | 1.62 | -1.22% | 538,666 | 88,598,413 |
| 2024-07-22 | 1.65 | 1.66 | 1.63 | 1.64 | -1.8% | 561,273 | 92,317,068 |
| 2024-07-19 | 1.64 | 1.67 | 1.61 | 1.67 | +1.21% | 650,674 | 106,479,559 |
| 2024-07-18 | 1.64 | 1.65 | 1.62 | 1.65 | 0% | 455,323 | 74,420,198 |
| 2024-07-17 | 1.64 | 1.66 | 1.63 | 1.65 | +0.61% | 597,050 | 98,331,072 |
| 2024-07-16 | 1.66 | 1.67 | 1.63 | 1.64 | +0.61% | 487,967 | 80,304,969 |
| 2024-07-15 | 1.67 | 1.67 | 1.62 | 1.63 | -2.4% | 627,683 | 102,779,836 |
| 2024-07-12 | 1.66 | 1.69 | 1.65 | 1.67 | +1.83% | 930,000 | 155,572,948 |
| 2024-07-11 | 1.61 | 1.64 | 1.6 | 1.64 | +2.5% | 669,378 | 108,712,354 |
| 2024-07-10 | 1.6 | 1.62 | 1.57 | 1.6 | -0.62% | 657,957 | 104,829,602 |
| 2024-07-09 | 1.63 | 1.66 | 1.57 | 1.61 | +2.55% | 970,584 | 156,161,765 |
| 2024-07-08 | 1.6 | 1.61 | 1.55 | 1.57 | -3.09% | 727,152 | 114,421,572 |
| 2024-07-05 | 1.63 | 1.64 | 1.6 | 1.62 | -0.61% | 608,426 | 98,465,705 |
| 2024-07-04 | 1.67 | 1.68 | 1.61 | 1.63 | -3.55% | 845,559 | 138,486,976 |
| 2024-07-03 | 1.65 | 1.72 | 1.64 | 1.69 | +1.2% | 1,050,148 | 176,803,269 |
| 2024-07-02 | 1.64 | 1.76 | 1.64 | 1.67 | +3.73% | 1,728,236 | 293,987,574 |
| 2024-07-01 | 1.55 | 1.62 | 1.55 | 1.61 | +1.9% | 1,726,935 | 276,008,251 |
| 2024-06-28 | 1.76 | 1.76 | 1.58 | 1.58 | -10.23% | 2,852,971 | 459,364,718 |
| 2024-06-27 | 1.83 | 1.85 | 1.75 | 1.76 | -3.83% | 746,749 | 134,017,201 |
| 2024-06-26 | 1.82 | 1.85 | 1.79 | 1.83 | +0.55% | 466,219 | 84,565,349 |
| 2024-06-25 | 1.81 | 1.85 | 1.8 | 1.82 | +0.55% | 580,737 | 105,702,696 |
| 2024-06-24 | 1.91 | 1.92 | 1.8 | 1.81 | -6.22% | 950,823 | 175,559,377 |
| 2024-06-21 | 1.94 | 1.97 | 1.92 | 1.93 | -0.52% | 541,618 | 105,071,972 |
| 2024-06-20 | 2 | 2.01 | 1.94 | 1.94 | -3% | 627,812 | 123,324,449 |
| 2024-06-19 | 2.01 | 2.02 | 1.99 | 2 | -0.5% | 441,283 | 88,519,346 |
| 2024-06-18 | 2.01 | 2.02 | 2 | 2.01 | 0% | 307,137 | 61,774,679 |
| 2024-06-17 | 2.02 | 2.03 | 2 | 2.01 | -0.99% | 479,292 | 96,325,016 |
| 2024-06-14 | 2 | 2.05 | 1.99 | 2.03 | +1% | 651,145 | 131,478,383 |
| 2024-06-13 | 2.04 | 2.05 | 2 | 2.01 | -0.99% | 456,080 | 91,890,943 |
| 2024-06-12 | 2.03 | 2.04 | 2.01 | 2.03 | 0% | 359,623 | 72,967,217 |
| 2024-06-11 | 2.04 | 2.07 | 2.01 | 2.03 | -0.49% | 509,901 | 103,787,946 |
| 2024-06-07 | 2.02 | 2.05 | 2.01 | 2.04 | +1.49% | 541,004 | 109,979,588 |
| 2024-06-06 | 2.04 | 2.06 | 1.99 | 2.01 | -1.47% | 612,029 | 123,468,301 |
| 2024-06-05 | 2.08 | 2.09 | 2.03 | 2.04 | -2.39% | 531,470 | 109,200,405 |
