股票概览
3.39
+4.31%
+0.14
3.25
开盘价
3.4
最高价
3.22
最低价
255,482
成交量
数据更新至: 2025-03-25
技术指标
3.34
MA5 (5日均线)
3.39
MA10 (10日均线)
3.29
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 | 3.25 | 3.4 | 3.22 | 3.39 | +4.31% | 255,482 | 84,746,660 |
| 2025-03-24 | 3.29 | 3.3 | 3.18 | 3.25 | -1.52% | 242,307 | 78,237,248 |
| 2025-03-21 | 3.35 | 3.36 | 3.27 | 3.3 | -2.65% | 288,991 | 95,551,929 |
| 2025-03-20 | 3.38 | 3.44 | 3.35 | 3.39 | +0.59% | 244,396 | 82,869,498 |
| 2025-03-19 | 3.35 | 3.39 | 3.35 | 3.37 | -0.3% | 178,027 | 59,862,237 |
| 2025-03-18 | 3.44 | 3.44 | 3.36 | 3.38 | -1.17% | 281,827 | 95,362,878 |
| 2025-03-17 | 3.49 | 3.49 | 3.4 | 3.42 | -2.29% | 354,728 | 121,494,778 |
| 2025-03-14 | 3.49 | 3.52 | 3.36 | 3.5 | -1.13% | 558,554 | 191,968,400 |
| 2025-03-13 | 3.41 | 3.57 | 3.38 | 3.54 | +4.12% | 791,945 | 275,580,161 |
| 2025-03-12 | 3.36 | 3.46 | 3.33 | 3.4 | +1.19% | 572,446 | 194,997,906 |
| 2025-03-11 | 3.39 | 3.46 | 3.3 | 3.36 | -2.61% | 844,721 | 284,304,510 |
| 2025-03-10 | 3.14 | 3.45 | 3.14 | 3.45 | +9.87% | 612,539 | 207,336,076 |
| 2025-03-07 | 3.13 | 3.21 | 3.12 | 3.14 | -0.63% | 275,291 | 87,115,733 |
| 2025-03-06 | 3.13 | 3.17 | 3.08 | 3.16 | +0.96% | 322,162 | 100,901,576 |
| 2025-03-05 | 3.14 | 3.14 | 3.05 | 3.13 | -0.32% | 262,094 | 80,988,286 |
| 2025-03-04 | 3.14 | 3.16 | 3.07 | 3.14 | +0.96% | 269,142 | 84,110,359 |
| 2025-03-03 | 3.04 | 3.18 | 3.04 | 3.11 | +1.97% | 361,041 | 113,094,918 |
| 2025-02-28 | 3.14 | 3.14 | 3.01 | 3.05 | -2.87% | 225,442 | 69,609,811 |
| 2025-02-27 | 3.11 | 3.17 | 3.07 | 3.14 | +0.96% | 317,849 | 99,161,579 |
| 2025-02-26 | 3.09 | 3.15 | 3.07 | 3.11 | +0.97% | 204,230 | 63,607,542 |
| 2025-02-25 | 3.09 | 3.15 | 3.05 | 3.08 | -0.32% | 198,513 | 61,675,286 |
| 2025-02-24 | 3.02 | 3.12 | 3.02 | 3.09 | +1.31% | 225,860 | 69,655,982 |
| 2025-02-21 | 3.09 | 3.09 | 3.02 | 3.05 | -0.97% | 193,705 | 58,947,727 |
| 2025-02-20 | 3.08 | 3.1 | 3.05 | 3.08 | -0.32% | 163,854 | 50,437,415 |
| 2025-02-19 | 3.06 | 3.09 | 3.06 | 3.09 | +0.98% | 149,613 | 46,016,886 |
| 2025-02-18 | 3.14 | 3.16 | 3.05 | 3.06 | -2.55% | 273,982 | 85,277,846 |
| 2025-02-17 | 3.1 | 3.16 | 3.07 | 3.14 | +0.96% | 244,138 | 76,045,425 |
| 2025-02-14 | 3.18 | 3.19 | 3.1 | 3.11 | -1.89% | 257,268 | 80,381,926 |
| 2025-02-13 | 3.15 | 3.19 | 3.13 | 3.17 | +0.63% | 331,134 | 104,946,956 |
| 2025-02-12 | 3.15 | 3.17 | 3.11 | 3.15 | -0.32% | 273,069 | 85,541,966 |
| 2025-02-11 | 3.19 | 3.21 | 3.12 | 3.16 | -0.94% | 297,485 | 93,582,509 |
| 2025-02-10 | 3.12 | 3.2 | 3.11 | 3.19 | +3.24% | 490,286 | 154,931,683 |
| 2025-02-07 | 3.11 | 3.16 | 3.06 | 3.09 | -0.64% | 424,861 | 132,507,486 |
| 2025-02-06 | 3.05 | 3.11 | 3.03 | 3.11 | +0.65% | 362,387 | 111,407,849 |
