股票概览
3.81
-1.8%
-0.07
3.88
开盘价
3.88
最高价
3.77
最低价
190,703
成交量
数据更新至: 2025-03-25
技术指标
4.02
MA5 (5日均线)
4.00
MA10 (10日均线)
3.98
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 | 3.88 | 3.88 | 3.77 | 3.81 | -1.8% | 190,703 | 72,750,659 |
| 2025-03-24 | 4.01 | 4.07 | 3.77 | 3.88 | -4.67% | 561,679 | 217,758,684 |
| 2025-03-21 | 4.2 | 4.21 | 3.98 | 4.07 | -2.63% | 751,042 | 304,620,670 |
| 2025-03-20 | 4.12 | 4.42 | 4.1 | 4.18 | 0% | 1,039,796 | 442,699,064 |
| 2025-03-19 | 4.04 | 4.3 | 4.04 | 4.18 | +4.5% | 996,915 | 413,759,991 |
| 2025-03-18 | 4.04 | 4.08 | 3.98 | 4 | -0.99% | 343,732 | 138,020,271 |
| 2025-03-17 | 4.02 | 4.09 | 3.98 | 4.04 | +1.76% | 542,018 | 218,916,273 |
| 2025-03-14 | 3.85 | 4 | 3.84 | 3.97 | +2.58% | 388,272 | 152,568,798 |
| 2025-03-13 | 3.93 | 3.96 | 3.81 | 3.87 | -2.03% | 412,523 | 159,397,191 |
| 2025-03-12 | 3.89 | 4.14 | 3.88 | 3.95 | +1.54% | 762,851 | 307,015,432 |
| 2025-03-11 | 3.79 | 3.9 | 3.75 | 3.89 | +1.3% | 322,538 | 123,912,141 |
| 2025-03-10 | 3.84 | 3.89 | 3.81 | 3.84 | -0.52% | 284,479 | 109,411,213 |
| 2025-03-07 | 4.01 | 4.04 | 3.85 | 3.86 | -4.93% | 652,349 | 256,510,280 |
| 2025-03-06 | 3.95 | 4.08 | 3.89 | 4.06 | +2.78% | 737,387 | 295,733,671 |
| 2025-03-05 | 3.9 | 3.97 | 3.78 | 3.95 | +1.54% | 580,270 | 224,673,198 |
| 2025-03-04 | 3.84 | 3.91 | 3.77 | 3.89 | -0.26% | 382,804 | 147,861,029 |
| 2025-03-03 | 3.86 | 4.04 | 3.84 | 3.9 | +0.52% | 583,519 | 228,292,878 |
| 2025-02-28 | 4.22 | 4.25 | 3.85 | 3.88 | -9.13% | 984,331 | 395,920,490 |
| 2025-02-27 | 4.16 | 4.57 | 4.14 | 4.27 | +2.4% | 1,232,321 | 536,663,194 |
| 2025-02-26 | 4.14 | 4.22 | 4.05 | 4.17 | +0.72% | 908,941 | 375,239,584 |
| 2025-02-25 | 4.21 | 4.43 | 4.14 | 4.14 | -5.91% | 1,482,945 | 627,717,176 |
| 2025-02-24 | 4.14 | 4.6 | 4.09 | 4.4 | +5.26% | 2,213,266 | 980,568,300 |
| 2025-02-21 | 4.27 | 4.35 | 4.11 | 4.18 | -3.02% | 1,503,506 | 631,445,052 |
| 2025-02-20 | 3.87 | 4.31 | 3.84 | 4.31 | +9.95% | 1,268,468 | 525,459,237 |
| 2025-02-19 | 3.75 | 3.96 | 3.7 | 3.92 | +4.26% | 675,532 | 260,544,238 |
| 2025-02-18 | 3.96 | 3.98 | 3.72 | 3.76 | -5.76% | 667,628 | 256,821,145 |
| 2025-02-17 | 3.93 | 4.06 | 3.85 | 3.99 | -1.97% | 1,098,642 | 433,416,326 |
| 2025-02-14 | 3.89 | 4.24 | 3.72 | 4.07 | +4.63% | 1,450,063 | 556,595,603 |
| 2025-02-13 | 3.55 | 3.89 | 3.5 | 3.89 | +9.89% | 851,290 | 317,669,564 |
| 2025-02-12 | 3.49 | 3.61 | 3.43 | 3.54 | +1.14% | 342,391 | 120,662,691 |
| 2025-02-11 | 3.52 | 3.56 | 3.44 | 3.5 | -2.51% | 418,503 | 145,780,856 |
| 2025-02-10 | 3.44 | 3.68 | 3.44 | 3.59 | +4.97% | 655,847 | 233,405,270 |
| 2025-02-07 | 3.31 | 3.46 | 3.31 | 3.42 | +3.32% | 361,573 | 122,847,663 |
| 2025-02-06 | 3.25 | 3.32 | 3.19 | 3.31 | +1.53% | 285,517 | 93,251,679 |
| 2025-02-05 | 3.21 | 3.31 | 3.19 | 3.26 | +2.52% | 209,280 | 68,270,004 |
