股票概览
3.01
+1.69%
+0.05
2.96
开盘价
3.05
最高价
2.93
最低价
167,631
成交量
数据更新至: 2025-03-25
技术指标
3.07
MA5 (5日均线)
3.05
MA10 (10日均线)
3.02
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 | 2.96 | 3.05 | 2.93 | 3.01 | +1.69% | 167,631 | 50,105,256 |
| 2025-03-24 | 3.1 | 3.1 | 2.91 | 2.96 | -4.52% | 325,943 | 97,320,267 |
| 2025-03-21 | 3.15 | 3.16 | 3.08 | 3.1 | -1.59% | 247,183 | 76,941,227 |
| 2025-03-20 | 3.14 | 3.19 | 3.12 | 3.15 | +0.32% | 316,362 | 99,822,014 |
| 2025-03-19 | 3.07 | 3.16 | 3.01 | 3.14 | +2.28% | 466,000 | 144,901,279 |
| 2025-03-18 | 3.09 | 3.11 | 3.04 | 3.07 | +0.33% | 199,951 | 61,206,430 |
| 2025-03-17 | 3.04 | 3.15 | 3.04 | 3.06 | +0.33% | 309,377 | 95,359,169 |
| 2025-03-14 | 2.95 | 3.06 | 2.94 | 3.05 | +3.39% | 341,554 | 103,238,926 |
| 2025-03-13 | 3.02 | 3.03 | 2.92 | 2.95 | -2.64% | 232,534 | 68,779,262 |
| 2025-03-12 | 3 | 3.05 | 3 | 3.03 | +1% | 308,164 | 93,403,223 |
| 2025-03-11 | 2.94 | 3 | 2.9 | 3 | +1.35% | 231,453 | 68,443,720 |
| 2025-03-10 | 2.93 | 3.01 | 2.92 | 2.96 | +1.37% | 226,276 | 67,097,488 |
| 2025-03-07 | 2.97 | 2.97 | 2.9 | 2.92 | -1.02% | 204,437 | 59,879,668 |
| 2025-03-06 | 2.94 | 2.97 | 2.91 | 2.95 | +0.34% | 194,090 | 57,174,041 |
| 2025-03-05 | 2.98 | 3 | 2.9 | 2.94 | -2% | 267,455 | 78,139,055 |
| 2025-03-04 | 2.99 | 3 | 2.93 | 3 | +0.33% | 186,236 | 55,230,768 |
| 2025-03-03 | 2.97 | 3.06 | 2.96 | 2.99 | +0.67% | 222,401 | 67,123,731 |
| 2025-02-28 | 3.04 | 3.07 | 2.97 | 2.97 | -2.62% | 260,068 | 78,211,405 |
| 2025-02-27 | 3.13 | 3.13 | 3 | 3.05 | -2.24% | 353,780 | 107,792,080 |
| 2025-02-26 | 3.07 | 3.13 | 3.05 | 3.12 | +1.96% | 443,602 | 137,155,148 |
| 2025-02-25 | 3.01 | 3.11 | 3.01 | 3.06 | +0.99% | 396,397 | 121,731,991 |
| 2025-02-24 | 2.98 | 3.1 | 2.97 | 3.03 | +1.68% | 381,232 | 116,301,220 |
| 2025-02-21 | 3 | 3.04 | 2.95 | 2.98 | -0.33% | 223,726 | 66,658,025 |
| 2025-02-20 | 3.01 | 3.01 | 2.96 | 2.99 | -0.66% | 194,937 | 58,089,730 |
| 2025-02-19 | 2.98 | 3.02 | 2.95 | 3.01 | +1.01% | 223,317 | 66,751,228 |
| 2025-02-18 | 3.07 | 3.09 | 2.97 | 2.98 | -2.93% | 305,216 | 92,253,838 |
| 2025-02-17 | 2.96 | 3.09 | 2.96 | 3.07 | +2.33% | 398,390 | 121,350,886 |
| 2025-02-14 | 3.06 | 3.08 | 2.99 | 3 | -1.32% | 370,287 | 112,158,879 |
| 2025-02-13 | 3.08 | 3.1 | 3.03 | 3.04 | -2.88% | 530,240 | 162,037,358 |
| 2025-02-12 | 3.27 | 3.32 | 3.06 | 3.13 | -5.44% | 902,299 | 281,558,171 |
| 2025-02-11 | 3.34 | 3.38 | 3.21 | 3.31 | -0.9% | 527,555 | 173,538,769 |
| 2025-02-10 | 3.15 | 3.35 | 3.15 | 3.34 | +7.05% | 741,702 | 243,842,354 |
| 2025-02-07 | 2.99 | 3.13 | 2.97 | 3.12 | +4.35% | 483,452 | 149,129,886 |
| 2025-02-06 | 2.92 | 3.01 | 2.87 | 2.99 | +2.75% | 335,418 | 99,064,960 |
| 2025-02-05 | 2.75 | 2.97 | 2.73 | 2.91 | +5.82% | 393,566 | 112,334,708 |