| 2025-02-05 | 3.02 | 3.1 | 2.99 | 3.09 | +2.32% | 357,293 | 109,461,889 |
| 2025-01-27 | 3.08 | 3.09 | 3.02 | 3.02 | -1.31% | 333,483 | 101,902,614 |
| 2025-01-24 | 3.03 | 3.08 | 2.97 | 3.06 | +0.99% | 450,773 | 136,466,757 |
| 2025-01-23 | 3.14 | 3.18 | 3.03 | 3.03 | -2.88% | 644,946 | 200,200,339 |
| 2025-01-22 | 3.26 | 3.33 | 3.12 | 3.12 | -10.09% | 994,925 | 316,333,960 |
| 2025-01-21 | 3.51 | 3.67 | 3.47 | 3.47 | -9.87% | 1,165,633 | 410,351,765 |
| 2025-01-20 | 4.24 | 4.48 | 3.85 | 3.85 | -10.05% | 1,745,595 | 702,738,284 |
| 2025-01-17 | 3.65 | 4.28 | 3.5 | 4.28 | +10.03% | 1,486,680 | 564,175,247 |
| 2025-01-16 | 3.78 | 4.1 | 3.77 | 3.89 | +4.29% | 2,094,257 | 840,268,924 |
| 2025-01-15 | 3.6 | 3.73 | 3.39 | 3.73 | +10.03% | 1,395,414 | 504,290,558 |
| 2025-01-14 | 3.39 | 3.39 | 3.39 | 3.39 | +10.06% | 72,134 | 24,453,301 |
| 2025-01-13 | 2.8 | 3.08 | 2.75 | 3.08 | +10% | 126,695 | 38,507,014 |
| 2025-01-10 | 2.88 | 2.97 | 2.8 | 2.8 | -3.78% | 128,662 | 36,976,105 |
| 2025-01-09 | 2.81 | 3.08 | 2.77 | 2.91 | +3.93% | 186,807 | 54,819,952 |
| 2025-01-08 | 2.81 | 2.85 | 2.74 | 2.8 | -1.06% | 70,224 | 19,582,295 |
| 2025-01-07 | 2.74 | 2.84 | 2.73 | 2.83 | +2.91% | 63,980 | 17,815,762 |
| 2025-01-06 | 2.79 | 2.8 | 2.65 | 2.75 | -0.72% | 99,581 | 27,159,636 |
| 2025-01-03 | 2.92 | 2.93 | 2.76 | 2.77 | -4.81% | 139,808 | 39,775,813 |
| 2025-01-02 | 2.91 | 2.98 | 2.88 | 2.91 | -1.02% | 118,547 | 34,644,556 |
| 2024-12-31 | 2.91 | 2.97 | 2.9 | 2.94 | +1.03% | 114,175 | 33,586,986 |
| 2024-12-30 | 2.93 | 2.95 | 2.8 | 2.91 | -0.68% | 121,100 | 34,895,588 |
| 2024-12-27 | 2.82 | 2.95 | 2.81 | 2.93 | +3.53% | 128,996 | 37,579,869 |
| 2024-12-26 | 2.84 | 2.88 | 2.81 | 2.83 | -0.7% | 103,937 | 29,576,229 |
| 2024-12-25 | 2.96 | 2.96 | 2.79 | 2.85 | -4.04% | 147,342 | 42,007,019 |
| 2024-12-24 | 2.93 | 2.98 | 2.89 | 2.97 | +1.37% | 160,580 | 47,282,948 |
| 2024-12-23 | 3.13 | 3.16 | 2.92 | 2.93 | -6.98% | 196,961 | 58,668,054 |
| 2024-12-20 | 3.09 | 3.2 | 3.08 | 3.15 | +1.61% | 130,362 | 41,139,167 |
| 2024-12-19 | 3.08 | 3.13 | 3.03 | 3.1 | -1.27% | 122,870 | 37,777,623 |
| 2024-12-18 | 3.13 | 3.2 | 3.03 | 3.14 | +0.32% | 142,711 | 44,645,014 |
| 2024-12-17 | 3.32 | 3.33 | 3.1 | 3.13 | -6.01% | 203,172 | 64,512,206 |
| 2024-12-16 | 3.31 | 3.37 | 3.3 | 3.33 | +0.91% | 109,148 | 36,363,582 |
| 2024-12-13 | 3.39 | 3.4 | 3.28 | 3.3 | -2.65% | 153,318 | 51,111,123 |
| 2024-12-12 | 3.3 | 3.4 | 3.29 | 3.39 | +2.73% | 145,059 | 48,557,551 |
| 2024-12-11 | 3.24 | 3.32 | 3.23 | 3.3 | +1.85% | 135,727 | 44,651,692 |
| 2024-12-10 | 3.37 | 3.37 | 3.22 | 3.24 | -0.61% | 178,823 | 58,499,853 |
| 2024-12-09 | 3.25 | 3.35 | 3.2 | 3.26 | +0.93% | 225,960 | 73,993,644 |
| 2024-12-06 | 3.13 | 3.23 | 3.11 | 3.23 | +3.19% | 202,307 | 64,269,982 |
