股票概览
3.88
+2.37%
+0.09
3.81
开盘价
3.94
最高价
3.76
最低价
683,322
成交量
数据更新至: 2025-03-25
技术指标
3.91
MA5 (5日均线)
3.84
MA10 (10日均线)
3.59
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 | 3.81 | 3.94 | 3.76 | 3.88 | +2.37% | 683,322 | 262,164,014 |
| 2025-03-24 | 3.88 | 3.95 | 3.73 | 3.79 | -3.07% | 1,050,174 | 399,434,657 |
| 2025-03-21 | 3.95 | 4.07 | 3.89 | 3.91 | 0% | 1,164,093 | 462,374,449 |
| 2025-03-20 | 4.04 | 4.08 | 3.89 | 3.91 | -3.46% | 1,450,076 | 573,640,469 |
| 2025-03-19 | 4 | 4.17 | 3.89 | 4.05 | +0.75% | 2,338,060 | 944,397,480 |
| 2025-03-18 | 3.83 | 4.15 | 3.75 | 4.02 | +6.63% | 2,818,172 | 1,132,079,903 |
| 2025-03-17 | 3.82 | 3.94 | 3.72 | 3.77 | -4.8% | 2,240,351 | 857,503,860 |
| 2025-03-14 | 3.76 | 3.96 | 3.72 | 3.96 | +10% | 2,493,828 | 971,087,478 |
| 2025-03-13 | 3.49 | 3.8 | 3.42 | 3.6 | +3.75% | 1,310,691 | 469,104,590 |
| 2025-03-12 | 3.51 | 3.54 | 3.45 | 3.47 | -1.14% | 557,075 | 193,761,497 |
| 2025-03-11 | 3.41 | 3.54 | 3.37 | 3.51 | +1.74% | 753,926 | 261,213,715 |
| 2025-03-10 | 3.45 | 3.49 | 3.38 | 3.45 | +1.17% | 722,713 | 247,490,431 |
| 2025-03-07 | 3.31 | 3.55 | 3.3 | 3.41 | +3.02% | 1,107,398 | 383,244,664 |
| 2025-03-06 | 3.31 | 3.35 | 3.28 | 3.31 | +0.3% | 385,596 | 127,581,882 |
| 2025-03-05 | 3.25 | 3.3 | 3.2 | 3.3 | +1.23% | 438,208 | 142,580,495 |
| 2025-03-04 | 3.25 | 3.27 | 3.2 | 3.26 | +0.93% | 344,052 | 111,298,345 |
| 2025-03-03 | 3.26 | 3.32 | 3.22 | 3.23 | 0% | 399,287 | 130,699,274 |
| 2025-02-28 | 3.33 | 3.34 | 3.23 | 3.23 | -3.58% | 452,760 | 148,481,037 |
| 2025-02-27 | 3.4 | 3.41 | 3.31 | 3.35 | -1.47% | 414,949 | 139,027,454 |
| 2025-02-26 | 3.38 | 3.46 | 3.36 | 3.4 | +0.59% | 501,049 | 170,105,042 |
| 2025-02-25 | 3.37 | 3.45 | 3.36 | 3.38 | +0.3% | 595,007 | 203,108,654 |
| 2025-02-24 | 3.33 | 3.42 | 3.31 | 3.37 | +0.6% | 518,707 | 174,770,710 |
| 2025-02-21 | 3.43 | 3.46 | 3.33 | 3.35 | -3.18% | 661,466 | 222,770,734 |
| 2025-02-20 | 3.39 | 3.48 | 3.37 | 3.46 | +1.47% | 566,178 | 193,854,654 |
| 2025-02-19 | 3.41 | 3.43 | 3.36 | 3.41 | +0.89% | 482,564 | 163,877,504 |
| 2025-02-18 | 3.42 | 3.48 | 3.34 | 3.38 | -1.17% | 654,622 | 222,131,433 |
| 2025-02-17 | 3.39 | 3.44 | 3.34 | 3.42 | -1.44% | 557,676 | 189,636,484 |
| 2025-02-14 | 3.49 | 3.53 | 3.41 | 3.47 | 0% | 555,093 | 192,075,133 |
| 2025-02-13 | 3.48 | 3.53 | 3.43 | 3.47 | -0.86% | 749,793 | 260,488,565 |
| 2025-02-12 | 3.55 | 3.58 | 3.43 | 3.5 | -4.63% | 1,256,398 | 438,089,579 |
| 2025-02-11 | 3.48 | 3.8 | 3.48 | 3.67 | +6.38% | 1,754,186 | 643,078,114 |
| 2025-02-10 | 3.47 | 3.53 | 3.4 | 3.45 | -0.29% | 710,181 | 244,536,330 |
| 2025-02-07 | 3.35 | 3.53 | 3.32 | 3.46 | +2.98% | 1,038,579 | 355,209,594 |
| 2025-02-06 | 3.34 | 3.38 | 3.28 | 3.36 | 0% | 739,049 | 246,548,079 |
| 2025-02-05 | 3.3 | 3.47 | 3.23 | 3.36 | +6.67% | 1,055,820 | 352,359,441 |