| 2025-01-27 | 2.76 | 2.8 | 2.69 | 2.75 | +0.73% | 220,559 | 60,692,979 |
| 2025-01-24 | 2.74 | 2.75 | 2.66 | 2.73 | +1.11% | 198,065 | 53,826,505 |
| 2025-01-23 | 2.79 | 2.84 | 2.7 | 2.7 | -2.53% | 221,158 | 61,336,791 |
| 2025-01-22 | 2.83 | 2.85 | 2.77 | 2.77 | -3.15% | 179,688 | 50,309,451 |
| 2025-01-21 | 2.92 | 2.94 | 2.85 | 2.86 | -1.04% | 167,831 | 48,331,617 |
| 2025-01-20 | 2.92 | 2.95 | 2.83 | 2.89 | -0.34% | 211,400 | 61,241,342 |
| 2025-01-17 | 2.94 | 3.02 | 2.89 | 2.9 | -2.68% | 216,399 | 63,296,078 |
| 2025-01-16 | 2.96 | 3.04 | 2.93 | 2.98 | 0% | 280,562 | 83,577,042 |
| 2025-01-15 | 2.88 | 3.05 | 2.79 | 2.98 | +0.68% | 567,599 | 164,756,904 |
| 2025-01-14 | 2.86 | 2.96 | 2.84 | 2.96 | +3.86% | 231,308 | 67,496,645 |
| 2025-01-13 | 2.88 | 2.88 | 2.77 | 2.85 | -1.04% | 148,513 | 41,972,036 |
| 2025-01-10 | 3.04 | 3.09 | 2.88 | 2.88 | -5.26% | 273,293 | 80,488,714 |
| 2025-01-09 | 3.06 | 3.16 | 3.02 | 3.04 | -1.62% | 348,206 | 106,807,844 |
| 2025-01-08 | 2.95 | 3.25 | 2.95 | 3.09 | +4.75% | 597,943 | 187,005,782 |
| 2025-01-07 | 2.82 | 2.95 | 2.81 | 2.95 | +3.87% | 232,859 | 67,019,361 |
| 2025-01-06 | 2.88 | 2.92 | 2.79 | 2.84 | -2.74% | 252,604 | 71,845,096 |
| 2025-01-03 | 3.1 | 3.14 | 2.9 | 2.92 | -5.5% | 358,712 | 106,722,753 |
| 2025-01-02 | 3.07 | 3.19 | 3.04 | 3.09 | +0.65% | 345,634 | 107,893,277 |
| 2024-12-31 | 3.05 | 3.13 | 3.02 | 3.07 | +0.33% | 324,774 | 99,624,343 |
| 2024-12-30 | 3.2 | 3.21 | 3.01 | 3.06 | -4.38% | 486,997 | 149,311,217 |
| 2024-12-27 | 3.18 | 3.26 | 3.17 | 3.2 | +0.63% | 227,511 | 73,410,136 |
| 2024-12-26 | 3.2 | 3.23 | 3.17 | 3.18 | -1.24% | 294,876 | 94,170,828 |
| 2024-12-25 | 3.29 | 3.35 | 3.18 | 3.22 | -4.45% | 584,895 | 188,668,532 |
| 2024-12-24 | 3.18 | 3.5 | 3.17 | 3.37 | +5.97% | 921,495 | 314,073,299 |
| 2024-12-23 | 3.4 | 3.4 | 3.17 | 3.18 | -6.19% | 393,239 | 128,150,695 |
| 2024-12-20 | 3.38 | 3.43 | 3.37 | 3.39 | +0.59% | 220,686 | 74,962,283 |
| 2024-12-19 | 3.34 | 3.4 | 3.31 | 3.37 | 0% | 217,012 | 72,732,830 |
| 2024-12-18 | 3.39 | 3.41 | 3.33 | 3.37 | -0.3% | 265,862 | 89,871,960 |
| 2024-12-17 | 3.55 | 3.58 | 3.38 | 3.38 | -5.06% | 348,431 | 119,918,580 |
| 2024-12-16 | 3.57 | 3.63 | 3.53 | 3.56 | -1.11% | 226,092 | 80,801,789 |
| 2024-12-13 | 3.68 | 3.69 | 3.59 | 3.6 | -2.7% | 311,245 | 113,048,577 |
| 2024-12-12 | 3.73 | 3.74 | 3.63 | 3.7 | -0.8% | 344,920 | 126,925,284 |
| 2024-12-11 | 3.63 | 3.75 | 3.61 | 3.73 | +2.75% | 477,371 | 176,486,014 |
| 2024-12-10 | 3.71 | 3.75 | 3.62 | 3.63 | -0.55% | 446,091 | 164,063,253 |
| 2024-12-09 | 3.71 | 3.76 | 3.61 | 3.65 | -1.35% | 425,271 | 156,081,933 |
| 2024-12-06 | 3.57 | 3.8 | 3.49 | 3.7 | +3.64% | 739,894 | 270,261,373 |
| 2024-12-05 | 3.42 | 3.59 | 3.42 | 3.57 | +2.88% | 380,439 | 134,283,646 |
| 2024-12-04 | 3.55 | 3.64 | 3.44 | 3.47 | -2.25% | 437,614 | 154,552,811 |