| 2024-12-05 | 3.08 | 3.14 | 3.08 | 3.13 | +0.97% | 111,566 | 34,733,302 |
| 2024-12-04 | 3.15 | 3.15 | 3.06 | 3.1 | -1.59% | 191,818 | 59,507,473 |
| 2024-12-03 | 3.12 | 3.17 | 3.1 | 3.15 | +0.64% | 147,603 | 46,317,002 |
| 2024-12-02 | 3.07 | 3.13 | 3.04 | 3.13 | +2.62% | 168,523 | 52,154,019 |
| 2024-11-29 | 3.05 | 3.07 | 3 | 3.05 | -0.33% | 172,725 | 52,580,364 |
| 2024-11-28 | 3.01 | 3.08 | 3 | 3.06 | +1.66% | 195,087 | 59,421,607 |
| 2024-11-27 | 3.01 | 3.02 | 2.85 | 3.01 | -0.33% | 197,342 | 58,108,952 |
| 2024-11-26 | 3.05 | 3.07 | 2.99 | 3.02 | -1.63% | 236,037 | 71,536,117 |
| 2024-11-25 | 2.87 | 3.1 | 2.87 | 3.07 | +6.97% | 306,471 | 92,065,811 |
| 2024-11-22 | 3 | 3 | 2.85 | 2.87 | -4.01% | 129,151 | 37,966,045 |
| 2024-11-21 | 2.94 | 3.02 | 2.91 | 2.99 | +1.7% | 143,835 | 42,796,389 |
| 2024-11-20 | 2.85 | 2.96 | 2.82 | 2.94 | +3.52% | 119,724 | 34,828,595 |
| 2024-11-19 | 2.8 | 2.86 | 2.76 | 2.84 | +1.07% | 108,374 | 30,378,521 |
| 2024-11-18 | 2.87 | 2.93 | 2.79 | 2.81 | -1.4% | 114,106 | 32,541,757 |
| 2024-11-15 | 2.9 | 2.96 | 2.85 | 2.85 | -2.73% | 119,945 | 34,967,942 |
| 2024-11-14 | 3.01 | 3.02 | 2.93 | 2.93 | -3.3% | 104,421 | 31,044,334 |
| 2024-11-13 | 3.01 | 3.04 | 2.94 | 3.03 | +0.33% | 136,460 | 40,879,839 |
| 2024-11-12 | 3.05 | 3.09 | 2.99 | 3.02 | -0.98% | 191,757 | 58,506,290 |
| 2024-11-11 | 3.01 | 3.06 | 2.98 | 3.05 | +1.33% | 154,469 | 46,717,113 |
| 2024-11-08 | 3.11 | 3.18 | 2.99 | 3.01 | -2.9% | 246,128 | 74,845,311 |
| 2024-11-07 | 2.86 | 3.18 | 2.85 | 3.1 | +7.27% | 333,904 | 102,283,562 |
| 2024-11-06 | 2.88 | 2.93 | 2.83 | 2.89 | +0.35% | 160,793 | 46,310,949 |
| 2024-11-05 | 2.79 | 2.89 | 2.78 | 2.88 | +3.23% | 180,977 | 51,446,814 |
| 2024-11-04 | 2.78 | 2.81 | 2.74 | 2.79 | +0.36% | 109,152 | 30,240,037 |
| 2024-11-01 | 2.86 | 2.91 | 2.77 | 2.78 | -3.14% | 183,888 | 51,869,193 |
| 2024-10-31 | 2.8 | 2.9 | 2.79 | 2.87 | +2.5% | 182,473 | 52,036,115 |
| 2024-10-30 | 2.76 | 2.83 | 2.74 | 2.8 | +0.72% | 168,825 | 46,923,681 |
| 2024-10-29 | 2.93 | 2.95 | 2.74 | 2.78 | -2.8% | 238,363 | 66,757,518 |
| 2024-10-28 | 2.75 | 2.86 | 2.73 | 2.86 | +4.76% | 235,730 | 66,042,850 |
| 2024-10-25 | 2.6 | 2.73 | 2.6 | 2.73 | +5% | 226,934 | 61,174,479 |
| 2024-10-24 | 2.59 | 2.62 | 2.55 | 2.6 | +0.78% | 113,884 | 29,485,465 |
| 2024-10-23 | 2.56 | 2.62 | 2.56 | 2.58 | 0% | 102,888 | 26,634,645 |
| 2024-10-22 | 2.52 | 2.59 | 2.51 | 2.58 | +2.38% | 105,046 | 26,915,936 |
| 2024-10-21 | 2.54 | 2.56 | 2.51 | 2.52 | -0.4% | 90,631 | 22,961,888 |
| 2024-10-18 | 2.49 | 2.56 | 2.47 | 2.53 | +1.2% | 115,168 | 28,983,639 |
| 2024-10-17 | 2.55 | 2.58 | 2.49 | 2.5 | -1.96% | 93,941 | 23,789,495 |
| 2024-10-16 | 2.55 | 2.57 | 2.51 | 2.55 | -0.39% | 81,286 | 20,625,199 |