| 2025-01-27 | 3.22 | 3.31 | 3.15 | 3.15 | -1.25% | 502,782 | 162,332,994 |
| 2025-01-24 | 3.18 | 3.21 | 3.14 | 3.19 | +0.95% | 416,973 | 132,532,645 |
| 2025-01-23 | 3.25 | 3.31 | 3.16 | 3.16 | -1.86% | 499,005 | 161,698,321 |
| 2025-01-22 | 3.28 | 3.29 | 3.19 | 3.22 | -1.53% | 405,817 | 131,259,351 |
| 2025-01-21 | 3.3 | 3.33 | 3.22 | 3.27 | -1.21% | 491,420 | 160,457,229 |
| 2025-01-20 | 3.35 | 3.37 | 3.27 | 3.31 | -1.78% | 710,951 | 235,313,534 |
| 2025-01-17 | 3.4 | 3.47 | 3.3 | 3.37 | 0% | 1,445,228 | 488,128,820 |
| 2025-01-16 | 3.09 | 3.37 | 3.08 | 3.37 | +10.13% | 836,007 | 270,779,206 |
| 2025-01-15 | 3.11 | 3.12 | 3.01 | 3.06 | -1.29% | 488,579 | 149,729,848 |
| 2025-01-14 | 2.97 | 3.11 | 2.97 | 3.1 | +3.68% | 468,993 | 142,905,490 |
| 2025-01-13 | 2.88 | 3.01 | 2.87 | 2.99 | +1.36% | 405,316 | 119,812,577 |
| 2025-01-10 | 3.05 | 3.11 | 2.95 | 2.95 | -3.28% | 510,606 | 154,313,084 |
| 2025-01-09 | 3.01 | 3.08 | 3 | 3.05 | +0.66% | 410,947 | 125,424,262 |
| 2025-01-08 | 3.06 | 3.07 | 2.94 | 3.03 | -0.66% | 566,314 | 169,872,294 |
| 2025-01-07 | 3.01 | 3.06 | 2.95 | 3.05 | +1.67% | 547,116 | 165,589,840 |
| 2025-01-06 | 3.07 | 3.11 | 2.97 | 3 | -3.54% | 714,350 | 216,778,035 |
| 2025-01-03 | 3.3 | 3.33 | 3.09 | 3.11 | -5.47% | 842,058 | 269,621,971 |
| 2025-01-02 | 3.29 | 3.42 | 3.24 | 3.29 | 0% | 863,007 | 287,871,786 |
| 2024-12-31 | 3.6 | 3.61 | 3.28 | 3.29 | -8.1% | 1,079,303 | 366,515,943 |
| 2024-12-30 | 3.7 | 3.72 | 3.52 | 3.58 | -3.76% | 1,141,534 | 409,438,120 |
| 2024-12-27 | 3.84 | 3.96 | 3.71 | 3.72 | -5.1% | 1,822,833 | 697,828,912 |
| 2024-12-26 | 4.06 | 4.23 | 3.85 | 3.92 | -4.85% | 1,963,975 | 789,386,063 |
| 2024-12-25 | 4.03 | 4.4 | 3.85 | 4.12 | +2.23% | 2,639,911 | 1,087,278,984 |
| 2024-12-24 | 3.7 | 4.03 | 3.7 | 4.03 | +10.11% | 1,162,119 | 453,094,187 |
| 2024-12-23 | 3.8 | 4.06 | 3.61 | 3.66 | -3.68% | 2,369,665 | 889,536,574 |
| 2024-12-20 | 3.7 | 3.8 | 3.47 | 3.8 | +10.14% | 2,379,902 | 879,482,101 |
| 2024-12-19 | 3.45 | 3.45 | 3.38 | 3.45 | +9.87% | 582,560 | 200,680,037 |
| 2024-12-18 | 3.19 | 3.21 | 3.13 | 3.14 | -1.88% | 391,807 | 124,069,774 |
| 2024-12-17 | 3.3 | 3.31 | 3.19 | 3.2 | -3.03% | 377,627 | 122,075,019 |
| 2024-12-16 | 3.32 | 3.33 | 3.27 | 3.3 | -0.6% | 326,454 | 107,491,284 |
| 2024-12-13 | 3.46 | 3.46 | 3.31 | 3.32 | -4.32% | 502,666 | 168,912,995 |
| 2024-12-12 | 3.49 | 3.51 | 3.42 | 3.47 | -0.29% | 387,673 | 134,125,184 |
| 2024-12-11 | 3.37 | 3.54 | 3.37 | 3.48 | +3.26% | 607,306 | 210,177,810 |
| 2024-12-10 | 3.48 | 3.52 | 3.35 | 3.37 | -0.88% | 638,896 | 219,775,236 |
| 2024-12-09 | 3.42 | 3.49 | 3.34 | 3.4 | -0.29% | 635,535 | 216,979,027 |
| 2024-12-06 | 3.31 | 3.41 | 3.27 | 3.41 | +3.33% | 630,761 | 212,026,134 |
| 2024-12-05 | 3.22 | 3.32 | 3.18 | 3.3 | +1.85% | 446,781 | 146,244,406 |
