股票概览
3.96
+0.51%
+0.02
3.95
开盘价
4.02
最高价
3.92
最低价
107,152
成交量
数据更新至: 2025-03-25
技术指标
3.95
MA5 (5日均线)
4.02
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 | 3.95 | 4.02 | 3.92 | 3.96 | +0.51% | 107,152 | 42,653,225 |
| 2025-03-24 | 3.96 | 3.98 | 3.9 | 3.94 | -0.25% | 150,898 | 59,458,305 |
| 2025-03-21 | 3.94 | 4 | 3.91 | 3.95 | 0% | 132,737 | 52,426,916 |
| 2025-03-20 | 3.97 | 3.97 | 3.91 | 3.95 | -0.25% | 165,385 | 65,064,503 |
| 2025-03-19 | 4.05 | 4.05 | 3.94 | 3.96 | -2.46% | 232,114 | 92,415,345 |
| 2025-03-18 | 4.05 | 4.06 | 4 | 4.06 | +0.25% | 138,869 | 55,945,458 |
| 2025-03-17 | 4.14 | 4.14 | 4.03 | 4.05 | -1.94% | 245,473 | 100,107,444 |
| 2025-03-14 | 4.09 | 4.17 | 4.07 | 4.13 | +0.49% | 285,014 | 117,507,476 |
| 2025-03-13 | 4.07 | 4.17 | 3.98 | 4.11 | +0.98% | 300,885 | 121,776,680 |
| 2025-03-12 | 3.88 | 4.1 | 3.85 | 4.07 | +4.9% | 452,579 | 180,589,051 |
| 2025-03-11 | 3.85 | 3.96 | 3.81 | 3.88 | -0.26% | 291,164 | 113,271,189 |
| 2025-03-10 | 4.31 | 4.31 | 3.86 | 3.89 | -1.77% | 688,476 | 275,706,389 |
| 2025-03-07 | 3.92 | 4.02 | 3.83 | 3.96 | +1.02% | 469,123 | 183,719,049 |
| 2025-03-06 | 3.9 | 4.02 | 3.75 | 3.92 | +0.51% | 529,798 | 205,982,633 |
| 2025-03-05 | 3.94 | 3.97 | 3.85 | 3.9 | -1.27% | 247,772 | 96,886,808 |
| 2025-03-04 | 3.86 | 3.95 | 3.85 | 3.95 | +2.33% | 179,597 | 70,283,294 |
| 2025-03-03 | 4.05 | 4.07 | 3.83 | 3.86 | -4.46% | 427,134 | 167,729,340 |
| 2025-02-28 | 4.06 | 4.14 | 4.02 | 4.04 | -0.74% | 415,428 | 169,247,931 |
| 2025-02-27 | 3.91 | 4.13 | 3.89 | 4.07 | +3.83% | 517,551 | 207,997,967 |
| 2025-02-26 | 3.95 | 4.01 | 3.87 | 3.92 | -0.51% | 263,415 | 103,336,337 |
| 2025-02-25 | 3.69 | 4.01 | 3.62 | 3.94 | +6.49% | 540,801 | 209,560,577 |
| 2025-02-24 | 3.62 | 3.72 | 3.59 | 3.7 | +2.49% | 191,178 | 70,245,803 |
| 2025-02-21 | 3.64 | 3.65 | 3.59 | 3.61 | -0.82% | 155,550 | 56,195,691 |
| 2025-02-20 | 3.67 | 3.7 | 3.6 | 3.64 | -0.82% | 125,980 | 45,969,341 |
| 2025-02-19 | 3.71 | 3.71 | 3.62 | 3.67 | -0.81% | 163,691 | 60,071,290 |
| 2025-02-18 | 3.84 | 3.84 | 3.7 | 3.7 | -3.14% | 183,105 | 68,799,066 |
| 2025-02-17 | 3.8 | 3.89 | 3.74 | 3.82 | +0.53% | 227,373 | 86,857,662 |
| 2025-02-14 | 3.81 | 3.85 | 3.77 | 3.8 | 0% | 155,590 | 59,196,986 |
| 2025-02-13 | 3.86 | 3.87 | 3.79 | 3.8 | -1.04% | 175,445 | 67,140,316 |
| 2025-02-12 | 3.71 | 3.86 | 3.69 | 3.84 | +3.5% | 278,018 | 105,589,602 |
| 2025-02-11 | 3.74 | 3.8 | 3.69 | 3.71 | -0.8% | 193,022 | 72,079,171 |
| 2025-02-10 | 3.73 | 3.77 | 3.7 | 3.74 | +0.54% | 145,355 | 54,193,704 |
| 2025-02-07 | 3.68 | 3.75 | 3.66 | 3.72 | +1.09% | 205,403 | 76,067,283 |
| 2025-02-06 | 3.65 | 3.68 | 3.6 | 3.68 | +0.82% | 105,324 | 38,477,342 |
| 2025-02-05 | 3.71 | 3.75 | 3.63 | 3.65 | -0.27% | 158,604 | 58,385,474 |