| 2025-01-27 | 3.27 | 3.34 | 3.17 | 3.18 | -1.85% | 212,857 | 69,128,470 |
| 2025-01-24 | 3.21 | 3.26 | 3.17 | 3.24 | +0.62% | 192,835 | 62,260,547 |
| 2025-01-23 | 3.25 | 3.36 | 3.21 | 3.22 | -0.31% | 242,303 | 79,935,075 |
| 2025-01-22 | 3.29 | 3.29 | 3.2 | 3.23 | -2.42% | 184,662 | 59,637,772 |
| 2025-01-21 | 3.39 | 3.41 | 3.29 | 3.31 | -2.07% | 195,251 | 64,939,183 |
| 2025-01-20 | 3.39 | 3.41 | 3.31 | 3.38 | +0.6% | 201,567 | 67,928,886 |
| 2025-01-17 | 3.34 | 3.39 | 3.29 | 3.36 | 0% | 203,789 | 68,177,819 |
| 2025-01-16 | 3.34 | 3.44 | 3.32 | 3.36 | +0.6% | 246,411 | 83,293,345 |
| 2025-01-15 | 3.33 | 3.37 | 3.26 | 3.34 | +0.3% | 237,952 | 78,903,453 |
| 2025-01-14 | 3.13 | 3.34 | 3.13 | 3.33 | +7.07% | 328,452 | 107,074,880 |
| 2025-01-13 | 3.07 | 3.16 | 3.01 | 3.11 | -0.64% | 208,361 | 64,453,925 |
| 2025-01-10 | 3.25 | 3.3 | 3.12 | 3.13 | -4.28% | 228,458 | 73,246,460 |
| 2025-01-09 | 3.22 | 3.32 | 3.21 | 3.27 | +0.93% | 238,404 | 78,118,908 |
| 2025-01-08 | 3.21 | 3.25 | 3.12 | 3.24 | +0.31% | 260,119 | 83,047,686 |
| 2025-01-07 | 3.13 | 3.23 | 3.1 | 3.23 | +3.53% | 240,810 | 76,309,969 |
| 2025-01-06 | 3.17 | 3.17 | 3.02 | 3.12 | -1.58% | 297,789 | 92,351,924 |
| 2025-01-03 | 3.35 | 3.37 | 3.13 | 3.17 | -5.37% | 343,761 | 110,660,163 |
| 2025-01-02 | 3.37 | 3.47 | 3.3 | 3.35 | -0.59% | 315,327 | 106,899,588 |
| 2024-12-31 | 3.46 | 3.53 | 3.36 | 3.37 | -1.75% | 264,075 | 90,724,226 |
| 2024-12-30 | 3.43 | 3.46 | 3.33 | 3.43 | -0.58% | 254,318 | 86,522,254 |
| 2024-12-27 | 3.39 | 3.5 | 3.37 | 3.45 | +2.37% | 321,513 | 111,169,047 |
| 2024-12-26 | 3.38 | 3.44 | 3.34 | 3.37 | -0.3% | 223,200 | 75,546,979 |
| 2024-12-25 | 3.47 | 3.48 | 3.29 | 3.38 | -3.43% | 391,811 | 131,458,577 |
| 2024-12-24 | 3.58 | 3.61 | 3.42 | 3.5 | -1.69% | 332,513 | 115,594,713 |
| 2024-12-23 | 3.87 | 3.88 | 3.52 | 3.56 | -8.48% | 517,224 | 189,617,844 |
| 2024-12-20 | 3.82 | 3.95 | 3.81 | 3.89 | +1.83% | 303,434 | 118,217,701 |
| 2024-12-19 | 3.75 | 3.85 | 3.74 | 3.82 | -1.29% | 319,294 | 121,190,509 |
| 2024-12-18 | 3.89 | 3.93 | 3.79 | 3.87 | -0.51% | 330,064 | 127,870,106 |
| 2024-12-17 | 4.18 | 4.18 | 3.88 | 3.89 | -7.38% | 562,575 | 224,980,463 |
| 2024-12-16 | 4.18 | 4.31 | 4.18 | 4.2 | +0.48% | 448,566 | 189,645,286 |
| 2024-12-13 | 4.36 | 4.36 | 4.17 | 4.18 | -4.57% | 652,559 | 276,623,566 |
| 2024-12-12 | 4.32 | 4.43 | 4.26 | 4.38 | +1.39% | 609,979 | 265,158,819 |
| 2024-12-11 | 4.31 | 4.37 | 4.27 | 4.32 | -0.46% | 604,534 | 261,132,314 |
| 2024-12-10 | 4.6 | 4.65 | 4.32 | 4.34 | -3.13% | 1,038,513 | 460,001,698 |
| 2024-12-09 | 4.2 | 4.65 | 4.19 | 4.48 | +5.16% | 1,127,334 | 499,290,215 |
| 2024-12-06 | 4.08 | 4.4 | 4 | 4.26 | +4.41% | 961,024 | 405,031,061 |
| 2024-12-05 | 4.02 | 4.13 | 4.01 | 4.08 | +0.49% | 499,201 | 203,425,677 |