| 2024-06-04 | 2.07 | 2.11 | 2.05 | 2.09 | +0.48% | 619,812 | 128,927,227 |
| 2024-06-03 | 2.12 | 2.13 | 2.06 | 2.08 | -1.89% | 627,083 | 130,700,764 |
| 2024-05-31 | 2.11 | 2.13 | 2.1 | 2.12 | +0.95% | 515,561 | 109,100,528 |
| 2024-05-30 | 2.12 | 2.14 | 2.1 | 2.1 | -1.41% | 481,984 | 102,088,078 |
| 2024-05-29 | 2.12 | 2.16 | 2.11 | 2.13 | +0.47% | 482,188 | 103,085,758 |
| 2024-05-28 | 2.19 | 2.21 | 2.12 | 2.12 | -2.3% | 690,842 | 148,311,720 |
| 2024-05-27 | 2.19 | 2.2 | 2.13 | 2.17 | -0.46% | 626,983 | 135,320,161 |
| 2024-05-24 | 2.22 | 2.23 | 2.17 | 2.18 | -2.24% | 612,100 | 134,480,070 |
| 2024-05-23 | 2.27 | 2.28 | 2.22 | 2.23 | -2.62% | 1,013,136 | 227,293,017 |
| 2024-05-22 | 2.27 | 2.34 | 2.27 | 2.29 | +0.44% | 1,357,949 | 313,311,481 |
| 2024-05-21 | 2.29 | 2.32 | 2.26 | 2.28 | -0.44% | 878,238 | 201,102,088 |
| 2024-05-20 | 2.32 | 2.33 | 2.27 | 2.29 | -1.29% | 1,481,325 | 340,238,690 |
| 2024-05-17 | 2.23 | 2.33 | 2.2 | 2.32 | +5.45% | 1,968,188 | 445,387,798 |
| 2024-05-16 | 2.16 | 2.24 | 2.15 | 2.2 | +2.33% | 1,186,814 | 261,582,386 |
| 2024-05-15 | 2.14 | 2.19 | 2.13 | 2.15 | +0.47% | 722,838 | 156,257,291 |
| 2024-05-14 | 2.16 | 2.18 | 2.14 | 2.14 | -0.93% | 451,825 | 97,290,961 |
| 2024-05-13 | 2.17 | 2.18 | 2.15 | 2.16 | -1.37% | 531,320 | 114,901,228 |
| 2024-05-10 | 2.15 | 2.19 | 2.12 | 2.19 | +1.86% | 980,946 | 212,077,680 |
| 2024-05-09 | 2.12 | 2.18 | 2.12 | 2.15 | +1.42% | 615,588 | 132,477,168 |
| 2024-05-08 | 2.15 | 2.16 | 2.11 | 2.12 | -1.85% | 458,771 | 97,503,179 |
| 2024-05-07 | 2.15 | 2.17 | 2.13 | 2.16 | +0.47% | 547,859 | 117,798,575 |
| 2024-05-06 | 2.18 | 2.21 | 2.14 | 2.15 | +0.47% | 797,476 | 173,465,727 |
| 2024-04-30 | 2.18 | 2.18 | 2.12 | 2.14 | -1.83% | 721,985 | 154,900,888 |
| 2024-04-29 | 2.06 | 2.19 | 2.06 | 2.18 | +5.31% | 1,035,884 | 222,292,516 |
| 2024-04-26 | 1.99 | 2.08 | 1.99 | 2.07 | +4.02% | 708,290 | 144,137,829 |
| 2024-04-25 | 2.01 | 2.02 | 1.99 | 1.99 | -1% | 303,589 | 60,810,263 |
| 2024-04-24 | 2.02 | 2.03 | 2 | 2.01 | -0.5% | 327,726 | 65,827,212 |
| 2024-04-23 | 2.04 | 2.04 | 2.01 | 2.02 | -0.49% | 350,511 | 71,006,896 |
| 2024-04-22 | 2.04 | 2.06 | 2.03 | 2.03 | -0.49% | 349,621 | 71,332,135 |
| 2024-04-19 | 2.05 | 2.07 | 2.03 | 2.04 | -0.97% | 357,217 | 73,204,960 |
| 2024-04-18 | 2.05 | 2.08 | 2.03 | 2.06 | 0% | 480,919 | 98,889,839 |
| 2024-04-17 | 2.01 | 2.06 | 2.01 | 2.06 | +2.49% | 425,422 | 86,798,426 |
| 2024-04-16 | 2.05 | 2.06 | 2.01 | 2.01 | -2.43% | 466,127 | 94,643,517 |
| 2024-04-15 | 2.03 | 2.06 | 1.98 | 2.06 | +1.48% | 585,549 | 119,150,955 |