| 2025-01-27 | 3.69 | 3.75 | 3.66 | 3.66 | -0.81% | 94,816 | 35,128,849 |
| 2025-01-24 | 3.63 | 3.72 | 3.6 | 3.69 | +1.1% | 161,945 | 59,204,305 |
| 2025-01-23 | 3.72 | 3.81 | 3.63 | 3.65 | -1.88% | 289,198 | 107,323,318 |
| 2025-01-22 | 3.52 | 3.72 | 3.46 | 3.72 | +5.38% | 465,871 | 169,504,295 |
| 2025-01-21 | 3.58 | 3.69 | 3.51 | 3.53 | -1.67% | 203,964 | 73,048,595 |
| 2025-01-20 | 3.43 | 3.72 | 3.41 | 3.59 | +4.97% | 287,342 | 103,104,122 |
| 2025-01-17 | 3.45 | 3.47 | 3.41 | 3.42 | -1.16% | 89,471 | 30,777,720 |
| 2025-01-16 | 3.44 | 3.5 | 3.41 | 3.46 | +0.58% | 154,510 | 53,480,499 |
| 2025-01-15 | 3.48 | 3.5 | 3.4 | 3.44 | -1.43% | 174,587 | 60,143,624 |
| 2025-01-14 | 3.41 | 3.49 | 3.4 | 3.49 | +2.65% | 130,868 | 45,127,923 |
| 2025-01-13 | 3.32 | 3.46 | 3.27 | 3.4 | +0.89% | 118,716 | 40,058,605 |
| 2025-01-10 | 3.43 | 3.52 | 3.35 | 3.37 | -1.75% | 116,433 | 39,892,257 |
| 2025-01-09 | 3.47 | 3.48 | 3.41 | 3.43 | -1.72% | 97,604 | 33,568,638 |
| 2025-01-08 | 3.56 | 3.57 | 3.39 | 3.49 | -1.41% | 152,883 | 52,938,831 |
| 2025-01-07 | 3.47 | 3.55 | 3.42 | 3.54 | +2.61% | 161,932 | 56,780,201 |
| 2025-01-06 | 3.39 | 3.47 | 3.25 | 3.45 | +1.47% | 290,530 | 98,430,725 |
| 2025-01-03 | 3.67 | 3.68 | 3.33 | 3.4 | -7.1% | 272,777 | 94,510,826 |
| 2025-01-02 | 3.73 | 3.82 | 3.64 | 3.66 | -2.14% | 258,582 | 95,979,602 |
| 2024-12-31 | 3.74 | 3.84 | 3.69 | 3.74 | -0.53% | 221,467 | 83,577,737 |
| 2024-12-30 | 3.76 | 3.77 | 3.65 | 3.76 | +0.27% | 154,351 | 57,275,919 |
| 2024-12-27 | 3.72 | 3.83 | 3.69 | 3.75 | +1.08% | 144,405 | 54,458,660 |
| 2024-12-26 | 3.7 | 3.74 | 3.66 | 3.71 | +0.27% | 116,151 | 42,860,556 |
| 2024-12-25 | 3.84 | 3.86 | 3.68 | 3.7 | -3.65% | 143,334 | 53,437,505 |
| 2024-12-24 | 3.9 | 3.91 | 3.79 | 3.84 | -0.26% | 151,908 | 58,393,439 |
| 2024-12-23 | 4.1 | 4.1 | 3.85 | 3.85 | -6.1% | 284,640 | 112,050,936 |
| 2024-12-20 | 4.08 | 4.12 | 4 | 4.1 | +0.49% | 171,253 | 69,589,450 |
| 2024-12-19 | 4.03 | 4.1 | 3.95 | 4.08 | +0.25% | 282,509 | 113,244,228 |
| 2024-12-18 | 4.1 | 4.11 | 4.01 | 4.07 | -0.73% | 219,661 | 89,060,511 |
| 2024-12-17 | 4.25 | 4.32 | 4.05 | 4.1 | -3.76% | 466,129 | 194,597,399 |
| 2024-12-16 | 4.23 | 4.32 | 4.17 | 4.26 | +0.71% | 339,647 | 143,990,923 |
| 2024-12-13 | 4.24 | 4.35 | 4.22 | 4.23 | -0.47% | 610,757 | 261,271,376 |
| 2024-12-12 | 4.32 | 4.32 | 4.17 | 4.25 | -2.07% | 460,789 | 194,919,800 |
| 2024-12-11 | 4.26 | 4.36 | 4.23 | 4.34 | +1.64% | 455,745 | 195,736,014 |
| 2024-12-10 | 4.28 | 4.45 | 4.17 | 4.27 | +2.89% | 664,450 | 285,914,063 |
| 2024-12-09 | 4.24 | 4.3 | 4.1 | 4.15 | -1.43% | 335,726 | 140,252,664 |
| 2024-12-06 | 4.27 | 4.33 | 4.12 | 4.21 | -2.09% | 501,702 | 211,594,246 |
| 2024-12-05 | 4.21 | 4.34 | 4.19 | 4.3 | +1.65% | 369,587 | 158,308,462 |