| 2024-10-15 | 2.55 | 2.6 | 2.51 | 2.56 | +0.39% | 81,770 | 20,973,988 |
| 2024-10-14 | 2.57 | 2.59 | 2.49 | 2.55 | +1.19% | 78,240 | 19,854,787 |
| 2024-10-11 | 2.61 | 2.63 | 2.49 | 2.52 | -3.45% | 95,635 | 24,428,082 |
| 2024-10-10 | 2.55 | 2.7 | 2.55 | 2.61 | +2.35% | 110,556 | 28,997,176 |
| 2024-10-09 | 2.77 | 2.77 | 2.55 | 2.55 | -9.57% | 182,711 | 48,487,110 |
| 2024-10-08 | 2.99 | 3 | 2.73 | 2.82 | +2.92% | 271,170 | 76,899,047 |
| 2024-09-30 | 2.6 | 2.79 | 2.54 | 2.74 | +7.87% | 273,413 | 73,099,530 |
| 2024-09-27 | 2.47 | 2.56 | 2.46 | 2.54 | +4.1% | 72,947 | 18,259,182 |
| 2024-09-26 | 2.38 | 2.45 | 2.38 | 2.44 | +2.52% | 71,848 | 17,377,588 |
| 2024-09-25 | 2.36 | 2.42 | 2.35 | 2.38 | +1.71% | 88,175 | 21,084,554 |
| 2024-09-24 | 2.28 | 2.34 | 2.26 | 2.34 | +3.08% | 58,003 | 13,409,155 |
| 2024-09-23 | 2.26 | 2.29 | 2.25 | 2.27 | +0.44% | 35,936 | 8,165,004 |
| 2024-09-20 | 2.28 | 2.28 | 2.25 | 2.26 | -0.44% | 34,075 | 7,708,286 |
| 2024-09-19 | 2.21 | 2.27 | 2.2 | 2.27 | +3.18% | 53,759 | 12,074,176 |
| 2024-09-18 | 2.2 | 2.24 | 2.14 | 2.2 | -0.9% | 50,284 | 10,985,260 |
| 2024-09-13 | 2.25 | 2.25 | 2.21 | 2.22 | -0.89% | 33,501 | 7,453,954 |
| 2024-09-12 | 2.23 | 2.26 | 2.22 | 2.24 | +0.45% | 31,934 | 7,171,820 |
| 2024-09-11 | 2.24 | 2.26 | 2.21 | 2.23 | -0.89% | 27,915 | 6,236,481 |
| 2024-09-10 | 2.24 | 2.28 | 2.22 | 2.25 | +0.45% | 47,703 | 10,714,213 |
| 2024-09-09 | 2.22 | 2.28 | 2.2 | 2.24 | +0.45% | 29,375 | 6,591,090 |
| 2024-09-06 | 2.3 | 2.31 | 2.23 | 2.23 | -3.04% | 42,329 | 9,551,361 |
| 2024-09-05 | 2.29 | 2.31 | 2.27 | 2.3 | +0.44% | 34,829 | 7,971,262 |
| 2024-09-04 | 2.34 | 2.35 | 2.28 | 2.29 | -2.14% | 41,469 | 9,590,226 |
| 2024-09-03 | 2.34 | 2.38 | 2.32 | 2.34 | 0% | 40,065 | 9,418,951 |
| 2024-09-02 | 2.34 | 2.39 | 2.33 | 2.34 | 0% | 58,811 | 13,893,158 |
| 2024-08-30 | 2.29 | 2.37 | 2.28 | 2.34 | +2.18% | 70,183 | 16,416,341 |
| 2024-08-29 | 2.27 | 2.3 | 2.24 | 2.29 | +0.88% | 61,913 | 14,049,821 |
| 2024-08-28 | 2.3 | 2.31 | 2.26 | 2.27 | -0.87% | 71,044 | 16,197,182 |
| 2024-08-27 | 2.28 | 2.32 | 2.26 | 2.29 | 0% | 37,158 | 8,497,935 |
| 2024-08-26 | 2.24 | 2.31 | 2.23 | 2.29 | +1.78% | 38,617 | 8,804,240 |
| 2024-08-23 | 2.24 | 2.27 | 2.22 | 2.25 | +0.45% | 35,397 | 7,934,381 |
| 2024-08-22 | 2.29 | 2.3 | 2.24 | 2.24 | -2.18% | 26,847 | 6,081,162 |
| 2024-08-21 | 2.28 | 2.32 | 2.27 | 2.29 | 0% | 36,453 | 8,360,870 |
| 2024-08-20 | 2.32 | 2.36 | 2.28 | 2.29 | -1.29% | 45,130 | 10,464,858 |
| 2024-08-19 | 2.35 | 2.38 | 2.31 | 2.32 | -1.28% | 37,181 | 8,693,537 |
| 2024-08-16 | 2.37 | 2.41 | 2.34 | 2.35 | -0.42% | 52,060 | 12,336,780 |
| 2024-08-15 | 2.34 | 2.37 | 2.3 | 2.36 | +0.85% | 48,308 | 11,348,409 |
| 2024-08-14 | 2.32 | 2.36 | 2.32 | 2.34 | +0.43% | 48,566 | 11,366,587 |