| 2024-12-04 | 3.3 | 3.34 | 3.21 | 3.24 | -1.82% | 529,888 | 173,094,541 |
| 2024-12-03 | 3.3 | 3.3 | 3.22 | 3.3 | +0.92% | 478,401 | 156,205,190 |
| 2024-12-02 | 3.16 | 3.28 | 3.14 | 3.27 | +3.48% | 589,617 | 191,099,107 |
| 2024-11-29 | 3.13 | 3.22 | 3.05 | 3.16 | +0.96% | 614,566 | 192,053,652 |
| 2024-11-28 | 3.14 | 3.18 | 3.12 | 3.13 | -0.63% | 504,111 | 158,668,691 |
| 2024-11-27 | 3.18 | 3.2 | 3 | 3.15 | -1.56% | 846,958 | 260,484,302 |
| 2024-11-26 | 3.28 | 3.28 | 3.17 | 3.2 | -3.03% | 977,941 | 314,554,852 |
| 2024-11-25 | 3.4 | 3.43 | 3.2 | 3.3 | -4.35% | 1,981,937 | 653,645,789 |
| 2024-11-22 | 3.14 | 3.45 | 3.13 | 3.45 | +9.87% | 1,546,740 | 530,338,481 |
| 2024-11-21 | 3.14 | 3.18 | 3.08 | 3.14 | -0.32% | 301,463 | 94,103,485 |
| 2024-11-20 | 3.1 | 3.16 | 3.05 | 3.15 | +1.61% | 387,539 | 120,623,755 |
| 2024-11-19 | 3.05 | 3.11 | 3.01 | 3.1 | +2.31% | 467,241 | 142,836,225 |
| 2024-11-18 | 3.15 | 3.17 | 3 | 3.03 | -2.26% | 456,821 | 139,894,188 |
| 2024-11-15 | 3.16 | 3.22 | 3.09 | 3.1 | -2.52% | 391,742 | 123,741,068 |
| 2024-11-14 | 3.27 | 3.29 | 3.15 | 3.18 | -3.64% | 509,140 | 163,615,300 |
| 2024-11-13 | 3.31 | 3.38 | 3.25 | 3.3 | -0.9% | 442,210 | 146,374,290 |
| 2024-11-12 | 3.42 | 3.48 | 3.3 | 3.33 | -3.76% | 661,805 | 224,017,149 |
| 2024-11-11 | 3.37 | 3.48 | 3.37 | 3.46 | +2.06% | 590,647 | 202,440,882 |
| 2024-11-08 | 3.52 | 3.56 | 3.38 | 3.39 | -2.59% | 698,015 | 241,193,231 |
| 2024-11-07 | 3.4 | 3.49 | 3.36 | 3.48 | -0.85% | 711,459 | 244,277,560 |
| 2024-11-06 | 3.42 | 3.54 | 3.39 | 3.51 | +2.03% | 794,004 | 276,607,788 |
| 2024-11-05 | 3.25 | 3.44 | 3.25 | 3.44 | +4.88% | 885,933 | 298,812,205 |
| 2024-11-04 | 3.33 | 3.34 | 3.19 | 3.28 | -0.3% | 644,895 | 209,288,410 |
| 2024-11-01 | 3.22 | 3.35 | 3.17 | 3.29 | +1.23% | 1,001,384 | 327,438,952 |
| 2024-10-31 | 3.16 | 3.32 | 3.16 | 3.25 | +1.56% | 759,640 | 246,243,474 |
| 2024-10-30 | 3.21 | 3.29 | 3.16 | 3.2 | -0.93% | 590,155 | 189,729,846 |
| 2024-10-29 | 3.21 | 3.29 | 3.13 | 3.23 | +0.62% | 860,145 | 276,650,242 |
| 2024-10-28 | 3.16 | 3.22 | 3.11 | 3.21 | +1.9% | 604,670 | 192,788,026 |
| 2024-10-25 | 3.04 | 3.19 | 3.02 | 3.15 | +3.62% | 873,737 | 273,432,940 |
| 2024-10-24 | 2.97 | 3.05 | 2.93 | 3.04 | +1.33% | 598,621 | 178,987,480 |
| 2024-10-23 | 3.03 | 3.07 | 2.99 | 3 | -0.99% | 548,337 | 165,773,298 |
| 2024-10-22 | 2.95 | 3.03 | 2.92 | 3.03 | +2.02% | 673,026 | 200,906,434 |
| 2024-10-21 | 2.95 | 3.04 | 2.93 | 2.97 | +2.41% | 781,369 | 233,609,603 |
| 2024-10-18 | 2.82 | 2.93 | 2.81 | 2.9 | +3.2% | 732,695 | 210,606,579 |
| 2024-10-17 | 2.84 | 2.9 | 2.8 | 2.81 | -1.06% | 451,280 | 128,534,936 |
| 2024-10-16 | 2.82 | 2.85 | 2.79 | 2.84 | +0.71% | 467,051 | 131,780,307 |
| 2024-10-15 | 2.88 | 2.91 | 2.82 | 2.82 | -3.75% | 567,844 | 162,233,386 |