| 2024-12-03 | 3.55 | 3.58 | 3.48 | 3.55 | +0.28% | 365,300 | 128,780,782 |
| 2024-12-02 | 3.38 | 3.54 | 3.34 | 3.54 | +3.81% | 491,822 | 170,859,020 |
| 2024-11-29 | 3.38 | 3.42 | 3.34 | 3.41 | +0.59% | 312,043 | 105,702,277 |
| 2024-11-28 | 3.31 | 3.46 | 3.3 | 3.39 | +2.42% | 468,797 | 159,879,118 |
| 2024-11-27 | 3.28 | 3.31 | 3.2 | 3.31 | +0.61% | 244,176 | 79,357,076 |
| 2024-11-26 | 3.31 | 3.44 | 3.28 | 3.29 | -0.9% | 230,637 | 76,996,813 |
| 2024-11-25 | 3.27 | 3.32 | 3.21 | 3.32 | +1.53% | 257,739 | 84,331,408 |
| 2024-11-22 | 3.43 | 3.44 | 3.25 | 3.27 | -4.66% | 375,746 | 126,062,484 |
| 2024-11-21 | 3.4 | 3.52 | 3.38 | 3.43 | +2.39% | 508,594 | 174,822,457 |
| 2024-11-20 | 3.3 | 3.36 | 3.25 | 3.35 | +1.52% | 358,758 | 118,652,285 |
| 2024-11-19 | 3.24 | 3.3 | 3.18 | 3.3 | +2.48% | 303,613 | 98,583,628 |
| 2024-11-18 | 3.32 | 3.36 | 3.19 | 3.22 | -3.01% | 424,140 | 137,930,952 |
| 2024-11-15 | 3.5 | 3.52 | 3.31 | 3.32 | -4.87% | 448,674 | 153,229,334 |
| 2024-11-14 | 3.6 | 3.68 | 3.47 | 3.49 | -3.86% | 339,985 | 120,868,023 |
| 2024-11-13 | 3.73 | 3.73 | 3.55 | 3.63 | -2.68% | 538,404 | 194,456,885 |
| 2024-11-12 | 3.83 | 3.88 | 3.68 | 3.73 | -2.86% | 727,214 | 274,744,870 |
| 2024-11-11 | 3.69 | 3.89 | 3.63 | 3.84 | +4.07% | 1,021,216 | 384,862,945 |
| 2024-11-08 | 3.74 | 3.82 | 3.67 | 3.69 | -1.07% | 774,330 | 287,582,053 |
| 2024-11-07 | 3.55 | 3.8 | 3.42 | 3.73 | +3.04% | 1,156,783 | 419,053,064 |
| 2024-11-06 | 3.74 | 3.74 | 3.58 | 3.62 | -3.72% | 1,195,360 | 435,783,747 |
| 2024-11-05 | 3.71 | 3.96 | 3.7 | 3.76 | +0.53% | 1,624,529 | 616,120,971 |
| 2024-11-04 | 3.98 | 4 | 3.55 | 3.74 | -3.86% | 1,946,629 | 722,427,096 |
| 2024-11-01 | 3.73 | 3.89 | 3.61 | 3.89 | +9.89% | 2,461,624 | 942,193,221 |
| 2024-10-31 | 3.28 | 3.54 | 3.28 | 3.54 | +9.94% | 878,755 | 303,616,979 |
| 2024-10-30 | 3.18 | 3.28 | 3.15 | 3.22 | -0.31% | 548,240 | 176,509,422 |
| 2024-10-29 | 3.38 | 3.52 | 3.23 | 3.23 | -4.15% | 901,042 | 301,950,905 |
| 2024-10-28 | 3.37 | 3.44 | 3.29 | 3.37 | +0.6% | 1,039,701 | 348,664,805 |
| 2024-10-25 | 3.17 | 3.42 | 3.16 | 3.35 | +5.35% | 1,291,144 | 431,994,469 |
| 2024-10-24 | 3.45 | 3.45 | 3.17 | 3.18 | -6.74% | 1,204,999 | 391,324,989 |
| 2024-10-23 | 3.09 | 3.43 | 3.04 | 3.41 | +9.29% | 1,760,252 | 570,752,677 |
| 2024-10-22 | 3.01 | 3.15 | 2.9 | 3.12 | +3.65% | 1,346,443 | 405,355,511 |
| 2024-10-21 | 2.8 | 3.01 | 2.77 | 3.01 | +9.85% | 1,084,797 | 320,980,683 |
| 2024-10-18 | 2.69 | 2.77 | 2.65 | 2.74 | +1.86% | 387,015 | 104,983,773 |
| 2024-10-17 | 2.72 | 2.78 | 2.68 | 2.69 | -1.1% | 234,058 | 63,593,348 |
| 2024-10-16 | 2.73 | 2.76 | 2.68 | 2.72 | -1.81% | 270,544 | 73,503,401 |
| 2024-10-15 | 2.76 | 2.81 | 2.7 | 2.77 | -0.36% | 307,652 | 85,274,802 |