| 2024-04-12 | 2.08 | 2.08 | 2.03 | 2.03 | -1.93% | 456,047 | 93,691,109 |
| 2024-04-11 | 2.05 | 2.1 | 2.04 | 2.07 | +0.49% | 397,307 | 82,319,449 |
| 2024-04-10 | 2.09 | 2.09 | 2.04 | 2.06 | -1.44% | 424,560 | 87,733,379 |
| 2024-04-09 | 2.07 | 2.1 | 2.06 | 2.09 | +0.97% | 420,942 | 87,596,532 |
| 2024-04-08 | 2.08 | 2.1 | 2.06 | 2.07 | -0.48% | 452,150 | 93,995,215 |
| 2024-04-03 | 2.09 | 2.1 | 2.08 | 2.08 | -0.95% | 317,366 | 66,210,811 |
| 2024-04-02 | 2.09 | 2.12 | 2.08 | 2.1 | +0.48% | 483,906 | 101,432,647 |
| 2024-04-01 | 2.06 | 2.1 | 2.06 | 2.09 | +1.46% | 368,324 | 76,815,489 |
| 2024-03-29 | 2.06 | 2.07 | 2.04 | 2.06 | 0% | 342,195 | 70,212,817 |
| 2024-03-28 | 2.06 | 2.09 | 2.05 | 2.06 | 0% | 403,091 | 83,530,120 |
| 2024-03-27 | 2.1 | 2.11 | 2.06 | 2.06 | -2.37% | 460,972 | 96,127,278 |
| 2024-03-26 | 2.08 | 2.12 | 2.08 | 2.11 | +0.96% | 497,468 | 104,314,474 |
| 2024-03-25 | 2.08 | 2.13 | 2.07 | 2.09 | +0.48% | 585,453 | 122,885,055 |
| 2024-03-22 | 2.12 | 2.13 | 2.07 | 2.08 | -2.35% | 594,382 | 124,396,505 |
| 2024-03-21 | 2.12 | 2.15 | 2.12 | 2.13 | +0.47% | 513,465 | 109,483,858 |
| 2024-03-20 | 2.12 | 2.14 | 2.11 | 2.12 | -0.47% | 484,253 | 102,671,529 |
| 2024-03-19 | 2.15 | 2.16 | 2.12 | 2.13 | -1.39% | 516,353 | 110,474,770 |
| 2024-03-18 | 2.15 | 2.16 | 2.14 | 2.16 | +0.47% | 425,679 | 91,478,644 |
| 2024-03-15 | 2.13 | 2.16 | 2.13 | 2.15 | +0.47% | 477,523 | 102,418,743 |
| 2024-03-14 | 2.15 | 2.17 | 2.13 | 2.14 | -0.47% | 485,668 | 104,378,965 |
| 2024-03-13 | 2.19 | 2.2 | 2.14 | 2.15 | -2.27% | 581,522 | 125,479,851 |
| 2024-03-12 | 2.15 | 2.22 | 2.13 | 2.2 | +2.33% | 779,683 | 169,243,198 |
| 2024-03-11 | 2.12 | 2.16 | 2.11 | 2.15 | +1.9% | 449,155 | 95,667,314 |
| 2024-03-08 | 2.12 | 2.13 | 2.1 | 2.11 | -0.47% | 387,188 | 81,814,505 |
| 2024-03-07 | 2.14 | 2.16 | 2.12 | 2.12 | -0.93% | 438,282 | 93,788,801 |
| 2024-03-06 | 2.14 | 2.17 | 2.13 | 2.14 | -0.47% | 439,962 | 94,433,275 |
| 2024-03-05 | 2.18 | 2.19 | 2.12 | 2.15 | -1.83% | 639,393 | 137,301,327 |
| 2024-03-04 | 2.23 | 2.23 | 2.17 | 2.19 | -1.79% | 593,715 | 130,287,907 |
| 2024-03-01 | 2.25 | 2.26 | 2.22 | 2.23 | -0.89% | 440,564 | 98,340,622 |
| 2024-02-29 | 2.2 | 2.25 | 2.2 | 2.25 | +1.35% | 560,096 | 124,958,294 |
| 2024-02-28 | 2.24 | 2.27 | 2.22 | 2.22 | -1.33% | 933,173 | 209,872,349 |
| 2024-02-27 | 2.21 | 2.25 | 2.21 | 2.25 | +1.35% | 512,613 | 114,388,503 |
| 2024-02-26 | 2.23 | 2.25 | 2.2 | 2.22 | -0.45% | 556,693 | 123,855,832 |