| 2024-08-13 | 2.3 | 2.35 | 2.27 | 2.33 | +0.43% | 44,865 | 10,380,278 |
| 2024-08-12 | 2.34 | 2.37 | 2.31 | 2.32 | -1.28% | 41,759 | 9,730,913 |
| 2024-08-09 | 2.36 | 2.41 | 2.34 | 2.35 | -1.67% | 59,401 | 14,132,305 |
| 2024-08-08 | 2.39 | 2.41 | 2.35 | 2.39 | 0% | 56,466 | 13,474,085 |
| 2024-08-07 | 2.39 | 2.41 | 2.35 | 2.39 | -0.42% | 57,850 | 13,789,945 |
| 2024-08-06 | 2.35 | 2.41 | 2.33 | 2.4 | +1.69% | 68,276 | 16,228,528 |
| 2024-08-05 | 2.37 | 2.45 | 2.35 | 2.36 | -1.67% | 79,255 | 18,979,804 |
| 2024-08-02 | 2.45 | 2.47 | 2.39 | 2.4 | -1.23% | 101,310 | 24,608,259 |
| 2024-08-01 | 2.43 | 2.49 | 2.41 | 2.43 | -0.82% | 190,037 | 46,722,506 |
| 2024-07-31 | 2.48 | 2.61 | 2.42 | 2.45 | +2.94% | 276,410 | 68,657,875 |
| 2024-07-30 | 2.32 | 2.4 | 2.3 | 2.38 | +3.03% | 78,075 | 18,411,733 |
| 2024-07-29 | 2.24 | 2.33 | 2.22 | 2.31 | +3.13% | 53,648 | 12,245,481 |
| 2024-07-26 | 2.2 | 2.27 | 2.2 | 2.24 | 0% | 40,578 | 9,076,318 |
| 2024-07-25 | 2.18 | 2.25 | 2.17 | 2.24 | +1.82% | 35,558 | 7,887,441 |
| 2024-07-24 | 2.22 | 2.24 | 2.18 | 2.2 | -1.79% | 50,053 | 11,040,944 |
| 2024-07-23 | 2.23 | 2.28 | 2.23 | 2.24 | 0% | 33,071 | 7,480,127 |
| 2024-07-22 | 2.22 | 2.24 | 2.19 | 2.24 | +0.45% | 26,057 | 5,788,957 |
| 2024-07-19 | 2.24 | 2.26 | 2.19 | 2.23 | -0.45% | 32,184 | 7,159,992 |
| 2024-07-18 | 2.21 | 2.25 | 2.16 | 2.24 | +0.9% | 34,151 | 7,535,155 |
| 2024-07-17 | 2.23 | 2.24 | 2.2 | 2.22 | -0.45% | 34,893 | 7,742,465 |
| 2024-07-16 | 2.27 | 2.29 | 2.22 | 2.23 | -2.62% | 42,379 | 9,493,228 |
| 2024-07-15 | 2.3 | 2.32 | 2.26 | 2.29 | -1.29% | 27,028 | 6,165,321 |
| 2024-07-12 | 2.31 | 2.36 | 2.3 | 2.32 | 0% | 39,568 | 9,239,526 |
| 2024-07-11 | 2.26 | 2.34 | 2.24 | 2.32 | +4.98% | 45,884 | 10,536,930 |
| 2024-07-10 | 2.28 | 2.28 | 2.2 | 2.21 | -2.64% | 35,324 | 7,867,718 |
| 2024-07-09 | 2.27 | 2.29 | 2.19 | 2.27 | +0.44% | 40,710 | 9,154,017 |
| 2024-07-08 | 2.33 | 2.37 | 2.25 | 2.26 | -3.83% | 41,816 | 9,559,165 |
| 2024-07-05 | 2.3 | 2.36 | 2.26 | 2.35 | +2.17% | 31,020 | 7,193,668 |
| 2024-07-04 | 2.4 | 2.41 | 2.29 | 2.3 | -3.77% | 43,980 | 10,284,106 |
| 2024-07-03 | 2.39 | 2.45 | 2.39 | 2.39 | 0% | 35,032 | 8,450,193 |
| 2024-07-02 | 2.37 | 2.42 | 2.34 | 2.39 | +0.84% | 41,977 | 10,046,460 |
| 2024-07-01 | 2.31 | 2.38 | 2.29 | 2.37 | +2.6% | 33,605 | 7,857,028 |
| 2024-06-28 | 2.25 | 2.35 | 2.25 | 2.31 | +0.87% | 41,135 | 9,561,878 |
| 2024-06-27 | 2.36 | 2.37 | 2.29 | 2.29 | -2.55% | 40,076 | 9,317,488 |
| 2024-06-26 | 2.23 | 2.35 | 2.23 | 2.35 | +3.07% | 46,254 | 10,640,684 |
| 2024-06-25 | 2.21 | 2.32 | 2.21 | 2.28 | +2.7% | 59,178 | 13,439,229 |
| 2024-06-24 | 2.35 | 2.35 | 2.19 | 2.22 | -5.13% | 78,928 | 17,685,401 |
| 2024-06-21 | 2.31 | 2.39 | 2.28 | 2.34 | +0.43% | 39,752 | 9,347,293 |