| 2024-10-14 | 2.69 | 2.8 | 2.68 | 2.78 | +3.35% | 315,716 | 86,719,038 |
| 2024-10-11 | 2.83 | 2.83 | 2.65 | 2.69 | -4.95% | 321,043 | 87,775,232 |
| 2024-10-10 | 2.88 | 2.96 | 2.76 | 2.83 | -3.08% | 434,802 | 124,292,833 |
| 2024-10-09 | 3.19 | 3.19 | 2.92 | 2.92 | -9.88% | 691,825 | 208,194,954 |
| 2024-10-08 | 3.29 | 3.29 | 3.04 | 3.24 | +8.36% | 935,486 | 298,681,591 |
| 2024-09-30 | 2.86 | 2.99 | 2.79 | 2.99 | +9.93% | 885,971 | 258,298,442 |
| 2024-09-27 | 2.6 | 2.74 | 2.59 | 2.72 | +6.25% | 500,047 | 133,305,993 |
| 2024-09-26 | 2.5 | 2.56 | 2.47 | 2.56 | +1.99% | 647,901 | 163,163,662 |
| 2024-09-25 | 2.4 | 2.62 | 2.4 | 2.51 | +5.46% | 940,597 | 239,005,179 |
| 2024-09-24 | 2.23 | 2.38 | 2.23 | 2.38 | +6.73% | 404,022 | 93,986,917 |
| 2024-09-23 | 2.23 | 2.26 | 2.2 | 2.23 | 0% | 145,174 | 32,291,572 |
| 2024-09-20 | 2.31 | 2.32 | 2.22 | 2.23 | -2.62% | 186,288 | 41,784,932 |
| 2024-09-19 | 2.25 | 2.33 | 2.22 | 2.29 | +3.15% | 190,279 | 43,570,605 |
| 2024-09-18 | 2.28 | 2.29 | 2.2 | 2.22 | -2.63% | 137,201 | 30,611,432 |
| 2024-09-13 | 2.36 | 2.38 | 2.27 | 2.28 | -3.39% | 163,739 | 37,786,610 |
| 2024-09-12 | 2.36 | 2.44 | 2.34 | 2.36 | 0% | 218,345 | 52,238,184 |
| 2024-09-11 | 2.32 | 2.4 | 2.31 | 2.36 | +1.29% | 191,085 | 45,268,274 |
| 2024-09-10 | 2.34 | 2.36 | 2.29 | 2.33 | -0.85% | 126,913 | 29,479,641 |
| 2024-09-09 | 2.32 | 2.37 | 2.31 | 2.35 | +0.43% | 166,960 | 39,147,767 |
| 2024-09-06 | 2.43 | 2.43 | 2.34 | 2.34 | -3.7% | 172,357 | 40,773,146 |
| 2024-09-05 | 2.37 | 2.45 | 2.37 | 2.43 | +2.1% | 213,743 | 51,903,143 |
| 2024-09-04 | 2.36 | 2.42 | 2.36 | 2.38 | -0.42% | 198,000 | 47,392,441 |
| 2024-09-03 | 2.31 | 2.39 | 2.3 | 2.39 | +2.58% | 233,277 | 55,035,722 |
| 2024-09-02 | 2.32 | 2.42 | 2.29 | 2.33 | +1.3% | 300,219 | 70,862,456 |
| 2024-08-30 | 2.27 | 2.34 | 2.26 | 2.3 | +0.88% | 206,049 | 47,473,033 |
| 2024-08-29 | 2.19 | 2.29 | 2.17 | 2.28 | +3.64% | 213,796 | 48,117,623 |
| 2024-08-28 | 2.17 | 2.21 | 2.12 | 2.2 | +0.92% | 146,240 | 31,792,455 |
| 2024-08-27 | 2.23 | 2.24 | 2.17 | 2.18 | -2.24% | 156,618 | 34,353,895 |
| 2024-08-26 | 2.19 | 2.27 | 2.18 | 2.23 | +1.83% | 137,997 | 30,857,271 |
| 2024-08-23 | 2.23 | 2.24 | 2.18 | 2.19 | -1.79% | 132,314 | 29,192,745 |
| 2024-08-22 | 2.27 | 2.29 | 2.22 | 2.23 | -1.33% | 141,097 | 31,827,011 |
| 2024-08-21 | 2.31 | 2.32 | 2.26 | 2.26 | -2.16% | 129,162 | 29,578,012 |
| 2024-08-20 | 2.35 | 2.37 | 2.3 | 2.31 | -1.7% | 131,441 | 30,560,588 |
| 2024-08-19 | 2.4 | 2.41 | 2.35 | 2.35 | -2.49% | 173,646 | 41,204,155 |
| 2024-08-16 | 2.47 | 2.48 | 2.41 | 2.41 | -2.43% | 194,888 | 47,341,544 |
| 2024-08-15 | 2.42 | 2.5 | 2.38 | 2.47 | +1.65% | 250,856 | 61,491,684 |
| 2024-08-14 | 2.47 | 2.52 | 2.42 | 2.43 | -1.62% | 176,157 | 43,155,083 |
| 2024-08-13 | 2.42 | 2.52 | 2.37 | 2.47 | +1.65% | 283,897 | 69,340,383 |