| 2024-12-04 | 4.08 | 4.35 | 4.07 | 4.23 | +3.93% | 655,540 | 276,818,603 |
| 2024-12-03 | 4.14 | 4.17 | 4.03 | 4.07 | -1.69% | 488,982 | 200,226,651 |
| 2024-12-02 | 3.83 | 4.21 | 3.81 | 4.14 | +8.09% | 784,552 | 323,130,863 |
| 2024-11-29 | 3.85 | 3.95 | 3.8 | 3.83 | -0.78% | 295,588 | 114,097,589 |
| 2024-11-28 | 3.77 | 3.89 | 3.7 | 3.86 | +2.39% | 353,495 | 134,354,653 |
| 2024-11-27 | 3.85 | 3.85 | 3.69 | 3.77 | -2.58% | 340,485 | 127,424,188 |
| 2024-11-26 | 3.9 | 3.95 | 3.84 | 3.87 | -0.77% | 209,131 | 81,413,538 |
| 2024-11-25 | 3.98 | 4.02 | 3.83 | 3.9 | -2.01% | 268,831 | 104,631,590 |
| 2024-11-22 | 4.18 | 4.2 | 3.97 | 3.98 | -5.24% | 279,034 | 114,255,692 |
| 2024-11-21 | 4.12 | 4.22 | 4.11 | 4.2 | +1.45% | 315,547 | 131,612,267 |
| 2024-11-20 | 4.05 | 4.16 | 3.99 | 4.14 | +1.97% | 330,551 | 135,450,047 |
| 2024-11-19 | 4.09 | 4.12 | 3.92 | 4.06 | -1.69% | 405,141 | 162,211,121 |
| 2024-11-18 | 4.25 | 4.26 | 4.02 | 4.13 | -0.96% | 419,821 | 173,296,576 |
| 2024-11-15 | 4.11 | 4.29 | 4.08 | 4.17 | +1.21% | 495,258 | 207,994,972 |
| 2024-11-14 | 4.28 | 4.28 | 4.09 | 4.12 | -3.06% | 475,611 | 196,969,240 |
| 2024-11-13 | 4.3 | 4.4 | 4.18 | 4.25 | -0.7% | 600,683 | 255,949,045 |
| 2024-11-12 | 4.39 | 4.59 | 4.24 | 4.28 | -1.83% | 831,934 | 370,090,771 |
| 2024-11-11 | 4.46 | 4.48 | 4.15 | 4.36 | +0.93% | 798,874 | 344,443,916 |
| 2024-11-08 | 4.51 | 4.54 | 4.24 | 4.32 | -4.21% | 760,233 | 332,732,170 |
| 2024-11-07 | 4.46 | 4.57 | 4.37 | 4.51 | +0.89% | 680,629 | 305,210,631 |
| 2024-11-06 | 4.3 | 4.57 | 4.15 | 4.47 | +3.95% | 1,222,839 | 537,338,392 |
| 2024-11-05 | 4.01 | 4.3 | 4 | 4.3 | +9.97% | 1,117,759 | 470,128,818 |
| 2024-11-04 | 3.84 | 3.94 | 3.71 | 3.91 | +2.62% | 731,152 | 280,028,995 |
| 2024-11-01 | 3.77 | 3.92 | 3.65 | 3.81 | +1.06% | 655,756 | 247,280,451 |
| 2024-10-31 | 3.81 | 3.86 | 3.71 | 3.77 | -1.82% | 517,390 | 195,847,195 |
| 2024-10-30 | 3.9 | 3.94 | 3.77 | 3.84 | -1.54% | 522,975 | 201,327,832 |
| 2024-10-29 | 4.2 | 4.3 | 3.86 | 3.9 | -7.8% | 830,533 | 336,925,547 |
| 2024-10-28 | 3.95 | 4.31 | 3.95 | 4.23 | +7.36% | 796,041 | 330,531,365 |
| 2024-10-25 | 3.95 | 4 | 3.85 | 3.94 | -1.25% | 671,233 | 263,079,659 |
| 2024-10-24 | 3.88 | 4.05 | 3.81 | 3.99 | +1.53% | 632,787 | 249,929,593 |
| 2024-10-23 | 3.91 | 4.1 | 3.77 | 3.93 | +2.08% | 947,315 | 371,188,043 |
| 2024-10-22 | 3.64 | 3.93 | 3.46 | 3.85 | +7.54% | 1,301,224 | 479,161,194 |
| 2024-10-21 | 3.3 | 3.58 | 3.28 | 3.58 | +10.15% | 1,343,543 | 474,214,406 |
| 2024-10-18 | 3.2 | 3.29 | 3.15 | 3.25 | +1.56% | 369,447 | 119,049,751 |
| 2024-10-17 | 3.32 | 3.33 | 3.19 | 3.2 | -3.03% | 351,421 | 114,228,860 |
| 2024-10-16 | 3.18 | 3.33 | 3.18 | 3.3 | +3.77% | 482,866 | 158,688,963 |
| 2024-10-15 | 3.22 | 3.3 | 3.18 | 3.18 | -1.85% | 382,920 | 123,837,845 |