| 2024-12-04 | 4.25 | 4.26 | 4.02 | 4.06 | -7.09% | 1,036,134 | 428,952,121 |
| 2024-12-03 | 4.1 | 4.5 | 3.98 | 4.37 | +6.85% | 1,528,919 | 648,946,744 |
| 2024-12-02 | 3.86 | 4.14 | 3.83 | 4.09 | +6.23% | 1,033,625 | 418,231,277 |
| 2024-11-29 | 3.83 | 3.93 | 3.75 | 3.85 | +0.26% | 576,893 | 222,019,294 |
| 2024-11-28 | 3.83 | 3.92 | 3.8 | 3.84 | +0.52% | 543,275 | 210,338,213 |
| 2024-11-27 | 3.74 | 3.83 | 3.61 | 3.82 | +2.14% | 447,254 | 166,733,638 |
| 2024-11-26 | 3.72 | 3.85 | 3.69 | 3.74 | +0.27% | 344,153 | 129,625,740 |
| 2024-11-25 | 3.7 | 3.77 | 3.63 | 3.73 | 0% | 406,859 | 149,956,523 |
| 2024-11-22 | 3.93 | 3.97 | 3.73 | 3.73 | -5.33% | 581,687 | 224,790,470 |
| 2024-11-21 | 3.95 | 4 | 3.85 | 3.94 | +1.29% | 721,766 | 283,434,661 |
| 2024-11-20 | 3.74 | 3.91 | 3.7 | 3.89 | +3.73% | 721,485 | 275,840,058 |
| 2024-11-19 | 3.62 | 3.76 | 3.58 | 3.75 | +2.74% | 520,676 | 191,415,949 |
| 2024-11-18 | 3.78 | 3.83 | 3.58 | 3.65 | -3.69% | 758,249 | 279,170,943 |
| 2024-11-15 | 4.03 | 4.08 | 3.78 | 3.79 | -5.25% | 707,158 | 277,906,436 |
| 2024-11-14 | 4.16 | 4.16 | 3.98 | 4 | -4.76% | 600,644 | 244,145,992 |
| 2024-11-13 | 4.22 | 4.26 | 4.06 | 4.2 | -1.18% | 657,347 | 273,382,260 |
| 2024-11-12 | 4.36 | 4.39 | 4.16 | 4.25 | -2.52% | 800,559 | 342,351,560 |
| 2024-11-11 | 4.39 | 4.41 | 4.22 | 4.36 | -1.58% | 885,524 | 382,367,163 |
| 2024-11-08 | 4.29 | 4.49 | 4.26 | 4.43 | +3.26% | 1,268,150 | 552,186,556 |
| 2024-11-07 | 4.2 | 4.39 | 4.13 | 4.29 | +0.47% | 1,135,677 | 484,483,513 |
| 2024-11-06 | 4.4 | 4.44 | 4.21 | 4.27 | -6.97% | 1,555,913 | 670,829,674 |
| 2024-11-05 | 4.13 | 4.88 | 4.13 | 4.59 | 0% | 2,177,208 | 951,052,783 |
| 2024-11-04 | 4.59 | 4.59 | 4.59 | 4.59 | -10% | 134,077 | 61,541,343 |
| 2024-11-01 | 6.18 | 6.19 | 5.1 | 5.1 | -10.05% | 2,191,207 | 1,199,772,544 |
| 2024-10-31 | 5.67 | 5.67 | 5.3 | 5.67 | +10.1% | 886,245 | 500,030,338 |
| 2024-10-30 | 4.9 | 5.15 | 4.78 | 5.15 | +10.04% | 1,422,659 | 719,232,352 |
| 2024-10-29 | 4.68 | 4.68 | 4.38 | 4.68 | +10.12% | 1,182,322 | 548,986,880 |
| 2024-10-28 | 3.96 | 4.25 | 3.91 | 4.25 | +10.1% | 1,166,751 | 484,050,116 |
| 2024-10-25 | 3.83 | 4.04 | 3.74 | 3.86 | +5.18% | 2,656,343 | 1,046,716,146 |
| 2024-10-24 | 3.5 | 3.67 | 3.35 | 3.67 | +9.88% | 1,533,509 | 545,470,233 |
| 2024-10-23 | 3.12 | 3.34 | 3.12 | 3.34 | +9.87% | 338,073 | 111,497,171 |
| 2024-10-22 | 3.06 | 3.11 | 3.01 | 3.04 | -1.62% | 497,822 | 151,364,693 |
| 2024-10-21 | 3.02 | 3.25 | 2.98 | 3.09 | +2.32% | 981,268 | 306,504,984 |
| 2024-10-18 | 2.95 | 3.07 | 2.9 | 3.02 | +1.68% | 794,954 | 238,166,875 |
| 2024-10-17 | 3.08 | 3.12 | 2.97 | 2.97 | -3.88% | 687,885 | 207,914,274 |
| 2024-10-16 | 3.08 | 3.19 | 3.02 | 3.09 | -3.13% | 874,917 | 270,222,357 |