| 2024-08-12 | 2.51 | 2.55 | 2.43 | 2.43 | -1.62% | 290,984 | 72,085,008 |
| 2024-08-09 | 2.52 | 2.53 | 2.47 | 2.47 | -0.8% | 246,013 | 61,503,858 |
| 2024-08-08 | 2.46 | 2.51 | 2.43 | 2.49 | +0.4% | 235,928 | 58,387,306 |
| 2024-08-07 | 2.47 | 2.53 | 2.43 | 2.48 | 0% | 329,359 | 81,480,504 |
| 2024-08-06 | 2.4 | 2.51 | 2.39 | 2.48 | +4.64% | 381,655 | 94,172,620 |
| 2024-08-05 | 2.43 | 2.51 | 2.37 | 2.37 | -2.87% | 268,688 | 65,491,947 |
| 2024-08-02 | 2.44 | 2.49 | 2.42 | 2.44 | -0.41% | 182,226 | 44,886,224 |
| 2024-08-01 | 2.48 | 2.51 | 2.43 | 2.45 | -1.21% | 191,356 | 47,054,017 |
| 2024-07-31 | 2.37 | 2.48 | 2.35 | 2.48 | +4.2% | 261,389 | 63,854,761 |
| 2024-07-30 | 2.33 | 2.38 | 2.32 | 2.38 | +2.15% | 169,996 | 40,072,821 |
| 2024-07-29 | 2.37 | 2.38 | 2.31 | 2.33 | -1.27% | 173,369 | 40,481,280 |
| 2024-07-26 | 2.34 | 2.41 | 2.33 | 2.36 | 0% | 209,830 | 49,862,504 |
| 2024-07-25 | 2.32 | 2.43 | 2.28 | 2.36 | +1.29% | 335,491 | 79,219,597 |
| 2024-07-24 | 2.37 | 2.39 | 2.33 | 2.33 | -2.1% | 119,623 | 28,139,119 |
| 2024-07-23 | 2.42 | 2.46 | 2.38 | 2.38 | -1.65% | 152,483 | 36,922,870 |
| 2024-07-22 | 2.45 | 2.46 | 2.4 | 2.42 | -0.41% | 115,688 | 28,050,030 |
| 2024-07-19 | 2.37 | 2.44 | 2.35 | 2.43 | +1.67% | 175,441 | 42,077,239 |
| 2024-07-18 | 2.36 | 2.4 | 2.32 | 2.39 | +0.42% | 153,534 | 36,199,146 |
| 2024-07-17 | 2.43 | 2.48 | 2.38 | 2.38 | -1.24% | 216,934 | 52,808,420 |
| 2024-07-16 | 2.4 | 2.42 | 2.36 | 2.41 | +1.26% | 131,248 | 31,413,634 |
| 2024-07-15 | 2.45 | 2.46 | 2.37 | 2.38 | -2.06% | 178,696 | 42,813,967 |
| 2024-07-12 | 2.49 | 2.53 | 2.43 | 2.43 | -1.62% | 240,928 | 59,656,368 |
| 2024-07-11 | 2.36 | 2.5 | 2.35 | 2.47 | +6.93% | 369,798 | 89,985,187 |
| 2024-07-10 | 2.37 | 2.42 | 2.23 | 2.31 | -4.55% | 325,274 | 75,998,742 |
| 2024-07-09 | 2.38 | 2.43 | 2.34 | 2.42 | +0.83% | 205,658 | 49,260,229 |
| 2024-07-08 | 2.52 | 2.52 | 2.4 | 2.4 | -4.76% | 181,087 | 44,215,979 |
| 2024-07-05 | 2.46 | 2.53 | 2.44 | 2.52 | +1.61% | 182,482 | 45,659,963 |
| 2024-07-04 | 2.56 | 2.58 | 2.47 | 2.48 | -3.5% | 168,788 | 42,371,488 |
| 2024-07-03 | 2.57 | 2.61 | 2.55 | 2.57 | 0% | 132,760 | 34,215,087 |
| 2024-07-02 | 2.54 | 2.6 | 2.52 | 2.57 | +0.78% | 213,832 | 55,059,371 |
| 2024-07-01 | 2.51 | 2.58 | 2.49 | 2.55 | +1.19% | 173,617 | 43,929,815 |
| 2024-06-28 | 2.53 | 2.59 | 2.51 | 2.52 | -0.79% | 211,942 | 54,077,144 |
| 2024-06-27 | 2.59 | 2.61 | 2.53 | 2.54 | -1.93% | 211,328 | 54,193,903 |
| 2024-06-26 | 2.48 | 2.6 | 2.45 | 2.59 | +3.6% | 280,537 | 71,199,425 |
| 2024-06-25 | 2.48 | 2.53 | 2.42 | 2.5 | +0.81% | 240,308 | 59,491,066 |
| 2024-06-24 | 2.54 | 2.55 | 2.45 | 2.48 | -4.25% | 342,300 | 85,462,555 |
| 2024-06-21 | 2.69 | 2.73 | 2.55 | 2.59 | -3.72% | 405,884 | 106,377,358 |