| 2024-10-14 | 3.32 | 3.37 | 3.18 | 3.24 | +1.25% | 453,144 | 147,412,106 |
| 2024-10-11 | 3.16 | 3.36 | 3.12 | 3.2 | +1.27% | 538,422 | 175,247,767 |
| 2024-10-10 | 3.06 | 3.27 | 3.02 | 3.16 | +2.93% | 556,606 | 175,753,672 |
| 2024-10-09 | 3.34 | 3.34 | 3.07 | 3.07 | -9.17% | 566,376 | 180,217,771 |
| 2024-10-08 | 3.61 | 3.61 | 3.2 | 3.38 | +3.05% | 872,099 | 295,551,105 |
| 2024-09-30 | 3.05 | 3.28 | 3.05 | 3.28 | +10.07% | 863,427 | 275,346,642 |
| 2024-09-27 | 2.98 | 3.02 | 2.91 | 2.98 | +3.47% | 307,922 | 91,212,782 |
| 2024-09-26 | 2.72 | 2.88 | 2.71 | 2.88 | +5.88% | 355,023 | 99,570,038 |
| 2024-09-25 | 2.67 | 2.82 | 2.67 | 2.72 | +3.03% | 347,232 | 95,537,922 |
| 2024-09-24 | 2.56 | 2.64 | 2.56 | 2.64 | +3.53% | 215,619 | 56,259,830 |
| 2024-09-23 | 2.52 | 2.56 | 2.51 | 2.55 | +0.79% | 103,230 | 26,188,789 |
| 2024-09-20 | 2.56 | 2.57 | 2.5 | 2.53 | 0% | 150,268 | 38,152,743 |
| 2024-09-19 | 2.45 | 2.55 | 2.45 | 2.53 | +2.85% | 173,056 | 43,566,305 |
| 2024-09-18 | 2.46 | 2.48 | 2.4 | 2.46 | 0% | 109,000 | 26,508,828 |
| 2024-09-13 | 2.48 | 2.49 | 2.45 | 2.46 | +0.41% | 72,334 | 17,856,852 |
| 2024-09-12 | 2.45 | 2.49 | 2.44 | 2.45 | 0% | 88,864 | 21,993,538 |
| 2024-09-11 | 2.45 | 2.47 | 2.42 | 2.45 | -0.41% | 87,213 | 21,301,796 |
| 2024-09-10 | 2.5 | 2.5 | 2.43 | 2.46 | -1.2% | 146,284 | 35,926,567 |
| 2024-09-09 | 2.47 | 2.53 | 2.45 | 2.49 | 0% | 104,017 | 25,907,680 |
| 2024-09-06 | 2.53 | 2.54 | 2.49 | 2.49 | -1.19% | 108,029 | 27,094,011 |
| 2024-09-05 | 2.5 | 2.53 | 2.48 | 2.52 | +1.61% | 101,078 | 25,404,413 |
| 2024-09-04 | 2.49 | 2.52 | 2.47 | 2.48 | -0.8% | 83,020 | 20,705,017 |
| 2024-09-03 | 2.54 | 2.55 | 2.49 | 2.5 | -1.19% | 106,623 | 26,814,812 |
| 2024-09-02 | 2.55 | 2.59 | 2.53 | 2.53 | -1.17% | 183,178 | 46,751,071 |
| 2024-08-30 | 2.47 | 2.59 | 2.47 | 2.56 | +3.23% | 268,235 | 68,453,530 |
| 2024-08-29 | 2.46 | 2.5 | 2.44 | 2.48 | +0.4% | 112,440 | 27,829,091 |
| 2024-08-28 | 2.57 | 2.57 | 2.46 | 2.47 | -5.73% | 277,217 | 69,128,235 |
| 2024-08-27 | 2.53 | 2.65 | 2.46 | 2.62 | +3.15% | 316,720 | 80,716,507 |
| 2024-08-26 | 2.49 | 2.57 | 2.49 | 2.54 | +2.01% | 144,756 | 36,712,127 |
| 2024-08-23 | 2.48 | 2.53 | 2.45 | 2.49 | +0.4% | 165,569 | 41,182,942 |
| 2024-08-22 | 2.54 | 2.57 | 2.47 | 2.48 | -2.75% | 133,077 | 33,434,155 |
| 2024-08-21 | 2.62 | 2.63 | 2.54 | 2.55 | -2.67% | 181,969 | 46,648,869 |
| 2024-08-20 | 2.61 | 2.73 | 2.56 | 2.62 | +0.77% | 355,254 | 94,294,922 |
| 2024-08-19 | 2.55 | 2.62 | 2.52 | 2.6 | +1.96% | 130,539 | 33,504,610 |
| 2024-08-16 | 2.6 | 2.61 | 2.55 | 2.55 | -2.3% | 112,787 | 29,033,692 |
| 2024-08-15 | 2.57 | 2.63 | 2.55 | 2.61 | +1.16% | 125,971 | 32,679,913 |
| 2024-08-14 | 2.59 | 2.65 | 2.58 | 2.58 | 0% | 126,812 | 33,047,147 |