| 2024-10-15 | 3.06 | 3.35 | 2.95 | 3.19 | +2.24% | 1,342,113 | 426,431,791 |
| 2024-10-14 | 2.87 | 3.15 | 2.79 | 3.12 | +8.33% | 1,322,860 | 399,842,036 |
| 2024-10-11 | 2.92 | 3.07 | 2.79 | 2.88 | +2.13% | 1,390,955 | 409,410,536 |
| 2024-10-10 | 2.56 | 2.82 | 2.53 | 2.82 | +10.16% | 706,804 | 195,134,951 |
| 2024-10-09 | 2.76 | 2.76 | 2.56 | 2.56 | -9.86% | 583,954 | 153,198,050 |
| 2024-10-08 | 3.04 | 3.06 | 2.69 | 2.84 | +2.16% | 958,468 | 274,699,782 |
| 2024-09-30 | 2.63 | 2.81 | 2.57 | 2.78 | +7.34% | 928,823 | 249,713,343 |
| 2024-09-27 | 2.55 | 2.62 | 2.47 | 2.59 | +1.57% | 497,018 | 126,071,147 |
| 2024-09-26 | 2.49 | 2.6 | 2.45 | 2.55 | +2.82% | 520,523 | 131,863,637 |
| 2024-09-25 | 2.44 | 2.55 | 2.43 | 2.48 | +2.9% | 548,715 | 136,223,700 |
| 2024-09-24 | 2.38 | 2.42 | 2.36 | 2.41 | +1.26% | 449,357 | 107,788,725 |
| 2024-09-23 | 2.43 | 2.45 | 2.34 | 2.38 | -2.86% | 384,420 | 91,088,291 |
| 2024-09-20 | 2.4 | 2.51 | 2.36 | 2.45 | +1.66% | 530,235 | 128,790,587 |
| 2024-09-19 | 2.34 | 2.45 | 2.28 | 2.41 | -0.82% | 563,941 | 133,159,349 |
| 2024-09-18 | 2.36 | 2.53 | 2.26 | 2.43 | +1.67% | 939,876 | 226,134,320 |
| 2024-09-13 | 2.35 | 2.39 | 2.35 | 2.39 | +10.14% | 292,251 | 69,700,037 |
| 2024-09-12 | 2.14 | 2.28 | 2.13 | 2.17 | +3.33% | 275,383 | 60,311,134 |
| 2024-09-11 | 2.17 | 2.17 | 2.09 | 2.1 | -2.78% | 101,195 | 21,404,020 |
| 2024-09-10 | 2.18 | 2.18 | 2.11 | 2.16 | -0.46% | 89,086 | 19,098,561 |
| 2024-09-09 | 2.15 | 2.19 | 2.12 | 2.17 | 0% | 103,557 | 22,407,511 |
| 2024-09-06 | 2.19 | 2.23 | 2.15 | 2.17 | -2.25% | 161,688 | 35,325,164 |
| 2024-09-05 | 2.18 | 2.28 | 2.14 | 2.22 | +2.78% | 270,775 | 60,133,572 |
| 2024-09-04 | 2.21 | 2.21 | 2.14 | 2.16 | -3.14% | 171,095 | 37,260,869 |
| 2024-09-03 | 2.15 | 2.3 | 2.13 | 2.23 | +3.72% | 284,936 | 63,153,132 |
| 2024-09-02 | 2.16 | 2.18 | 2.14 | 2.15 | -0.46% | 104,824 | 22,703,634 |
| 2024-08-30 | 2.1 | 2.19 | 2.08 | 2.16 | +3.35% | 203,416 | 43,764,772 |
| 2024-08-29 | 2.1 | 2.1 | 2.07 | 2.09 | -0.95% | 86,420 | 18,018,251 |
| 2024-08-28 | 2.09 | 2.12 | 2.06 | 2.11 | +0.96% | 64,335 | 13,475,034 |
| 2024-08-27 | 2.12 | 2.12 | 2.07 | 2.09 | -1.42% | 56,925 | 11,893,242 |
| 2024-08-26 | 2.09 | 2.14 | 2.07 | 2.12 | +1.92% | 91,953 | 19,403,279 |
| 2024-08-23 | 2.07 | 2.1 | 2.04 | 2.08 | +0.48% | 90,302 | 18,711,180 |
| 2024-08-22 | 2.1 | 2.11 | 2.06 | 2.07 | -1.43% | 48,418 | 10,067,588 |
| 2024-08-21 | 2.14 | 2.14 | 2.07 | 2.1 | -1.87% | 70,045 | 14,684,875 |
| 2024-08-20 | 2.17 | 2.17 | 2.12 | 2.14 | -1.38% | 72,593 | 15,503,242 |
| 2024-08-19 | 2.16 | 2.18 | 2.13 | 2.17 | +0.93% | 96,615 | 20,890,896 |
| 2024-08-16 | 2.18 | 2.2 | 2.14 | 2.15 | -0.92% | 107,631 | 23,329,688 |
| 2024-08-15 | 2.15 | 2.18 | 2.13 | 2.17 | +0.93% | 92,640 | 20,061,878 |