| 2024-06-20 | 2.79 | 2.79 | 2.67 | 2.69 | -3.93% | 355,037 | 96,017,346 |
| 2024-06-19 | 2.92 | 2.92 | 2.8 | 2.8 | -3.78% | 256,504 | 72,751,759 |
| 2024-06-18 | 2.88 | 2.94 | 2.87 | 2.91 | +0.69% | 142,266 | 41,445,299 |
| 2024-06-17 | 2.94 | 2.96 | 2.89 | 2.89 | -2.36% | 147,084 | 42,779,970 |
| 2024-06-14 | 2.94 | 3 | 2.91 | 2.96 | 0% | 139,653 | 41,291,587 |
| 2024-06-13 | 3 | 3.06 | 2.96 | 2.96 | -1% | 195,919 | 58,827,979 |
| 2024-06-12 | 2.97 | 3 | 2.93 | 2.99 | 0% | 199,189 | 59,190,749 |
| 2024-06-11 | 3.04 | 3.05 | 2.87 | 2.99 | -2.92% | 271,048 | 80,134,976 |
| 2024-06-07 | 3.11 | 3.19 | 3 | 3.08 | -2.22% | 425,943 | 130,738,455 |
| 2024-06-06 | 3.5 | 3.56 | 3.15 | 3.15 | -10% | 665,411 | 216,234,838 |
| 2024-06-05 | 3.55 | 3.56 | 3.49 | 3.5 | -2.23% | 190,597 | 66,880,809 |
| 2024-06-04 | 3.52 | 3.58 | 3.44 | 3.58 | +0.85% | 302,383 | 106,000,758 |
| 2024-06-03 | 3.64 | 3.66 | 3.49 | 3.55 | -3.27% | 418,136 | 147,894,711 |
| 2024-05-31 | 3.62 | 3.75 | 3.61 | 3.67 | +1.66% | 446,172 | 163,808,297 |
| 2024-05-30 | 3.7 | 3.74 | 3.6 | 3.61 | -3.73% | 674,437 | 245,955,679 |
| 2024-05-29 | 3.52 | 3.85 | 3.51 | 3.75 | +7.14% | 1,103,324 | 417,357,822 |
| 2024-05-28 | 3.53 | 3.59 | 3.49 | 3.5 | -1.69% | 255,267 | 89,734,666 |
| 2024-05-27 | 3.63 | 3.67 | 3.47 | 3.56 | -2.2% | 387,978 | 137,122,504 |
| 2024-05-24 | 3.73 | 3.83 | 3.64 | 3.64 | -1.89% | 511,106 | 191,021,572 |
| 2024-05-23 | 3.85 | 3.88 | 3.68 | 3.71 | -1.85% | 888,388 | 336,100,306 |
| 2024-05-22 | 3.46 | 3.78 | 3.46 | 3.78 | +9.88% | 745,898 | 272,623,385 |
| 2024-05-21 | 3.53 | 3.54 | 3.43 | 3.44 | -2.55% | 203,236 | 70,413,982 |
| 2024-05-20 | 3.55 | 3.59 | 3.5 | 3.53 | -0.84% | 148,921 | 52,790,977 |
| 2024-05-17 | 3.55 | 3.56 | 3.51 | 3.56 | +0.28% | 117,514 | 41,499,753 |
| 2024-05-16 | 3.56 | 3.58 | 3.53 | 3.55 | 0% | 139,002 | 49,405,243 |
| 2024-05-15 | 3.62 | 3.66 | 3.54 | 3.55 | -1.93% | 169,107 | 60,602,025 |
| 2024-05-14 | 3.63 | 3.69 | 3.61 | 3.62 | +0.28% | 213,651 | 77,675,052 |
| 2024-05-13 | 3.58 | 3.64 | 3.53 | 3.61 | 0% | 217,224 | 78,112,335 |
| 2024-05-10 | 3.7 | 3.7 | 3.57 | 3.61 | -2.7% | 386,652 | 139,504,943 |
| 2024-05-09 | 3.49 | 3.82 | 3.48 | 3.71 | +6.61% | 693,069 | 255,214,349 |
| 2024-05-08 | 3.53 | 3.54 | 3.47 | 3.48 | -1.14% | 208,199 | 72,681,608 |
| 2024-05-07 | 3.58 | 3.59 | 3.49 | 3.52 | -1.4% | 299,590 | 105,368,142 |
| 2024-05-06 | 3.55 | 3.67 | 3.55 | 3.57 | +1.42% | 373,795 | 134,919,796 |
| 2024-04-30 | 3.64 | 3.67 | 3.52 | 3.52 | -3.56% | 416,866 | 148,197,382 |
| 2024-04-29 | 3.47 | 3.65 | 3.47 | 3.65 | -4.7% | 783,401 | 279,928,598 |
| 2024-04-26 | 3.81 | 3.85 | 3.74 | 3.83 | +1.06% | 267,519 | 102,021,680 |
| 2024-04-25 | 3.74 | 3.84 | 3.7 | 3.79 | +1.07% | 212,631 | 80,511,027 |
| 2024-04-24 | 3.74 | 3.77 | 3.7 | 3.75 | 0% | 150,528 | 56,226,002 |