| 2024-06-20 | 2.35 | 2.39 | 2.32 | 2.33 | -1.69% | 45,069 | 10,596,316 |
| 2024-06-19 | 2.41 | 2.44 | 2.36 | 2.37 | -2.07% | 51,932 | 12,406,357 |
| 2024-06-18 | 2.37 | 2.43 | 2.36 | 2.42 | +1.26% | 59,796 | 14,370,607 |
| 2024-06-17 | 2.44 | 2.46 | 2.37 | 2.39 | -2.05% | 48,840 | 11,744,336 |
| 2024-06-14 | 2.47 | 2.5 | 2.42 | 2.44 | -1.61% | 43,672 | 10,677,810 |
| 2024-06-13 | 2.56 | 2.57 | 2.45 | 2.48 | -1.59% | 54,192 | 13,448,809 |
| 2024-06-12 | 2.44 | 2.55 | 2.43 | 2.52 | +2.86% | 59,984 | 14,967,230 |
| 2024-06-11 | 2.52 | 2.52 | 2.4 | 2.45 | -1.21% | 56,896 | 13,864,470 |
| 2024-06-07 | 2.38 | 2.51 | 2.35 | 2.48 | +5.98% | 79,325 | 19,486,521 |
| 2024-06-06 | 2.45 | 2.52 | 2.29 | 2.34 | -6.4% | 108,219 | 25,651,327 |
| 2024-06-05 | 2.58 | 2.61 | 2.49 | 2.5 | -4.21% | 82,471 | 21,063,003 |
| 2024-06-04 | 2.62 | 2.62 | 2.56 | 2.61 | -1.14% | 69,302 | 17,963,557 |
| 2024-06-03 | 2.76 | 2.76 | 2.61 | 2.64 | -3.65% | 60,269 | 16,027,936 |
| 2024-05-31 | 2.78 | 2.79 | 2.72 | 2.74 | -0.72% | 57,685 | 15,803,556 |
| 2024-05-30 | 2.75 | 2.83 | 2.74 | 2.76 | 0% | 52,994 | 14,732,238 |
| 2024-05-29 | 2.74 | 2.81 | 2.74 | 2.76 | -0.36% | 47,356 | 13,106,063 |
| 2024-05-28 | 2.83 | 2.83 | 2.76 | 2.77 | -2.12% | 43,296 | 12,076,015 |
| 2024-05-27 | 2.82 | 2.83 | 2.76 | 2.83 | +0.71% | 49,210 | 13,747,480 |
| 2024-05-24 | 2.83 | 2.86 | 2.79 | 2.81 | 0% | 53,088 | 15,014,662 |
| 2024-05-23 | 2.92 | 2.92 | 2.79 | 2.81 | -3.44% | 76,710 | 21,705,138 |
| 2024-05-22 | 2.95 | 2.95 | 2.9 | 2.91 | -1.36% | 76,653 | 22,334,940 |
| 2024-05-21 | 3.01 | 3.01 | 2.91 | 2.95 | -2.32% | 102,033 | 30,074,082 |
| 2024-05-20 | 3.05 | 3.08 | 3.01 | 3.02 | -1.63% | 129,526 | 39,382,279 |
| 2024-05-17 | 3.05 | 3.17 | 3.02 | 3.07 | 0% | 221,409 | 68,262,404 |
| 2024-05-16 | 2.97 | 3.26 | 2.96 | 3.07 | +3.72% | 309,256 | 97,004,762 |
| 2024-05-15 | 2.95 | 3.02 | 2.89 | 2.96 | +0.68% | 49,304 | 14,599,351 |
| 2024-05-14 | 2.93 | 2.97 | 2.92 | 2.94 | +1.38% | 52,572 | 15,483,916 |
| 2024-05-13 | 2.9 | 2.95 | 2.86 | 2.9 | -1.02% | 63,022 | 18,270,783 |
| 2024-05-10 | 2.95 | 2.97 | 2.91 | 2.93 | -1.01% | 60,710 | 17,793,437 |
| 2024-05-09 | 2.99 | 3.03 | 2.94 | 2.96 | -1% | 67,611 | 20,077,542 |
| 2024-05-08 | 3.03 | 3.06 | 2.96 | 2.99 | -1.32% | 76,302 | 22,879,251 |
| 2024-05-07 | 2.99 | 3.03 | 2.96 | 3.03 | +1% | 82,976 | 24,893,365 |
| 2024-05-06 | 2.86 | 3.02 | 2.85 | 3 | +5.26% | 117,174 | 34,329,963 |
| 2024-04-30 | 2.86 | 2.89 | 2.81 | 2.85 | -0.7% | 79,699 | 22,641,919 |
| 2024-04-29 | 2.75 | 2.88 | 2.69 | 2.87 | +2.5% | 120,513 | 33,744,611 |
| 2024-04-26 | 2.78 | 2.81 | 2.7 | 2.8 | +1.08% | 110,678 | 30,505,965 |
| 2024-04-25 | 2.66 | 2.78 | 2.65 | 2.77 | +4.14% | 98,445 | 26,968,556 |