| 2024-08-13 | 2.56 | 2.59 | 2.52 | 2.58 | +0.39% | 93,855 | 24,068,341 |
| 2024-08-12 | 2.62 | 2.65 | 2.55 | 2.57 | -1.91% | 120,321 | 31,081,017 |
| 2024-08-09 | 2.62 | 2.69 | 2.6 | 2.62 | +0.38% | 153,804 | 40,698,063 |
| 2024-08-08 | 2.58 | 2.63 | 2.56 | 2.61 | +0.77% | 109,222 | 28,337,641 |
| 2024-08-07 | 2.61 | 2.62 | 2.58 | 2.59 | -1.15% | 104,543 | 27,139,478 |
| 2024-08-06 | 2.63 | 2.66 | 2.58 | 2.62 | 0% | 127,173 | 33,206,373 |
| 2024-08-05 | 2.66 | 2.72 | 2.61 | 2.62 | -2.24% | 215,957 | 57,638,453 |
| 2024-08-02 | 2.76 | 2.77 | 2.67 | 2.68 | -2.9% | 215,470 | 58,483,188 |
| 2024-08-01 | 2.7 | 2.78 | 2.7 | 2.76 | +2.22% | 224,620 | 61,923,695 |
| 2024-07-31 | 2.68 | 2.71 | 2.64 | 2.7 | +1.12% | 221,078 | 59,488,392 |
| 2024-07-30 | 2.55 | 2.68 | 2.55 | 2.67 | +4.3% | 230,120 | 60,408,837 |
| 2024-07-29 | 2.49 | 2.57 | 2.48 | 2.56 | +1.99% | 138,506 | 35,124,717 |
| 2024-07-26 | 2.48 | 2.52 | 2.48 | 2.51 | +0.4% | 97,259 | 24,360,578 |
| 2024-07-25 | 2.47 | 2.51 | 2.46 | 2.5 | +0.4% | 123,399 | 30,664,090 |
| 2024-07-24 | 2.48 | 2.52 | 2.45 | 2.49 | 0% | 135,711 | 33,769,879 |
| 2024-07-23 | 2.5 | 2.57 | 2.48 | 2.49 | 0% | 177,154 | 44,851,373 |
| 2024-07-22 | 2.5 | 2.51 | 2.43 | 2.49 | +1.63% | 140,444 | 34,839,330 |
| 2024-07-19 | 2.46 | 2.48 | 2.43 | 2.45 | -1.21% | 107,612 | 26,426,578 |
| 2024-07-18 | 2.43 | 2.5 | 2.4 | 2.48 | +1.22% | 161,324 | 39,619,128 |
| 2024-07-17 | 2.45 | 2.5 | 2.44 | 2.45 | -0.41% | 111,680 | 27,606,025 |
| 2024-07-16 | 2.45 | 2.46 | 2.42 | 2.46 | +0.41% | 70,511 | 17,223,184 |
| 2024-07-15 | 2.51 | 2.51 | 2.43 | 2.45 | -2.39% | 113,353 | 27,841,315 |
| 2024-07-12 | 2.47 | 2.57 | 2.47 | 2.51 | +0.8% | 185,620 | 46,881,924 |
| 2024-07-11 | 2.47 | 2.5 | 2.45 | 2.49 | +2.05% | 144,826 | 35,906,809 |
| 2024-07-10 | 2.45 | 2.48 | 2.42 | 2.44 | -2.01% | 136,997 | 33,503,658 |
| 2024-07-09 | 2.47 | 2.49 | 2.41 | 2.49 | +0.4% | 200,499 | 49,279,070 |
| 2024-07-08 | 2.6 | 2.6 | 2.46 | 2.48 | -4.62% | 223,679 | 56,002,616 |
| 2024-07-05 | 2.58 | 2.61 | 2.53 | 2.6 | +0.78% | 157,821 | 40,614,362 |
| 2024-07-04 | 2.68 | 2.69 | 2.57 | 2.58 | -3.73% | 225,492 | 58,797,217 |
| 2024-07-03 | 2.7 | 2.73 | 2.66 | 2.68 | -0.74% | 242,989 | 65,525,376 |
| 2024-07-02 | 2.74 | 2.75 | 2.69 | 2.7 | -1.82% | 289,213 | 78,528,621 |
| 2024-07-01 | 2.75 | 2.8 | 2.71 | 2.75 | +0.36% | 268,065 | 73,689,258 |
| 2024-06-28 | 2.71 | 2.89 | 2.71 | 2.74 | 0% | 488,231 | 136,434,909 |
| 2024-06-27 | 2.78 | 2.81 | 2.72 | 2.74 | -1.44% | 385,792 | 106,289,103 |
| 2024-06-26 | 2.82 | 2.82 | 2.65 | 2.78 | -0.71% | 513,286 | 141,269,264 |
| 2024-06-25 | 2.91 | 2.92 | 2.69 | 2.8 | -6.35% | 1,002,734 | 281,021,609 |
| 2024-06-24 | 2.87 | 3.1 | 2.82 | 2.99 | +6.03% | 1,402,399 | 420,494,675 |
| 2024-06-21 | 2.54 | 2.82 | 2.52 | 2.82 | +10.16% | 532,788 | 143,952,713 |