| 2024-02-23 | 2.22 | 2.24 | 2.21 | 2.23 | 0% | 566,666 | 126,084,801 |
| 2024-02-22 | 2.23 | 2.25 | 2.21 | 2.23 | -0.45% | 507,392 | 112,990,958 |
| 2024-02-21 | 2.21 | 2.28 | 2.2 | 2.24 | +0.9% | 738,602 | 165,808,839 |
| 2024-02-20 | 2.23 | 2.24 | 2.2 | 2.22 | -0.89% | 454,848 | 100,828,528 |
| 2024-02-19 | 2.27 | 2.27 | 2.22 | 2.24 | 0% | 753,602 | 168,810,424 |
| 2024-02-08 | 2.21 | 2.31 | 2.21 | 2.24 | +0.9% | 1,130,332 | 257,266,804 |
| 2024-02-07 | 2.05 | 2.22 | 2.05 | 2.22 | +8.29% | 1,386,788 | 299,577,068 |
| 2024-02-06 | 1.92 | 2.08 | 1.9 | 2.05 | +4.59% | 783,386 | 155,976,882 |
| 2024-02-05 | 2.01 | 2.01 | 1.88 | 1.96 | -2.97% | 958,833 | 186,335,288 |
| 2024-02-02 | 2.07 | 2.11 | 1.98 | 2.02 | -1.94% | 743,705 | 152,202,334 |
| 2024-02-01 | 2.1 | 2.12 | 2.05 | 2.06 | -2.37% | 586,681 | 122,063,914 |
| 2024-01-31 | 2.17 | 2.18 | 2.1 | 2.11 | -2.76% | 548,054 | 116,887,974 |
| 2024-01-30 | 2.19 | 2.23 | 2.17 | 2.17 | -1.36% | 500,874 | 110,319,063 |
| 2024-01-29 | 2.26 | 2.28 | 2.2 | 2.2 | -1.35% | 653,636 | 145,966,441 |
| 2024-01-26 | 2.2 | 2.26 | 2.19 | 2.23 | +0.9% | 729,418 | 163,118,297 |
| 2024-01-25 | 2.16 | 2.22 | 2.15 | 2.21 | +2.31% | 631,870 | 138,662,935 |
| 2024-01-24 | 2.1 | 2.17 | 2.09 | 2.16 | +2.86% | 552,206 | 117,732,637 |
| 2024-01-23 | 2.05 | 2.11 | 2.03 | 2.1 | +2.44% | 392,466 | 81,375,702 |
| 2024-01-22 | 2.13 | 2.14 | 2.03 | 2.05 | -4.21% | 393,411 | 82,339,410 |
| 2024-01-19 | 2.12 | 2.16 | 2.12 | 2.14 | +0.47% | 237,693 | 50,842,300 |
| 2024-01-18 | 2.1 | 2.14 | 2.08 | 2.13 | +0.47% | 391,281 | 82,299,223 |
| 2024-01-17 | 2.15 | 2.16 | 2.11 | 2.12 | -1.85% | 302,360 | 64,523,650 |
| 2024-01-16 | 2.16 | 2.18 | 2.14 | 2.16 | 0% | 321,055 | 69,356,151 |
| 2024-01-15 | 2.15 | 2.19 | 2.14 | 2.16 | 0% | 284,382 | 61,505,786 |
| 2024-01-12 | 2.18 | 2.2 | 2.16 | 2.16 | -1.37% | 280,866 | 61,227,133 |
| 2024-01-11 | 2.16 | 2.19 | 2.14 | 2.19 | +0.92% | 377,401 | 81,820,029 |
| 2024-01-10 | 2.19 | 2.22 | 2.16 | 2.17 | -1.81% | 498,379 | 109,012,217 |
| 2024-01-09 | 2.12 | 2.29 | 2.11 | 2.21 | +5.74% | 989,576 | 217,505,401 |
| 2024-01-08 | 2.14 | 2.16 | 2.09 | 2.09 | -1.88% | 313,625 | 66,361,301 |
| 2024-01-05 | 2.14 | 2.17 | 2.13 | 2.13 | -0.47% | 276,693 | 59,491,677 |
| 2024-01-04 | 2.17 | 2.18 | 2.13 | 2.14 | -1.38% | 274,374 | 58,933,850 |
| 2024-01-03 | 2.16 | 2.19 | 2.16 | 2.17 | +0.46% | 241,236 | 52,483,930 |
| 2024-01-02 | 2.16 | 2.18 | 2.15 | 2.16 | -0.46% | 254,829 | 55,095,277 |
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：