| 2024-10-14 | 2.88 | 2.94 | 2.84 | 2.93 | +2.45% | 573,426 | 166,126,871 |
| 2024-10-11 | 2.99 | 3.06 | 2.82 | 2.86 | -2.39% | 684,114 | 201,056,596 |
| 2024-10-10 | 2.96 | 3.04 | 2.86 | 2.93 | -2.98% | 844,606 | 249,444,343 |
| 2024-10-09 | 3.22 | 3.23 | 3.02 | 3.02 | -9.85% | 1,235,065 | 383,312,329 |
| 2024-10-08 | 3.59 | 3.59 | 3.17 | 3.35 | +2.13% | 2,304,321 | 777,586,893 |
| 2024-09-30 | 3.19 | 3.29 | 3 | 3.28 | +8.97% | 2,393,791 | 753,537,469 |
| 2024-09-27 | 2.78 | 3.01 | 2.78 | 3.01 | +9.85% | 1,719,961 | 505,350,226 |
| 2024-09-26 | 2.71 | 2.75 | 2.65 | 2.74 | -1.79% | 1,248,467 | 337,510,534 |
| 2024-09-25 | 2.82 | 2.94 | 2.76 | 2.79 | -1.41% | 1,490,679 | 424,645,367 |
| 2024-09-24 | 2.81 | 2.9 | 2.68 | 2.83 | -0.35% | 1,836,494 | 516,607,764 |
| 2024-09-23 | 2.9 | 3.05 | 2.75 | 2.84 | +0.71% | 2,264,593 | 655,966,688 |
| 2024-09-20 | 2.5 | 2.82 | 2.48 | 2.82 | +10.16% | 2,063,227 | 556,137,114 |
| 2024-09-19 | 2.33 | 2.56 | 2.24 | 2.56 | +9.87% | 1,432,143 | 346,836,749 |
| 2024-09-18 | 2.49 | 2.49 | 2.31 | 2.33 | -0.85% | 1,068,309 | 253,317,356 |
| 2024-09-13 | 2.35 | 2.35 | 2.35 | 2.35 | +9.81% | 368,161 | 86,517,729 |
| 2024-09-12 | 2.1 | 2.18 | 2.1 | 2.14 | +2.39% | 374,145 | 80,366,779 |
| 2024-09-11 | 2.06 | 2.1 | 2.05 | 2.09 | +0.48% | 165,477 | 34,405,898 |
| 2024-09-10 | 2.09 | 2.1 | 2.04 | 2.08 | -0.48% | 231,260 | 47,775,484 |
| 2024-09-09 | 2.06 | 2.12 | 2.04 | 2.09 | +1.46% | 261,958 | 54,741,915 |
| 2024-09-06 | 2.07 | 2.09 | 2.05 | 2.06 | -0.48% | 182,670 | 37,800,227 |
| 2024-09-05 | 2.04 | 2.08 | 2.04 | 2.07 | +0.98% | 186,863 | 38,563,879 |
| 2024-09-04 | 2.08 | 2.09 | 2.04 | 2.05 | -2.38% | 246,236 | 50,707,111 |
| 2024-09-03 | 2.1 | 2.13 | 2.08 | 2.1 | -0.47% | 221,643 | 46,521,972 |
| 2024-09-02 | 2.16 | 2.17 | 2.1 | 2.11 | -2.76% | 251,058 | 53,479,115 |
| 2024-08-30 | 2.16 | 2.2 | 2.12 | 2.17 | +0.93% | 286,798 | 62,270,368 |
| 2024-08-29 | 2.11 | 2.17 | 2.06 | 2.15 | +1.9% | 244,146 | 52,022,643 |
| 2024-08-28 | 2.1 | 2.14 | 2.09 | 2.11 | +0.48% | 171,162 | 36,294,555 |
| 2024-08-27 | 2.15 | 2.17 | 2.1 | 2.1 | -3.23% | 203,991 | 43,247,364 |
| 2024-08-26 | 2.11 | 2.18 | 2.1 | 2.17 | +2.36% | 236,056 | 50,950,988 |
| 2024-08-23 | 2.13 | 2.15 | 2.1 | 2.12 | -0.93% | 190,457 | 40,340,211 |
| 2024-08-22 | 2.18 | 2.2 | 2.12 | 2.14 | -1.83% | 184,016 | 39,579,975 |
| 2024-08-21 | 2.18 | 2.2 | 2.14 | 2.18 | +0.46% | 147,080 | 32,061,224 |
| 2024-08-20 | 2.23 | 2.25 | 2.16 | 2.17 | -3.13% | 275,075 | 60,211,536 |
| 2024-08-19 | 2.2 | 2.27 | 2.19 | 2.24 | +2.75% | 302,324 | 67,652,767 |
| 2024-08-16 | 2.27 | 2.3 | 2.18 | 2.18 | -3.11% | 297,756 | 66,288,586 |
| 2024-08-15 | 2.21 | 2.28 | 2.2 | 2.25 | +1.35% | 284,074 | 63,785,198 |
| 2024-08-14 | 2.24 | 2.26 | 2.21 | 2.22 | -1.77% | 155,504 | 34,714,154 |