| 2024-06-20 | 2.89 | 2.89 | 2.54 | 2.56 | -5.54% | 657,969 | 176,708,447 |
| 2024-06-19 | 2.61 | 2.71 | 2.52 | 2.71 | +10.16% | 250,687 | 66,946,567 |
| 2024-06-18 | 2.37 | 2.5 | 2.37 | 2.46 | +3.36% | 179,014 | 43,691,237 |
| 2024-06-17 | 2.41 | 2.41 | 2.35 | 2.38 | -1.24% | 132,668 | 31,470,593 |
| 2024-06-14 | 2.39 | 2.43 | 2.36 | 2.41 | +1.26% | 103,549 | 24,796,866 |
| 2024-06-13 | 2.41 | 2.42 | 2.37 | 2.38 | -1.24% | 102,867 | 24,536,723 |
| 2024-06-12 | 2.41 | 2.43 | 2.39 | 2.41 | +0.42% | 102,885 | 24,787,677 |
| 2024-06-11 | 2.45 | 2.45 | 2.37 | 2.4 | -2.44% | 158,106 | 37,986,275 |
| 2024-06-07 | 2.37 | 2.47 | 2.37 | 2.46 | +3.8% | 188,430 | 45,718,239 |
| 2024-06-06 | 2.45 | 2.47 | 2.35 | 2.37 | -4.05% | 287,444 | 68,562,656 |
| 2024-06-05 | 2.48 | 2.61 | 2.46 | 2.47 | +1.23% | 251,482 | 63,327,601 |
| 2024-06-04 | 2.51 | 2.51 | 2.41 | 2.44 | -2.4% | 198,529 | 48,424,627 |
| 2024-06-03 | 2.54 | 2.58 | 2.47 | 2.5 | -0.79% | 196,555 | 49,417,381 |
| 2024-05-31 | 2.48 | 2.55 | 2.48 | 2.52 | +2.02% | 165,079 | 41,591,985 |
| 2024-05-30 | 2.57 | 2.57 | 2.46 | 2.47 | -3.52% | 191,547 | 47,743,611 |
| 2024-05-29 | 2.58 | 2.66 | 2.54 | 2.56 | -1.16% | 190,108 | 49,292,510 |
| 2024-05-28 | 2.66 | 2.66 | 2.58 | 2.59 | -1.89% | 149,542 | 39,020,318 |
| 2024-05-27 | 2.7 | 2.72 | 2.6 | 2.64 | -1.86% | 162,202 | 42,788,866 |
| 2024-05-24 | 2.74 | 2.77 | 2.69 | 2.69 | -2.54% | 181,010 | 49,191,162 |
| 2024-05-23 | 2.83 | 2.85 | 2.74 | 2.76 | -3.16% | 253,751 | 70,654,528 |
| 2024-05-22 | 2.76 | 2.94 | 2.76 | 2.85 | +3.26% | 394,178 | 112,883,672 |
| 2024-05-21 | 2.82 | 2.85 | 2.75 | 2.76 | -2.13% | 207,515 | 57,874,196 |
| 2024-05-20 | 2.87 | 2.92 | 2.81 | 2.82 | -1.05% | 321,327 | 91,378,366 |
| 2024-05-17 | 2.7 | 2.85 | 2.7 | 2.85 | +5.17% | 380,343 | 105,889,041 |
| 2024-05-16 | 2.64 | 2.76 | 2.64 | 2.71 | +2.65% | 287,538 | 77,897,779 |
| 2024-05-15 | 2.61 | 2.68 | 2.59 | 2.64 | +1.15% | 155,885 | 41,277,744 |
| 2024-05-14 | 2.6 | 2.65 | 2.59 | 2.61 | +0.77% | 131,604 | 34,426,171 |
| 2024-05-13 | 2.64 | 2.64 | 2.58 | 2.59 | -2.63% | 154,858 | 40,362,967 |
| 2024-05-10 | 2.72 | 2.72 | 2.63 | 2.66 | -1.48% | 144,440 | 38,457,435 |
| 2024-05-09 | 2.69 | 2.74 | 2.69 | 2.7 | +0.75% | 176,990 | 47,934,739 |
| 2024-05-08 | 2.75 | 2.76 | 2.66 | 2.68 | -2.55% | 198,574 | 53,709,557 |
| 2024-05-07 | 2.69 | 2.76 | 2.67 | 2.75 | +1.48% | 243,555 | 66,191,365 |
| 2024-05-06 | 2.68 | 2.75 | 2.67 | 2.71 | +1.88% | 211,899 | 57,506,674 |
| 2024-04-30 | 2.69 | 2.7 | 2.6 | 2.66 | -1.48% | 239,479 | 63,135,565 |
| 2024-04-29 | 2.51 | 2.7 | 2.49 | 2.7 | +7.57% | 282,759 | 74,648,153 |
| 2024-04-26 | 2.44 | 2.52 | 2.39 | 2.51 | +2.87% | 267,410 | 65,711,052 |
| 2024-04-25 | 2.47 | 2.5 | 2.44 | 2.44 | -0.81% | 159,737 | 39,426,108 |