| 2024-04-23 | 3.75 | 3.82 | 3.73 | 3.75 | -0.53% | 152,927 | 57,562,282 |
| 2024-04-22 | 3.74 | 3.85 | 3.7 | 3.77 | +1.07% | 188,299 | 71,171,839 |
| 2024-04-19 | 3.77 | 3.81 | 3.71 | 3.73 | -1.32% | 148,397 | 55,584,356 |
| 2024-04-18 | 3.82 | 3.85 | 3.75 | 3.78 | -1.56% | 207,780 | 79,118,481 |
| 2024-04-17 | 3.7 | 3.85 | 3.69 | 3.84 | +4.92% | 249,273 | 94,737,543 |
| 2024-04-16 | 3.92 | 3.93 | 3.64 | 3.66 | -6.15% | 273,026 | 102,238,724 |
| 2024-04-15 | 4.04 | 4.11 | 3.83 | 3.9 | -3.47% | 283,281 | 112,030,874 |
| 2024-04-12 | 4.13 | 4.17 | 4.03 | 4.04 | -2.18% | 156,257 | 63,816,945 |
| 2024-04-11 | 4.09 | 4.18 | 4.04 | 4.13 | +0.73% | 158,438 | 65,588,192 |
| 2024-04-10 | 4.23 | 4.23 | 4.06 | 4.1 | -2.84% | 178,627 | 73,815,645 |
| 2024-04-09 | 4.16 | 4.25 | 4.15 | 4.22 | +1.69% | 165,267 | 69,562,411 |
| 2024-04-08 | 4.27 | 4.27 | 4.13 | 4.15 | -3.04% | 239,408 | 100,187,742 |
| 2024-04-03 | 4.36 | 4.37 | 4.27 | 4.28 | -2.28% | 209,106 | 89,998,531 |
| 2024-04-02 | 4.43 | 4.43 | 4.32 | 4.38 | -0.9% | 219,768 | 95,995,039 |
| 2024-04-01 | 4.24 | 4.43 | 4.23 | 4.42 | +4.49% | 267,909 | 116,397,121 |
| 2024-03-29 | 4.22 | 4.25 | 4.18 | 4.23 | +0.48% | 138,307 | 58,268,136 |
| 2024-03-28 | 4.22 | 4.29 | 4.19 | 4.21 | +0.48% | 180,360 | 76,482,082 |
| 2024-03-27 | 4.39 | 4.39 | 4.18 | 4.19 | -4.34% | 202,330 | 86,446,216 |
| 2024-03-26 | 4.36 | 4.41 | 4.28 | 4.38 | +0.46% | 186,596 | 81,196,921 |
| 2024-03-25 | 4.44 | 4.52 | 4.34 | 4.36 | -3.11% | 219,277 | 97,365,798 |
| 2024-03-22 | 4.63 | 4.64 | 4.48 | 4.5 | -2.81% | 281,427 | 127,534,196 |
| 2024-03-21 | 4.64 | 4.66 | 4.58 | 4.63 | -0.22% | 220,780 | 102,030,683 |
| 2024-03-20 | 4.6 | 4.7 | 4.58 | 4.64 | +0.43% | 222,816 | 103,363,617 |
| 2024-03-19 | 4.67 | 4.71 | 4.62 | 4.62 | -1.07% | 233,635 | 108,835,193 |
| 2024-03-18 | 4.63 | 4.67 | 4.61 | 4.67 | +0.86% | 243,677 | 113,067,050 |
| 2024-03-15 | 4.59 | 4.63 | 4.55 | 4.63 | +0.22% | 214,369 | 98,353,795 |
| 2024-03-14 | 4.66 | 4.72 | 4.55 | 4.62 | -1.07% | 262,164 | 121,673,211 |
| 2024-03-13 | 4.68 | 4.71 | 4.64 | 4.67 | -1.06% | 257,280 | 120,169,464 |
| 2024-03-12 | 4.77 | 4.77 | 4.66 | 4.72 | +0.21% | 373,372 | 175,289,207 |
| 2024-03-11 | 4.6 | 4.74 | 4.58 | 4.71 | +3.52% | 538,441 | 251,166,527 |
| 2024-03-08 | 4.46 | 4.61 | 4.45 | 4.55 | +2.25% | 332,457 | 150,977,783 |
| 2024-03-07 | 4.58 | 4.6 | 4.44 | 4.45 | -2.41% | 258,679 | 116,601,640 |
| 2024-03-06 | 4.42 | 4.64 | 4.41 | 4.56 | +2.7% | 343,837 | 156,011,747 |
| 2024-03-05 | 4.53 | 4.53 | 4.41 | 4.44 | -2.42% | 240,444 | 107,115,803 |
| 2024-03-04 | 4.6 | 4.62 | 4.47 | 4.55 | -1.09% | 297,117 | 135,064,269 |
| 2024-03-01 | 4.45 | 4.66 | 4.4 | 4.6 | +3.6% | 485,709 | 221,100,473 |
| 2024-02-29 | 4.28 | 4.44 | 4.24 | 4.44 | +3.26% | 340,054 | 149,105,787 |