| 2024-08-13 | 2.25 | 2.27 | 2.21 | 2.26 | +0.89% | 172,454 | 38,652,282 |
| 2024-08-12 | 2.26 | 2.28 | 2.22 | 2.24 | -1.32% | 194,463 | 43,564,743 |
| 2024-08-09 | 2.3 | 2.35 | 2.27 | 2.27 | -1.3% | 212,806 | 49,002,777 |
| 2024-08-08 | 2.28 | 2.31 | 2.25 | 2.3 | 0% | 179,066 | 40,913,933 |
| 2024-08-07 | 2.31 | 2.33 | 2.28 | 2.3 | -1.29% | 223,448 | 51,460,913 |
| 2024-08-06 | 2.32 | 2.35 | 2.3 | 2.33 | +0.87% | 206,766 | 48,030,389 |
| 2024-08-05 | 2.35 | 2.41 | 2.31 | 2.31 | -2.53% | 315,679 | 74,417,627 |
| 2024-08-02 | 2.36 | 2.41 | 2.33 | 2.37 | -0.84% | 239,641 | 56,943,535 |
| 2024-08-01 | 2.4 | 2.47 | 2.36 | 2.39 | 0% | 354,208 | 85,022,942 |
| 2024-07-31 | 2.28 | 2.39 | 2.28 | 2.39 | +3.91% | 329,731 | 77,544,346 |
| 2024-07-30 | 2.25 | 2.31 | 2.22 | 2.3 | +1.77% | 255,416 | 58,172,554 |
| 2024-07-29 | 2.24 | 2.28 | 2.2 | 2.26 | +0.89% | 243,044 | 54,552,675 |
| 2024-07-26 | 2.19 | 2.27 | 2.19 | 2.24 | +1.36% | 256,571 | 57,502,577 |
| 2024-07-25 | 2.2 | 2.23 | 2.16 | 2.21 | 0% | 265,001 | 58,247,057 |
| 2024-07-24 | 2.25 | 2.27 | 2.2 | 2.21 | -1.78% | 253,589 | 56,494,280 |
| 2024-07-23 | 2.31 | 2.35 | 2.25 | 2.25 | -3.02% | 284,658 | 65,339,231 |
| 2024-07-22 | 2.32 | 2.33 | 2.27 | 2.32 | -0.43% | 259,101 | 59,639,486 |
| 2024-07-19 | 2.34 | 2.37 | 2.3 | 2.33 | -2.1% | 285,590 | 66,590,346 |
| 2024-07-18 | 2.35 | 2.4 | 2.32 | 2.38 | -0.42% | 336,051 | 79,100,706 |
| 2024-07-17 | 2.54 | 2.6 | 2.39 | 2.39 | -3.24% | 534,102 | 131,362,567 |
| 2024-07-16 | 2.44 | 2.51 | 2.41 | 2.47 | +1.23% | 330,355 | 81,469,235 |
| 2024-07-15 | 2.49 | 2.49 | 2.42 | 2.44 | -2.01% | 298,352 | 73,295,985 |
| 2024-07-12 | 2.55 | 2.58 | 2.46 | 2.49 | -0.4% | 430,216 | 108,015,351 |
| 2024-07-11 | 2.42 | 2.52 | 2.41 | 2.5 | +4.6% | 607,335 | 150,111,560 |
| 2024-07-10 | 2.42 | 2.46 | 2.32 | 2.39 | -6.27% | 666,274 | 160,199,976 |
| 2024-07-09 | 2.52 | 2.56 | 2.46 | 2.55 | +0.79% | 373,236 | 94,000,894 |
| 2024-07-08 | 2.62 | 2.64 | 2.52 | 2.53 | -3.44% | 449,819 | 115,355,526 |
| 2024-07-05 | 2.55 | 2.64 | 2.51 | 2.62 | +2.75% | 385,759 | 100,043,523 |
| 2024-07-04 | 2.68 | 2.71 | 2.54 | 2.55 | -2.67% | 383,517 | 100,062,800 |
| 2024-07-03 | 2.63 | 2.66 | 2.61 | 2.62 | -0.38% | 187,425 | 49,282,222 |
| 2024-07-02 | 2.63 | 2.66 | 2.6 | 2.63 | 0% | 221,623 | 58,383,345 |
| 2024-07-01 | 2.63 | 2.67 | 2.6 | 2.63 | +1.15% | 268,433 | 70,556,422 |
| 2024-06-28 | 2.56 | 2.65 | 2.55 | 2.6 | +1.96% | 352,981 | 92,305,877 |
| 2024-06-27 | 2.65 | 2.65 | 2.54 | 2.55 | -4.14% | 360,459 | 93,172,545 |
| 2024-06-26 | 2.56 | 2.67 | 2.52 | 2.66 | +2.7% | 329,538 | 85,732,502 |
| 2024-06-25 | 2.56 | 2.63 | 2.54 | 2.59 | +1.57% | 312,944 | 80,805,532 |
| 2024-06-24 | 2.62 | 2.65 | 2.54 | 2.55 | -4.49% | 440,352 | 113,917,958 |
| 2024-06-21 | 2.7 | 2.74 | 2.66 | 2.67 | 0% | 273,077 | 73,463,549 |