| 2024-08-14 | 2.17 | 2.18 | 2.14 | 2.15 | -0.92% | 56,597 | 12,215,203 |
| 2024-08-13 | 2.16 | 2.17 | 2.12 | 2.17 | +0.46% | 65,608 | 14,086,566 |
| 2024-08-12 | 2.15 | 2.19 | 2.12 | 2.16 | 0% | 68,570 | 14,773,722 |
| 2024-08-09 | 2.16 | 2.18 | 2.14 | 2.16 | 0% | 100,269 | 21,653,401 |
| 2024-08-08 | 2.15 | 2.17 | 2.11 | 2.16 | +0.93% | 85,803 | 18,396,550 |
| 2024-08-07 | 2.17 | 2.17 | 2.12 | 2.14 | -0.93% | 90,185 | 19,313,021 |
| 2024-08-06 | 2.14 | 2.17 | 2.13 | 2.16 | +1.41% | 106,984 | 23,024,039 |
| 2024-08-05 | 2.14 | 2.18 | 2.11 | 2.13 | -0.47% | 125,246 | 26,881,224 |
| 2024-08-02 | 2.14 | 2.17 | 2.12 | 2.14 | -0.47% | 81,785 | 17,580,381 |
| 2024-08-01 | 2.16 | 2.17 | 2.13 | 2.15 | -0.92% | 132,790 | 28,522,995 |
| 2024-07-31 | 2.1 | 2.19 | 2.1 | 2.17 | +3.83% | 180,755 | 38,678,007 |
| 2024-07-30 | 2.06 | 2.09 | 2.04 | 2.09 | +1.95% | 80,265 | 16,599,974 |
| 2024-07-29 | 2.07 | 2.08 | 2.04 | 2.05 | -0.49% | 66,001 | 13,590,421 |
| 2024-07-26 | 2.04 | 2.08 | 2.03 | 2.06 | +1.48% | 70,524 | 14,501,960 |
| 2024-07-25 | 2.02 | 2.05 | 1.99 | 2.03 | +0.5% | 83,196 | 16,836,298 |
| 2024-07-24 | 2.04 | 2.04 | 2 | 2.02 | -0.49% | 69,759 | 14,085,967 |
| 2024-07-23 | 2.06 | 2.08 | 2.03 | 2.03 | -1.46% | 61,994 | 12,737,139 |
| 2024-07-22 | 2.02 | 2.06 | 2 | 2.06 | +1.98% | 63,528 | 12,947,164 |
| 2024-07-19 | 2.04 | 2.05 | 1.98 | 2.02 | -1.46% | 83,890 | 16,895,842 |
| 2024-07-18 | 2.08 | 2.09 | 2.02 | 2.05 | -2.38% | 114,997 | 23,497,393 |
| 2024-07-17 | 2.11 | 2.12 | 2.09 | 2.1 | -0.94% | 56,293 | 11,822,034 |
| 2024-07-16 | 2.11 | 2.12 | 2.09 | 2.12 | 0% | 65,837 | 13,861,808 |
| 2024-07-15 | 2.13 | 2.14 | 2.09 | 2.12 | -0.93% | 65,292 | 13,764,088 |
| 2024-07-12 | 2.13 | 2.17 | 2.13 | 2.14 | 0% | 74,151 | 15,959,901 |
| 2024-07-11 | 2.11 | 2.14 | 2.1 | 2.14 | +2.88% | 96,719 | 20,552,469 |
| 2024-07-10 | 2.1 | 2.12 | 2.07 | 2.08 | -1.89% | 59,103 | 12,376,426 |
| 2024-07-09 | 2.08 | 2.12 | 2.04 | 2.12 | +1.92% | 92,442 | 19,273,481 |
| 2024-07-08 | 2.16 | 2.16 | 2.08 | 2.08 | -3.26% | 81,435 | 17,141,833 |
| 2024-07-05 | 2.12 | 2.16 | 2.1 | 2.15 | +1.42% | 81,236 | 17,316,307 |
| 2024-07-04 | 2.2 | 2.2 | 2.11 | 2.12 | -3.2% | 99,886 | 21,387,708 |
| 2024-07-03 | 2.18 | 2.21 | 2.16 | 2.19 | +0.46% | 75,025 | 16,417,974 |
| 2024-07-02 | 2.15 | 2.22 | 2.14 | 2.18 | +1.4% | 96,905 | 21,217,813 |
| 2024-07-01 | 2.16 | 2.16 | 2.12 | 2.15 | 0% | 71,688 | 15,340,830 |
| 2024-06-28 | 2.13 | 2.17 | 2.13 | 2.15 | +0.47% | 81,574 | 17,606,275 |
| 2024-06-27 | 2.17 | 2.19 | 2.13 | 2.14 | -1.83% | 90,851 | 19,585,041 |
| 2024-06-26 | 2.13 | 2.18 | 2.1 | 2.18 | +2.35% | 80,588 | 17,296,494 |
| 2024-06-25 | 2.09 | 2.16 | 2.09 | 2.13 | +1.91% | 102,831 | 21,913,726 |
| 2024-06-24 | 2.19 | 2.2 | 2.09 | 2.09 | -4.13% | 108,722 | 23,083,337 |
| 2024-06-21 | 2.16 | 2.2 | 2.16 | 2.18 | 0% | 57,007 | 12,457,681 |