| 2024-02-28 | 4.55 | 4.74 | 4.3 | 4.3 | -5.08% | 604,057 | 275,362,106 |
| 2024-02-27 | 4.38 | 4.53 | 4.37 | 4.53 | +2.49% | 324,073 | 144,666,226 |
| 2024-02-26 | 4.43 | 4.5 | 4.33 | 4.42 | +0.45% | 382,261 | 168,476,452 |
| 2024-02-23 | 4.28 | 4.49 | 4.28 | 4.4 | +3.04% | 407,270 | 178,634,451 |
| 2024-02-22 | 4.16 | 4.33 | 4.16 | 4.27 | +1.67% | 283,228 | 120,359,997 |
| 2024-02-21 | 4.06 | 4.32 | 4.05 | 4.2 | +1.69% | 416,003 | 175,239,775 |
| 2024-02-20 | 4.1 | 4.13 | 4.03 | 4.13 | -0.24% | 206,019 | 83,960,805 |
| 2024-02-19 | 4.16 | 4.21 | 4.05 | 4.14 | +0.98% | 336,582 | 139,057,593 |
| 2024-02-08 | 3.86 | 4.1 | 3.85 | 4.1 | +6.77% | 342,650 | 137,271,035 |
| 2024-02-07 | 3.81 | 3.93 | 3.76 | 3.84 | +0.26% | 320,891 | 123,887,357 |
| 2024-02-06 | 3.52 | 3.89 | 3.42 | 3.83 | +7.58% | 363,168 | 132,976,616 |
| 2024-02-05 | 3.88 | 3.91 | 3.52 | 3.56 | -8.95% | 364,151 | 133,459,144 |
| 2024-02-02 | 4.15 | 4.17 | 3.75 | 3.91 | -5.1% | 393,461 | 155,995,986 |
| 2024-02-01 | 4.06 | 4.24 | 4.03 | 4.12 | +0.24% | 291,697 | 121,308,196 |
| 2024-01-31 | 4.37 | 4.43 | 4.1 | 4.11 | -6.38% | 362,704 | 153,738,912 |
| 2024-01-30 | 4.56 | 4.56 | 4.34 | 4.39 | -4.77% | 354,691 | 158,101,381 |
| 2024-01-29 | 4.89 | 4.91 | 4.58 | 4.61 | -6.87% | 562,271 | 263,905,834 |
| 2024-01-26 | 5.04 | 5.13 | 4.92 | 4.95 | -2.17% | 407,497 | 203,895,810 |
| 2024-01-25 | 4.9 | 5.07 | 4.82 | 5.06 | +2.43% | 562,268 | 279,218,201 |
| 2024-01-24 | 4.99 | 5.03 | 4.72 | 4.94 | -1% | 480,174 | 234,642,676 |
| 2024-01-23 | 4.84 | 5.08 | 4.76 | 4.99 | +2.46% | 499,058 | 247,743,558 |
| 2024-01-22 | 5.1 | 5.12 | 4.78 | 4.87 | -5.98% | 658,637 | 326,784,128 |
| 2024-01-19 | 5.4 | 5.41 | 5.18 | 5.18 | -4.07% | 462,066 | 243,975,898 |
| 2024-01-18 | 5.2 | 5.4 | 5.16 | 5.4 | +2.86% | 667,331 | 354,195,840 |
| 2024-01-17 | 5.45 | 5.45 | 5.24 | 5.25 | -4.37% | 491,430 | 261,792,987 |
| 2024-01-16 | 5.45 | 5.57 | 5.36 | 5.49 | +0.18% | 570,735 | 311,668,038 |
| 2024-01-15 | 5.45 | 5.56 | 5.36 | 5.48 | -1.79% | 590,361 | 322,380,797 |
| 2024-01-12 | 5.6 | 5.88 | 5.53 | 5.58 | -1.41% | 1,029,309 | 587,722,168 |
| 2024-01-11 | 5.59 | 5.67 | 5.51 | 5.66 | -0.18% | 839,264 | 469,271,955 |
| 2024-01-10 | 5.48 | 5.84 | 5.41 | 5.67 | +1.8% | 1,223,163 | 689,976,011 |
| 2024-01-09 | 5.4 | 5.67 | 5.36 | 5.57 | +1.46% | 969,316 | 534,713,899 |
| 2024-01-08 | 5.26 | 5.61 | 5.2 | 5.49 | +3.2% | 990,342 | 544,848,536 |
| 2024-01-05 | 5.51 | 5.6 | 5.27 | 5.32 | -4.32% | 850,422 | 458,685,705 |
| 2024-01-04 | 5.5 | 5.63 | 5.45 | 5.56 | +0.36% | 771,693 | 428,319,607 |
| 2024-01-03 | 5.58 | 5.73 | 5.5 | 5.54 | -2.81% | 927,567 | 517,421,537 |
| 2024-01-02 | 5.36 | 6 | 5.36 | 5.7 | +3.45% | 1,581,963 | 895,309,940 |
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：