| 2024-06-20 | 2.75 | 2.8 | 2.67 | 2.67 | -2.2% | 423,006 | 114,965,880 |
| 2024-06-19 | 2.72 | 2.78 | 2.72 | 2.73 | 0% | 359,441 | 99,048,657 |
| 2024-06-18 | 2.66 | 2.74 | 2.65 | 2.73 | +3.02% | 375,982 | 101,885,614 |
| 2024-06-17 | 2.68 | 2.72 | 2.65 | 2.65 | -1.85% | 307,394 | 82,127,368 |
| 2024-06-14 | 2.7 | 2.71 | 2.65 | 2.7 | +0.37% | 286,637 | 77,082,066 |
| 2024-06-13 | 2.76 | 2.76 | 2.67 | 2.69 | -2.18% | 338,754 | 91,528,198 |
| 2024-06-12 | 2.69 | 2.76 | 2.68 | 2.75 | +1.48% | 347,423 | 95,134,147 |
| 2024-06-11 | 2.72 | 2.75 | 2.67 | 2.71 | -3.21% | 459,557 | 124,211,312 |
| 2024-06-07 | 2.76 | 2.82 | 2.73 | 2.8 | +2.94% | 534,522 | 148,471,258 |
| 2024-06-06 | 2.82 | 2.85 | 2.7 | 2.72 | -2.51% | 634,317 | 175,137,654 |
| 2024-06-05 | 2.82 | 2.82 | 2.77 | 2.79 | -3.13% | 608,017 | 169,719,063 |
| 2024-06-04 | 2.9 | 2.95 | 2.84 | 2.88 | -1.03% | 528,387 | 151,970,812 |
| 2024-06-03 | 3.01 | 3.02 | 2.87 | 2.91 | -4.28% | 713,312 | 208,518,660 |
| 2024-05-31 | 3.04 | 3.1 | 3 | 3.04 | -0.65% | 480,649 | 146,115,092 |
| 2024-05-30 | 3.23 | 3.25 | 3.05 | 3.06 | -6.71% | 955,148 | 298,707,984 |
| 2024-05-29 | 3.15 | 3.32 | 3.13 | 3.28 | +3.14% | 924,807 | 301,621,345 |
| 2024-05-28 | 3.18 | 3.26 | 3.16 | 3.18 | +1.27% | 647,452 | 207,496,108 |
| 2024-05-27 | 3.13 | 3.21 | 3.07 | 3.14 | -0.95% | 601,333 | 188,101,830 |
| 2024-05-24 | 3.14 | 3.22 | 3.14 | 3.17 | 0% | 562,732 | 179,426,819 |
| 2024-05-23 | 3.21 | 3.25 | 3.14 | 3.17 | -5.37% | 895,383 | 286,014,983 |
| 2024-05-22 | 3.45 | 3.51 | 3.32 | 3.35 | -4.01% | 1,084,637 | 369,664,997 |
| 2024-05-21 | 3.74 | 3.8 | 3.43 | 3.49 | -6.68% | 1,641,434 | 586,264,052 |
| 2024-05-20 | 3.68 | 3.83 | 3.6 | 3.74 | +5.35% | 1,944,547 | 720,756,811 |
| 2024-05-17 | 3.44 | 3.55 | 3.41 | 3.55 | +2.01% | 892,654 | 309,346,887 |
| 2024-05-16 | 3.62 | 3.65 | 3.45 | 3.48 | -1.97% | 1,085,726 | 384,024,840 |
| 2024-05-15 | 3.61 | 3.73 | 3.51 | 3.55 | -3.27% | 1,301,392 | 468,409,273 |
| 2024-05-14 | 3.72 | 3.77 | 3.6 | 3.67 | -1.87% | 1,294,025 | 474,450,666 |
| 2024-05-13 | 3.64 | 3.86 | 3.58 | 3.74 | +2.47% | 1,730,364 | 648,956,093 |
| 2024-05-10 | 3.66 | 3.74 | 3.47 | 3.65 | +0.55% | 1,492,590 | 537,762,716 |
| 2024-05-09 | 3.4 | 3.74 | 3.39 | 3.63 | +5.52% | 1,892,409 | 677,117,402 |
| 2024-05-08 | 3.49 | 3.58 | 3.37 | 3.44 | -3.91% | 1,553,442 | 538,008,678 |
| 2024-05-07 | 3.75 | 3.76 | 3.54 | 3.58 | -3.5% | 1,547,573 | 563,803,650 |
| 2024-05-06 | 3.68 | 3.74 | 3.49 | 3.71 | -2.11% | 1,971,270 | 715,418,599 |
| 2024-04-30 | 3.97 | 4.1 | 3.75 | 3.79 | -1.3% | 2,083,356 | 821,978,600 |
| 2024-04-29 | 4.02 | 4.04 | 3.79 | 3.84 | -6.8% | 2,032,588 | 797,167,803 |
| 2024-04-26 | 3.83 | 4.25 | 3.83 | 4.12 | +5.1% | 2,493,742 | 1,006,624,322 |
| 2024-04-25 | 3.77 | 4.14 | 3.71 | 3.92 | +2.89% | 2,415,631 | 954,520,814 |