| 2024-06-20 | 2.22 | 2.25 | 2.18 | 2.18 | -2.68% | 81,209 | 17,870,152 |
| 2024-06-19 | 2.27 | 2.28 | 2.23 | 2.24 | -1.32% | 60,792 | 13,712,901 |
| 2024-06-18 | 2.25 | 2.28 | 2.23 | 2.27 | +0.44% | 93,952 | 21,160,089 |
| 2024-06-17 | 2.24 | 2.36 | 2.22 | 2.26 | +1.35% | 155,089 | 35,404,753 |
| 2024-06-14 | 2.24 | 2.25 | 2.2 | 2.23 | -0.89% | 138,929 | 30,880,937 |
| 2024-06-13 | 2.19 | 2.3 | 2.15 | 2.25 | +2.27% | 237,456 | 52,885,970 |
| 2024-06-12 | 2.16 | 2.2 | 2.15 | 2.2 | +1.85% | 73,914 | 16,157,547 |
| 2024-06-11 | 2.16 | 2.17 | 2.1 | 2.16 | 0% | 80,519 | 17,263,962 |
| 2024-06-07 | 2.17 | 2.18 | 2.12 | 2.16 | +1.89% | 126,169 | 27,249,618 |
| 2024-06-06 | 2.21 | 2.22 | 2.07 | 2.12 | -3.64% | 210,336 | 44,789,053 |
| 2024-06-05 | 2.23 | 2.23 | 2.2 | 2.2 | -1.79% | 106,869 | 23,636,770 |
| 2024-06-04 | 2.28 | 2.29 | 2.21 | 2.24 | -3.03% | 162,804 | 36,425,404 |
| 2024-06-03 | 2.33 | 2.4 | 2.28 | 2.31 | 0% | 233,522 | 54,686,647 |
| 2024-05-31 | 2.28 | 2.34 | 2.26 | 2.31 | +1.32% | 133,811 | 30,734,006 |
| 2024-05-30 | 2.31 | 2.32 | 2.26 | 2.28 | -1.72% | 124,257 | 28,368,564 |
| 2024-05-29 | 2.3 | 2.35 | 2.28 | 2.32 | +0.43% | 96,251 | 22,301,875 |
| 2024-05-28 | 2.37 | 2.38 | 2.3 | 2.31 | -2.94% | 142,420 | 33,180,845 |
| 2024-05-27 | 2.36 | 2.4 | 2.35 | 2.38 | +0.85% | 117,270 | 27,836,310 |
| 2024-05-24 | 2.36 | 2.39 | 2.34 | 2.36 | 0% | 118,526 | 28,121,724 |
| 2024-05-23 | 2.45 | 2.46 | 2.36 | 2.36 | -4.07% | 185,420 | 44,310,549 |
| 2024-05-22 | 2.45 | 2.48 | 2.44 | 2.46 | +0.82% | 122,207 | 29,980,502 |
| 2024-05-21 | 2.46 | 2.48 | 2.42 | 2.44 | -1.21% | 151,661 | 37,114,373 |
| 2024-05-20 | 2.51 | 2.52 | 2.46 | 2.47 | -1.59% | 192,232 | 47,720,441 |
| 2024-05-17 | 2.51 | 2.53 | 2.48 | 2.51 | +0.4% | 210,268 | 52,544,725 |
| 2024-05-16 | 2.5 | 2.55 | 2.48 | 2.5 | 0% | 223,393 | 56,014,552 |
| 2024-05-15 | 2.51 | 2.58 | 2.46 | 2.5 | -1.96% | 380,307 | 95,632,182 |
| 2024-05-14 | 2.38 | 2.61 | 2.38 | 2.55 | +7.59% | 617,697 | 155,359,768 |
| 2024-05-13 | 2.44 | 2.44 | 2.36 | 2.37 | -2.47% | 151,963 | 36,225,827 |
| 2024-05-10 | 2.46 | 2.48 | 2.4 | 2.43 | -0.82% | 169,295 | 41,123,357 |
| 2024-05-09 | 2.43 | 2.47 | 2.43 | 2.45 | +0.82% | 131,051 | 32,115,100 |
| 2024-05-08 | 2.44 | 2.46 | 2.41 | 2.43 | -1.22% | 190,966 | 46,436,873 |
| 2024-05-07 | 2.45 | 2.53 | 2.42 | 2.46 | +0.82% | 233,783 | 57,595,809 |
| 2024-05-06 | 2.4 | 2.44 | 2.39 | 2.44 | +2.52% | 232,597 | 56,321,957 |
| 2024-04-30 | 2.4 | 2.45 | 2.35 | 2.38 | 0% | 254,166 | 60,892,425 |
| 2024-04-29 | 2.35 | 2.39 | 2.35 | 2.38 | +0.85% | 317,311 | 75,145,101 |
| 2024-04-26 | 2.33 | 2.39 | 2.31 | 2.36 | +2.16% | 242,579 | 57,167,534 |
| 2024-04-25 | 2.32 | 2.35 | 2.3 | 2.31 | -0.86% | 145,552 | 33,765,100 |