| 2024-04-24 | 2.46 | 2.49 | 2.44 | 2.46 | 0% | 102,693 | 25,266,573 |
| 2024-04-23 | 2.42 | 2.49 | 2.42 | 2.46 | +1.23% | 127,557 | 31,361,336 |
| 2024-04-22 | 2.42 | 2.51 | 2.38 | 2.43 | -1.22% | 136,659 | 33,224,301 |
| 2024-04-19 | 2.46 | 2.52 | 2.44 | 2.46 | -0.81% | 156,419 | 38,660,037 |
| 2024-04-18 | 2.57 | 2.58 | 2.48 | 2.48 | -3.5% | 212,258 | 53,370,034 |
| 2024-04-17 | 2.35 | 2.59 | 2.34 | 2.57 | +8.44% | 278,229 | 69,223,339 |
| 2024-04-16 | 2.56 | 2.56 | 2.36 | 2.37 | -7.42% | 255,296 | 62,105,719 |
| 2024-04-15 | 2.66 | 2.68 | 2.48 | 2.56 | -3.4% | 263,744 | 67,701,428 |
| 2024-04-12 | 2.73 | 2.75 | 2.64 | 2.65 | -3.28% | 153,908 | 41,280,404 |
| 2024-04-11 | 2.69 | 2.78 | 2.66 | 2.74 | +1.11% | 133,277 | 36,468,276 |
| 2024-04-10 | 2.81 | 2.82 | 2.68 | 2.71 | -4.24% | 221,476 | 60,478,883 |
| 2024-04-09 | 2.82 | 2.84 | 2.78 | 2.83 | +1.07% | 105,816 | 29,777,194 |
| 2024-04-08 | 2.9 | 2.9 | 2.8 | 2.8 | -3.45% | 159,051 | 45,228,038 |
| 2024-04-03 | 2.94 | 2.94 | 2.88 | 2.9 | -1.36% | 120,128 | 34,852,278 |
| 2024-04-02 | 2.93 | 2.96 | 2.9 | 2.94 | +0.68% | 164,969 | 48,485,240 |
| 2024-04-01 | 2.86 | 2.92 | 2.85 | 2.92 | +2.1% | 134,544 | 39,011,860 |
| 2024-03-29 | 2.88 | 2.91 | 2.85 | 2.86 | -0.69% | 118,292 | 33,953,784 |
| 2024-03-28 | 2.84 | 2.91 | 2.82 | 2.88 | +1.41% | 126,354 | 36,453,500 |
| 2024-03-27 | 2.94 | 2.94 | 2.84 | 2.84 | -3.07% | 159,626 | 46,086,915 |
| 2024-03-26 | 2.96 | 2.97 | 2.88 | 2.93 | +0.34% | 133,599 | 38,970,642 |
| 2024-03-25 | 2.99 | 3.01 | 2.92 | 2.92 | -2.34% | 144,687 | 42,958,275 |
| 2024-03-22 | 3.08 | 3.08 | 2.96 | 2.99 | -2.29% | 177,059 | 53,140,874 |
| 2024-03-21 | 3.07 | 3.09 | 3.02 | 3.06 | 0% | 160,673 | 49,116,157 |
| 2024-03-20 | 2.98 | 3.07 | 2.96 | 3.06 | +2.68% | 201,618 | 61,287,772 |
| 2024-03-19 | 3.01 | 3.03 | 2.98 | 2.98 | -0.33% | 163,982 | 49,263,812 |
| 2024-03-18 | 2.94 | 2.99 | 2.92 | 2.99 | +2.05% | 210,177 | 62,118,947 |
| 2024-03-15 | 2.9 | 2.94 | 2.87 | 2.93 | +1.03% | 231,913 | 67,172,413 |
| 2024-03-14 | 2.93 | 2.95 | 2.87 | 2.9 | -1.02% | 175,306 | 51,084,479 |
| 2024-03-13 | 2.99 | 3 | 2.91 | 2.93 | -2.01% | 174,665 | 51,273,240 |
| 2024-03-12 | 2.95 | 3 | 2.9 | 2.99 | +1.36% | 234,952 | 69,426,992 |
| 2024-03-11 | 2.84 | 2.98 | 2.82 | 2.95 | +3.87% | 256,574 | 74,533,293 |
| 2024-03-08 | 2.81 | 2.85 | 2.79 | 2.84 | +1.43% | 125,647 | 35,411,642 |
| 2024-03-07 | 2.85 | 2.89 | 2.8 | 2.8 | -1.41% | 143,293 | 40,739,317 |
| 2024-03-06 | 2.82 | 2.88 | 2.8 | 2.84 | 0% | 161,571 | 45,995,655 |
| 2024-03-05 | 2.92 | 2.93 | 2.83 | 2.84 | -3.07% | 221,143 | 63,203,954 |
| 2024-03-04 | 2.98 | 3.02 | 2.89 | 2.93 | -1.68% | 203,557 | 59,669,712 |
| 2024-03-01 | 3.02 | 3.06 | 2.93 | 2.98 | -0.33% | 173,647 | 51,840,249 |