| 2024-04-24 | 3.54 | 3.87 | 3.47 | 3.81 | +5.83% | 2,182,967 | 793,132,047 |
| 2024-04-23 | 3.3 | 3.64 | 3.25 | 3.6 | +2.56% | 1,909,836 | 661,633,730 |
| 2024-04-22 | 3.51 | 3.79 | 3.37 | 3.51 | -3.57% | 2,352,130 | 853,046,993 |
| 2024-04-19 | 3.39 | 3.74 | 3.36 | 3.64 | +7.06% | 3,635,912 | 1,333,930,134 |
| 2024-04-18 | 3.2 | 3.4 | 3.15 | 3.4 | +2.1% | 1,697,707 | 555,392,443 |
| 2024-04-17 | 3.08 | 3.45 | 3.08 | 3.33 | +5.71% | 1,699,679 | 561,714,424 |
| 2024-04-16 | 3.34 | 3.52 | 3.08 | 3.15 | -7.35% | 1,787,140 | 589,036,322 |
| 2024-04-15 | 3.52 | 3.52 | 3.26 | 3.4 | -6.08% | 2,330,490 | 778,557,445 |
| 2024-04-12 | 3.45 | 3.62 | 3.4 | 3.62 | +10.03% | 2,028,548 | 723,117,493 |
| 2024-04-11 | 3.01 | 3.4 | 3 | 3.29 | +6.47% | 2,257,814 | 737,653,869 |
| 2024-04-10 | 3.18 | 3.23 | 3.05 | 3.09 | -1.59% | 1,025,371 | 320,877,402 |
| 2024-04-09 | 3.17 | 3.24 | 3.12 | 3.14 | -3.09% | 1,191,929 | 378,222,562 |
| 2024-04-08 | 3.26 | 3.46 | 3.17 | 3.24 | +1.89% | 1,892,121 | 622,512,233 |
| 2024-04-03 | 3.07 | 3.29 | 2.97 | 3.18 | +4.61% | 1,665,692 | 523,086,680 |
| 2024-04-02 | 2.88 | 3.04 | 2.85 | 3.04 | +5.19% | 1,081,859 | 321,043,228 |
| 2024-04-01 | 2.87 | 2.96 | 2.84 | 2.89 | +1.4% | 830,103 | 240,025,693 |
| 2024-03-29 | 2.72 | 2.9 | 2.7 | 2.85 | +7.14% | 861,350 | 242,260,721 |
| 2024-03-28 | 2.57 | 2.69 | 2.55 | 2.66 | +2.7% | 326,743 | 86,433,212 |
| 2024-03-27 | 2.67 | 2.69 | 2.59 | 2.59 | -3.72% | 301,710 | 79,607,000 |
| 2024-03-26 | 2.71 | 2.74 | 2.63 | 2.69 | -0.74% | 361,149 | 96,828,597 |
| 2024-03-25 | 2.78 | 2.82 | 2.7 | 2.71 | -2.87% | 468,276 | 129,261,787 |
| 2024-03-22 | 2.87 | 2.88 | 2.76 | 2.79 | -4.12% | 683,837 | 191,926,552 |
| 2024-03-21 | 2.93 | 2.96 | 2.86 | 2.91 | +1.39% | 713,716 | 206,799,205 |
| 2024-03-20 | 2.8 | 2.94 | 2.78 | 2.87 | +1.41% | 866,601 | 247,472,406 |
| 2024-03-19 | 2.83 | 2.99 | 2.81 | 2.83 | -0.7% | 915,507 | 264,859,588 |
| 2024-03-18 | 2.9 | 2.96 | 2.83 | 2.85 | -0.35% | 1,151,261 | 331,413,007 |
| 2024-03-15 | 2.6 | 2.86 | 2.56 | 2.86 | +10% | 1,095,664 | 301,762,023 |
| 2024-03-14 | 2.63 | 2.77 | 2.57 | 2.6 | +1.56% | 545,440 | 144,507,831 |
| 2024-03-13 | 2.55 | 2.59 | 2.54 | 2.56 | -0.78% | 218,122 | 55,886,256 |
| 2024-03-12 | 2.61 | 2.63 | 2.54 | 2.58 | -1.15% | 301,645 | 77,636,157 |
| 2024-03-11 | 2.6 | 2.63 | 2.56 | 2.61 | +1.16% | 330,900 | 85,845,680 |
| 2024-03-08 | 2.59 | 2.64 | 2.51 | 2.58 | 0% | 483,903 | 124,009,619 |
| 2024-03-07 | 2.5 | 2.67 | 2.49 | 2.58 | +4.03% | 730,117 | 189,591,212 |
| 2024-03-06 | 2.46 | 2.51 | 2.43 | 2.48 | +0.81% | 264,893 | 65,302,081 |
| 2024-03-05 | 2.52 | 2.55 | 2.45 | 2.46 | -1.2% | 290,273 | 72,568,992 |
| 2024-03-04 | 2.54 | 2.57 | 2.46 | 2.49 | -1.58% | 239,971 | 60,049,676 |
| 2024-03-01 | 2.52 | 2.55 | 2.49 | 2.53 | +0.4% | 184,222 | 46,329,524 |