| 2024-04-24 | 2.63 | 2.69 | 2.62 | 2.66 | +1.53% | 71,943 | 19,017,842 |
| 2024-04-23 | 2.6 | 2.66 | 2.59 | 2.62 | +1.16% | 87,043 | 22,812,450 |
| 2024-04-22 | 2.67 | 2.71 | 2.57 | 2.59 | -3.72% | 98,005 | 25,691,032 |
| 2024-04-19 | 2.66 | 2.84 | 2.6 | 2.69 | +2.28% | 121,363 | 32,808,080 |
| 2024-04-18 | 2.72 | 2.72 | 2.57 | 2.63 | -2.95% | 142,708 | 37,778,259 |
| 2024-04-17 | 2.54 | 2.74 | 2.51 | 2.71 | +1.88% | 209,750 | 55,698,173 |
| 2024-04-16 | 2.88 | 2.89 | 2.66 | 2.66 | -9.83% | 130,905 | 35,137,365 |
| 2024-04-15 | 3.19 | 3.19 | 2.91 | 2.95 | -7.81% | 171,500 | 51,666,133 |
| 2024-04-12 | 3.26 | 3.27 | 3.16 | 3.2 | -0.62% | 94,859 | 30,440,860 |
| 2024-04-11 | 3.21 | 3.29 | 3.2 | 3.22 | 0% | 123,719 | 40,200,548 |
| 2024-04-10 | 3.3 | 3.35 | 3.19 | 3.22 | -3.88% | 163,043 | 52,972,912 |
| 2024-04-09 | 3.33 | 3.4 | 3.28 | 3.35 | +3.08% | 183,841 | 61,345,560 |
| 2024-04-08 | 3.2 | 3.45 | 3.19 | 3.25 | -2.11% | 225,826 | 74,384,330 |
| 2024-04-03 | 3.24 | 3.55 | 3.24 | 3.32 | +1.22% | 308,265 | 103,193,782 |
| 2024-04-02 | 3.49 | 3.54 | 3.23 | 3.28 | +1.86% | 479,471 | 164,525,175 |
| 2024-04-01 | 3.1 | 3.22 | 3.1 | 3.22 | +9.9% | 53,810 | 17,279,739 |
| 2024-03-29 | 2.83 | 2.96 | 2.83 | 2.93 | +3.53% | 53,795 | 15,568,633 |
| 2024-03-28 | 2.77 | 2.88 | 2.77 | 2.83 | +1.07% | 44,134 | 12,543,296 |
| 2024-03-27 | 2.85 | 2.91 | 2.79 | 2.8 | -2.78% | 53,046 | 15,111,212 |
| 2024-03-26 | 2.84 | 2.9 | 2.81 | 2.88 | +1.05% | 56,576 | 16,142,418 |
| 2024-03-25 | 2.93 | 2.95 | 2.84 | 2.85 | -2.73% | 65,016 | 18,801,381 |
| 2024-03-22 | 3.01 | 3.02 | 2.9 | 2.93 | -2.01% | 66,017 | 19,371,454 |
| 2024-03-21 | 2.97 | 3.01 | 2.93 | 2.99 | +0.67% | 51,811 | 15,436,756 |
| 2024-03-20 | 2.94 | 2.99 | 2.9 | 2.97 | +1.71% | 57,274 | 16,893,589 |
| 2024-03-19 | 2.85 | 2.93 | 2.84 | 2.92 | +2.1% | 74,932 | 21,760,570 |
| 2024-03-18 | 2.86 | 2.89 | 2.83 | 2.86 | 0% | 54,241 | 15,495,767 |
| 2024-03-15 | 2.78 | 2.88 | 2.75 | 2.86 | +2.51% | 42,872 | 12,079,842 |
| 2024-03-14 | 2.78 | 2.82 | 2.74 | 2.79 | +0.36% | 51,163 | 14,252,088 |
| 2024-03-13 | 2.81 | 2.81 | 2.7 | 2.78 | -0.71% | 65,808 | 18,216,324 |
| 2024-03-12 | 2.74 | 2.8 | 2.71 | 2.8 | +2.56% | 55,406 | 15,318,407 |
| 2024-03-11 | 2.68 | 2.73 | 2.66 | 2.73 | +2.63% | 53,286 | 14,413,250 |
| 2024-03-08 | 2.66 | 2.71 | 2.62 | 2.66 | -0.75% | 34,991 | 9,284,736 |
| 2024-03-07 | 2.65 | 2.73 | 2.64 | 2.68 | 0% | 39,296 | 10,557,699 |
| 2024-03-06 | 2.65 | 2.71 | 2.62 | 2.68 | +1.9% | 51,228 | 13,674,793 |
| 2024-03-05 | 2.68 | 2.68 | 2.61 | 2.63 | -2.59% | 57,860 | 15,270,047 |
| 2024-03-04 | 2.67 | 2.71 | 2.62 | 2.7 | +0.75% | 61,696 | 16,488,043 |
| 2024-03-01 | 2.7 | 2.71 | 2.62 | 2.68 | 0% | 63,509 | 16,920,877 |