| 2024-04-24 | 2.27 | 2.33 | 2.25 | 2.33 | +2.64% | 145,426 | 33,387,645 |
| 2024-04-23 | 2.24 | 2.29 | 2.23 | 2.27 | +0.89% | 135,637 | 30,706,504 |
| 2024-04-22 | 2.28 | 2.28 | 2.2 | 2.25 | -0.88% | 159,109 | 35,635,213 |
| 2024-04-19 | 2.28 | 2.32 | 2.25 | 2.27 | -0.44% | 179,925 | 40,928,378 |
| 2024-04-18 | 2.33 | 2.34 | 2.26 | 2.28 | -2.15% | 189,408 | 43,415,006 |
| 2024-04-17 | 2.2 | 2.33 | 2.2 | 2.33 | +6.39% | 275,939 | 63,435,953 |
| 2024-04-16 | 2.35 | 2.35 | 2.18 | 2.19 | -7.2% | 293,529 | 65,800,608 |
| 2024-04-15 | 2.5 | 2.51 | 2.33 | 2.36 | -5.98% | 329,848 | 79,039,121 |
| 2024-04-12 | 2.51 | 2.54 | 2.5 | 2.51 | -0.4% | 139,734 | 35,204,949 |
| 2024-04-11 | 2.53 | 2.56 | 2.51 | 2.52 | -0.79% | 169,716 | 43,057,537 |
| 2024-04-10 | 2.61 | 2.61 | 2.5 | 2.54 | -3.05% | 277,650 | 70,686,939 |
| 2024-04-09 | 2.6 | 2.64 | 2.59 | 2.62 | +0.77% | 196,396 | 51,318,114 |
| 2024-04-08 | 2.65 | 2.69 | 2.6 | 2.6 | -2.62% | 281,720 | 74,435,404 |
| 2024-04-03 | 2.72 | 2.74 | 2.67 | 2.67 | -1.84% | 310,620 | 83,796,089 |
| 2024-04-02 | 2.79 | 2.8 | 2.69 | 2.72 | -2.86% | 342,323 | 93,224,901 |
| 2024-04-01 | 2.76 | 2.84 | 2.73 | 2.8 | +2.94% | 413,666 | 114,916,382 |
| 2024-03-29 | 2.7 | 2.74 | 2.67 | 2.72 | -0.37% | 295,573 | 79,838,912 |
| 2024-03-28 | 2.69 | 2.77 | 2.68 | 2.73 | +1.11% | 411,793 | 112,412,236 |
| 2024-03-27 | 2.75 | 2.81 | 2.69 | 2.7 | -1.82% | 431,562 | 118,246,694 |
| 2024-03-26 | 2.8 | 2.84 | 2.7 | 2.75 | -2.83% | 545,046 | 150,443,392 |
| 2024-03-25 | 2.83 | 2.98 | 2.83 | 2.83 | -1.05% | 638,281 | 185,350,360 |
| 2024-03-22 | 2.96 | 2.98 | 2.83 | 2.86 | -4.03% | 728,959 | 209,849,893 |
| 2024-03-21 | 3 | 3.12 | 2.93 | 2.98 | -1.97% | 899,546 | 270,489,889 |
| 2024-03-20 | 3.15 | 3.39 | 2.98 | 3.04 | -1.62% | 1,729,539 | 542,244,952 |
| 2024-03-19 | 2.83 | 3.09 | 2.77 | 3.09 | +9.96% | 954,281 | 281,162,224 |
| 2024-03-18 | 2.65 | 2.96 | 2.65 | 2.81 | +3.69% | 996,171 | 278,125,059 |
| 2024-03-15 | 2.54 | 2.78 | 2.5 | 2.71 | +6.69% | 981,032 | 263,630,879 |
| 2024-03-14 | 2.61 | 2.62 | 2.5 | 2.54 | -4.15% | 519,433 | 132,505,375 |
| 2024-03-13 | 2.61 | 2.75 | 2.58 | 2.65 | +1.53% | 671,847 | 177,201,002 |
| 2024-03-12 | 2.79 | 2.79 | 2.61 | 2.61 | 0% | 1,222,643 | 329,288,977 |
| 2024-03-11 | 2.39 | 2.61 | 2.37 | 2.61 | +10.13% | 410,690 | 103,484,066 |
| 2024-03-08 | 2.39 | 2.47 | 2.32 | 2.37 | -4.82% | 858,971 | 203,649,922 |
| 2024-03-07 | 2.67 | 2.67 | 2.46 | 2.49 | +2.47% | 1,497,603 | 393,872,670 |
| 2024-03-06 | 2.3 | 2.43 | 2.3 | 2.43 | +9.95% | 191,586 | 46,256,149 |
| 2024-03-05 | 2.24 | 2.24 | 2.19 | 2.21 | -2.21% | 155,037 | 34,327,629 |
| 2024-03-04 | 2.29 | 2.29 | 2.2 | 2.26 | -0.88% | 174,817 | 39,247,335 |
| 2024-03-01 | 2.26 | 2.29 | 2.22 | 2.28 | +0.88% | 176,145 | 39,792,038 |