| 2024-02-29 | 2.42 | 2.54 | 2.41 | 2.52 | +2.44% | 228,163 | 56,956,721 |
| 2024-02-28 | 2.58 | 2.67 | 2.46 | 2.46 | -4.28% | 419,226 | 107,510,459 |
| 2024-02-27 | 2.5 | 2.58 | 2.5 | 2.57 | +1.98% | 213,817 | 54,297,631 |
| 2024-02-26 | 2.5 | 2.56 | 2.49 | 2.52 | +0.4% | 238,660 | 60,130,349 |
| 2024-02-23 | 2.45 | 2.51 | 2.43 | 2.51 | +3.29% | 253,369 | 62,625,446 |
| 2024-02-22 | 2.4 | 2.45 | 2.39 | 2.43 | +0.83% | 216,437 | 52,568,049 |
| 2024-02-21 | 2.38 | 2.5 | 2.35 | 2.41 | +0.84% | 271,055 | 66,222,492 |
| 2024-02-20 | 2.37 | 2.39 | 2.31 | 2.39 | +0.84% | 214,965 | 50,841,327 |
| 2024-02-19 | 2.52 | 2.52 | 2.34 | 2.37 | -2.87% | 462,528 | 111,125,462 |
| 2024-02-08 | 2.22 | 2.44 | 2.22 | 2.44 | +9.91% | 290,998 | 70,089,552 |
| 2024-02-07 | 2.11 | 2.25 | 2.09 | 2.22 | +3.74% | 358,165 | 78,663,195 |
| 2024-02-06 | 2 | 2.19 | 1.94 | 2.14 | +3.38% | 410,261 | 84,303,635 |
| 2024-02-05 | 2.27 | 2.27 | 2.07 | 2.07 | -10% | 419,870 | 88,856,284 |
| 2024-02-02 | 2.4 | 2.43 | 2.2 | 2.3 | -3.77% | 291,725 | 67,879,804 |
| 2024-02-01 | 2.44 | 2.48 | 2.36 | 2.39 | -2.45% | 239,087 | 57,722,796 |
| 2024-01-31 | 2.55 | 2.59 | 2.44 | 2.45 | -4.3% | 233,350 | 58,566,324 |
| 2024-01-30 | 2.64 | 2.66 | 2.55 | 2.56 | -3.76% | 188,384 | 49,192,371 |
| 2024-01-29 | 2.7 | 2.72 | 2.64 | 2.66 | -1.12% | 234,914 | 63,046,846 |
| 2024-01-26 | 2.71 | 2.76 | 2.67 | 2.69 | -0.37% | 304,107 | 82,341,196 |
| 2024-01-25 | 2.59 | 2.7 | 2.57 | 2.7 | +4.65% | 280,327 | 74,446,790 |
| 2024-01-24 | 2.5 | 2.59 | 2.45 | 2.58 | +4.45% | 363,344 | 91,908,021 |
| 2024-01-23 | 2.49 | 2.56 | 2.46 | 2.47 | -1.98% | 388,757 | 97,153,267 |
| 2024-01-22 | 2.72 | 2.73 | 2.49 | 2.52 | -7.69% | 287,045 | 74,677,193 |
| 2024-01-19 | 2.75 | 2.77 | 2.71 | 2.73 | -1.8% | 114,567 | 31,320,418 |
| 2024-01-18 | 2.77 | 2.79 | 2.66 | 2.78 | -0.71% | 248,664 | 67,613,288 |
| 2024-01-17 | 2.84 | 2.84 | 2.79 | 2.8 | -1.75% | 122,179 | 34,432,855 |
| 2024-01-16 | 2.87 | 2.88 | 2.82 | 2.85 | -1.04% | 123,953 | 35,277,036 |
| 2024-01-15 | 2.89 | 2.91 | 2.87 | 2.88 | -0.69% | 78,890 | 22,758,677 |
| 2024-01-12 | 2.9 | 2.93 | 2.89 | 2.9 | -0.34% | 98,410 | 28,618,090 |
| 2024-01-11 | 2.85 | 2.92 | 2.84 | 2.91 | +2.11% | 139,066 | 40,014,055 |
| 2024-01-10 | 2.86 | 2.89 | 2.81 | 2.85 | -0.7% | 125,875 | 35,921,261 |
| 2024-01-09 | 2.86 | 2.89 | 2.83 | 2.87 | +0.7% | 132,834 | 38,079,389 |
| 2024-01-08 | 2.91 | 2.92 | 2.85 | 2.85 | -2.4% | 165,207 | 47,673,899 |
| 2024-01-05 | 2.96 | 2.99 | 2.9 | 2.92 | -1.68% | 160,315 | 47,293,615 |
| 2024-01-04 | 2.98 | 2.99 | 2.95 | 2.97 | -0.67% | 115,855 | 34,340,645 |
| 2024-01-03 | 2.98 | 3.01 | 2.97 | 2.99 | -0.33% | 115,432 | 34,484,951 |
| 2024-01-02 | 3 | 3.02 | 2.98 | 3 | +0.33% | 202,926 | 60,797,279 |
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：