| 2024-02-29 | 2.85 | 3 | 2.84 | 2.99 | +3.1% | 212,455 | 62,726,899 |
| 2024-02-28 | 3.1 | 3.21 | 2.89 | 2.9 | -6.45% | 371,036 | 113,741,332 |
| 2024-02-27 | 2.99 | 3.1 | 2.97 | 3.1 | +3.68% | 183,999 | 56,099,646 |
| 2024-02-26 | 2.98 | 3.05 | 2.95 | 2.99 | +0.67% | 250,021 | 74,986,011 |
| 2024-02-23 | 2.95 | 2.98 | 2.9 | 2.97 | +2.06% | 183,974 | 54,152,087 |
| 2024-02-22 | 2.89 | 2.95 | 2.86 | 2.91 | 0% | 195,657 | 56,918,611 |
| 2024-02-21 | 2.8 | 3.01 | 2.77 | 2.91 | +3.56% | 279,400 | 81,402,099 |
| 2024-02-20 | 2.81 | 2.83 | 2.75 | 2.81 | -0.71% | 217,684 | 60,798,610 |
| 2024-02-19 | 2.79 | 2.9 | 2.73 | 2.83 | +4.04% | 387,037 | 109,121,398 |
| 2024-02-08 | 2.48 | 2.72 | 2.48 | 2.72 | +10.12% | 238,650 | 63,147,818 |
| 2024-02-07 | 2.51 | 2.55 | 2.42 | 2.47 | -1.59% | 313,508 | 77,476,391 |
| 2024-02-06 | 2.41 | 2.58 | 2.29 | 2.51 | -1.18% | 466,271 | 112,213,580 |
| 2024-02-05 | 2.82 | 2.83 | 2.54 | 2.54 | -9.93% | 317,849 | 82,341,525 |
| 2024-02-02 | 3 | 3 | 2.7 | 2.82 | -5.05% | 516,081 | 148,412,535 |
| 2024-02-01 | 3.3 | 3.3 | 2.97 | 2.97 | -10% | 560,142 | 170,642,802 |
| 2024-01-31 | 3.35 | 3.44 | 3.21 | 3.3 | -1.49% | 248,411 | 82,395,295 |
| 2024-01-30 | 3.5 | 3.51 | 3.34 | 3.35 | -5.1% | 165,513 | 56,851,581 |
| 2024-01-29 | 3.66 | 3.7 | 3.52 | 3.53 | -4.08% | 147,710 | 53,184,199 |
| 2024-01-26 | 3.66 | 3.73 | 3.63 | 3.68 | 0% | 184,896 | 68,005,434 |
| 2024-01-25 | 3.56 | 3.71 | 3.53 | 3.68 | +2.22% | 230,689 | 83,751,228 |
| 2024-01-24 | 3.54 | 3.6 | 3.45 | 3.6 | +2.27% | 229,279 | 81,129,804 |
| 2024-01-23 | 3.47 | 3.55 | 3.38 | 3.52 | +0.57% | 257,137 | 89,274,416 |
| 2024-01-22 | 3.83 | 3.89 | 3.48 | 3.5 | -8.62% | 421,122 | 155,647,327 |
| 2024-01-19 | 3.69 | 3.83 | 3.68 | 3.83 | +4.08% | 420,403 | 159,239,341 |
| 2024-01-18 | 3.68 | 3.7 | 3.58 | 3.68 | -1.08% | 215,443 | 78,367,229 |
| 2024-01-17 | 3.75 | 3.76 | 3.67 | 3.72 | -1.06% | 111,705 | 41,502,096 |
| 2024-01-16 | 3.73 | 3.77 | 3.7 | 3.76 | +0.53% | 160,884 | 60,059,898 |
| 2024-01-15 | 3.79 | 3.8 | 3.73 | 3.74 | -1.58% | 136,519 | 51,266,891 |
| 2024-01-12 | 3.79 | 3.83 | 3.76 | 3.8 | -0.26% | 218,595 | 82,936,005 |
| 2024-01-11 | 3.77 | 3.82 | 3.76 | 3.81 | +0.79% | 200,199 | 76,070,425 |
| 2024-01-10 | 3.84 | 3.84 | 3.77 | 3.78 | -1.56% | 144,119 | 54,702,772 |
| 2024-01-09 | 3.81 | 3.88 | 3.78 | 3.84 | +0.52% | 169,726 | 65,020,719 |
| 2024-01-08 | 3.79 | 3.86 | 3.75 | 3.82 | +0.53% | 285,387 | 109,242,730 |
| 2024-01-05 | 3.77 | 3.85 | 3.74 | 3.8 | +0.53% | 258,815 | 98,162,975 |
| 2024-01-04 | 3.84 | 3.85 | 3.7 | 3.78 | -2.07% | 455,139 | 170,921,092 |
| 2024-01-03 | 3.75 | 3.92 | 3.74 | 3.86 | +2.93% | 381,174 | 146,105,062 |
| 2024-01-02 | 3.9 | 3.92 | 3.75 | 3.75 | -4.82% | 584,269 | 222,177,445 |
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：