| 2024-02-29 | 2.57 | 2.7 | 2.55 | 2.68 | +3.08% | 97,769 | 25,908,753 |
| 2024-02-28 | 2.84 | 2.95 | 2.57 | 2.6 | -7.8% | 130,368 | 36,186,010 |
| 2024-02-27 | 2.76 | 2.83 | 2.73 | 2.82 | +1.44% | 75,447 | 21,090,337 |
| 2024-02-26 | 2.67 | 2.83 | 2.67 | 2.78 | +2.21% | 122,970 | 33,945,263 |
| 2024-02-23 | 2.56 | 2.75 | 2.56 | 2.72 | +5.84% | 123,317 | 33,035,071 |
| 2024-02-22 | 2.48 | 2.57 | 2.44 | 2.57 | +2.8% | 83,563 | 21,021,986 |
| 2024-02-21 | 2.4 | 2.62 | 2.38 | 2.5 | +3.31% | 88,626 | 22,277,118 |
| 2024-02-20 | 2.4 | 2.45 | 2.34 | 2.42 | +0.83% | 75,216 | 18,060,139 |
| 2024-02-19 | 2.28 | 2.41 | 2.28 | 2.4 | +8.6% | 167,898 | 39,270,629 |
| 2024-02-08 | 2.02 | 2.22 | 1.97 | 2.21 | +8.33% | 208,720 | 43,160,712 |
| 2024-02-07 | 2.28 | 2.28 | 2.03 | 2.04 | -9.73% | 229,031 | 48,089,350 |
| 2024-02-06 | 2.19 | 2.37 | 2.18 | 2.26 | -6.61% | 254,782 | 56,400,665 |
| 2024-02-05 | 2.64 | 2.65 | 2.42 | 2.42 | -10.04% | 172,459 | 42,302,987 |
| 2024-02-02 | 2.93 | 2.97 | 2.61 | 2.69 | -7.24% | 197,687 | 54,916,662 |
| 2024-02-01 | 2.96 | 3 | 2.85 | 2.9 | -3.65% | 99,536 | 29,113,379 |
| 2024-01-31 | 3.11 | 3.15 | 3 | 3.01 | -4.44% | 96,115 | 29,375,038 |
| 2024-01-30 | 3.22 | 3.28 | 3.13 | 3.15 | -3.37% | 65,944 | 21,171,108 |
| 2024-01-29 | 3.36 | 3.41 | 3.24 | 3.26 | -3.55% | 61,630 | 20,252,013 |
| 2024-01-26 | 3.28 | 3.44 | 3.28 | 3.38 | +1.81% | 68,493 | 23,245,055 |
| 2024-01-25 | 3.23 | 3.33 | 3.2 | 3.32 | +3.11% | 70,681 | 23,183,843 |
| 2024-01-24 | 3.14 | 3.25 | 3.08 | 3.22 | +1.9% | 77,418 | 24,521,428 |
| 2024-01-23 | 3.21 | 3.21 | 3.08 | 3.16 | -1.56% | 110,104 | 34,683,647 |
| 2024-01-22 | 3.4 | 3.45 | 3.2 | 3.21 | -6.96% | 107,100 | 35,552,459 |
| 2024-01-19 | 3.5 | 3.52 | 3.43 | 3.45 | -1.15% | 58,122 | 20,193,962 |
| 2024-01-18 | 3.54 | 3.57 | 3.38 | 3.49 | -1.69% | 89,753 | 31,076,303 |
| 2024-01-17 | 3.64 | 3.66 | 3.54 | 3.55 | -2.2% | 66,366 | 23,913,968 |
| 2024-01-16 | 3.69 | 3.69 | 3.58 | 3.63 | -0.55% | 82,529 | 29,910,882 |
| 2024-01-15 | 3.64 | 3.71 | 3.62 | 3.65 | 0% | 62,708 | 22,977,337 |
| 2024-01-12 | 3.69 | 3.73 | 3.64 | 3.65 | -1.35% | 67,235 | 24,784,425 |
| 2024-01-11 | 3.64 | 3.71 | 3.63 | 3.7 | +1.09% | 73,705 | 27,122,558 |
| 2024-01-10 | 3.65 | 3.72 | 3.6 | 3.66 | -0.27% | 78,730 | 28,781,344 |
| 2024-01-09 | 3.66 | 3.69 | 3.61 | 3.67 | +0.27% | 71,528 | 26,130,126 |
| 2024-01-08 | 3.66 | 3.74 | 3.65 | 3.66 | -0.27% | 95,212 | 35,144,143 |
| 2024-01-05 | 3.8 | 3.8 | 3.65 | 3.67 | -2.65% | 108,996 | 40,286,872 |
| 2024-01-04 | 3.69 | 3.88 | 3.69 | 3.77 | +0.53% | 133,798 | 50,707,354 |
| 2024-01-03 | 3.76 | 3.79 | 3.71 | 3.75 | -1.06% | 129,666 | 48,626,717 |
| 2024-01-02 | 3.65 | 3.83 | 3.63 | 3.79 | +3.55% | 212,261 | 80,268,446 |
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：