| 2024-02-29 | 2.18 | 2.26 | 2.17 | 2.26 | +2.73% | 185,267 | 41,366,628 |
| 2024-02-28 | 2.38 | 2.39 | 2.19 | 2.2 | -7.56% | 382,066 | 88,538,470 |
| 2024-02-27 | 2.27 | 2.44 | 2.24 | 2.38 | +4.85% | 296,693 | 69,431,251 |
| 2024-02-26 | 2.24 | 2.3 | 2.22 | 2.27 | +0.89% | 220,512 | 49,839,335 |
| 2024-02-23 | 2.19 | 2.27 | 2.17 | 2.25 | +2.74% | 228,668 | 50,720,260 |
| 2024-02-22 | 2.15 | 2.2 | 2.14 | 2.19 | +1.39% | 162,571 | 35,440,077 |
| 2024-02-21 | 2.1 | 2.22 | 2.08 | 2.16 | +2.86% | 218,776 | 47,280,340 |
| 2024-02-20 | 2.1 | 2.11 | 2.06 | 2.1 | -0.47% | 121,514 | 25,344,213 |
| 2024-02-19 | 2.06 | 2.14 | 2.04 | 2.11 | +3.43% | 198,169 | 41,471,221 |
| 2024-02-08 | 1.91 | 2.04 | 1.88 | 2.04 | +6.81% | 213,127 | 42,105,823 |
| 2024-02-07 | 1.98 | 1.98 | 1.86 | 1.91 | -3.54% | 260,364 | 50,211,248 |
| 2024-02-06 | 1.95 | 2.05 | 1.79 | 1.98 | +0.51% | 285,970 | 54,504,883 |
| 2024-02-05 | 2.17 | 2.17 | 1.97 | 1.97 | -10.05% | 327,390 | 66,063,157 |
| 2024-02-02 | 2.29 | 2.32 | 2.11 | 2.19 | -5.19% | 300,726 | 66,755,322 |
| 2024-02-01 | 2.28 | 2.32 | 2.22 | 2.31 | +0.87% | 265,374 | 60,332,494 |
| 2024-01-31 | 2.43 | 2.44 | 2.28 | 2.29 | -5.76% | 379,636 | 88,748,061 |
| 2024-01-30 | 2.57 | 2.58 | 2.43 | 2.43 | -6.18% | 449,941 | 111,880,068 |
| 2024-01-29 | 2.76 | 2.76 | 2.57 | 2.59 | -5.13% | 410,915 | 108,410,888 |
| 2024-01-26 | 2.73 | 2.82 | 2.71 | 2.73 | -0.36% | 479,563 | 132,540,917 |
| 2024-01-25 | 2.66 | 2.78 | 2.6 | 2.74 | +2.24% | 803,586 | 216,087,716 |
| 2024-01-24 | 2.5 | 2.78 | 2.49 | 2.68 | +5.93% | 1,096,863 | 294,718,900 |
| 2024-01-23 | 2.76 | 2.79 | 2.53 | 2.53 | -9.96% | 904,022 | 231,654,928 |
| 2024-01-22 | 2.87 | 2.96 | 2.72 | 2.81 | -4.1% | 875,442 | 247,992,722 |
| 2024-01-19 | 2.77 | 3.08 | 2.74 | 2.93 | +4.27% | 1,067,014 | 309,777,917 |
| 2024-01-18 | 2.71 | 2.85 | 2.65 | 2.81 | +3.69% | 751,301 | 206,549,453 |
| 2024-01-17 | 2.64 | 2.9 | 2.64 | 2.71 | +1.88% | 586,944 | 162,610,400 |
| 2024-01-16 | 2.67 | 2.7 | 2.62 | 2.66 | -0.75% | 108,335 | 28,791,289 |
| 2024-01-15 | 2.65 | 2.7 | 2.64 | 2.68 | +1.13% | 110,328 | 29,581,500 |
| 2024-01-12 | 2.68 | 2.72 | 2.65 | 2.65 | -1.12% | 111,097 | 29,830,068 |
| 2024-01-11 | 2.66 | 2.7 | 2.65 | 2.68 | +0.75% | 87,901 | 23,511,825 |
| 2024-01-10 | 2.65 | 2.68 | 2.62 | 2.66 | 0% | 85,911 | 22,808,875 |
| 2024-01-09 | 2.62 | 2.67 | 2.61 | 2.66 | +1.53% | 94,984 | 25,153,677 |
| 2024-01-08 | 2.66 | 2.68 | 2.62 | 2.62 | -1.87% | 74,618 | 19,764,529 |
| 2024-01-05 | 2.71 | 2.73 | 2.65 | 2.67 | -1.48% | 102,228 | 27,492,061 |
| 2024-01-04 | 2.72 | 2.73 | 2.69 | 2.71 | 0% | 75,882 | 20,554,101 |
| 2024-01-03 | 2.71 | 2.73 | 2.69 | 2.71 | -0.37% | 102,970 | 27,911,457 |
| 2024-01-02 | 2.68 | 2.74 | 2.67 | 2.72 | +1.49% | 114,133 | 30,954,115 |
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：