股票概览
5.37
+0.94%
+0.05
5.33
开盘价
5.42
最高价
5.29
最低价
1,205,007
成交量
数据更新至: 2025-03-25
技术指标
5.30
MA5 (5日均线)
5.29
MA10 (10日均线)
5.07
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 | 5.33 | 5.42 | 5.29 | 5.37 | +0.94% | 1,205,007 | 646,266,669 |
| 2025-03-24 | 5.28 | 5.4 | 5.11 | 5.32 | +0.38% | 1,705,883 | 901,143,767 |
| 2025-03-21 | 5.18 | 5.33 | 5.13 | 5.3 | +1.34% | 1,682,251 | 878,112,257 |
| 2025-03-20 | 5.28 | 5.34 | 5.21 | 5.23 | -1.32% | 1,439,129 | 758,210,611 |
| 2025-03-19 | 5.5 | 5.5 | 5.27 | 5.3 | -5.19% | 2,623,343 | 1,405,746,870 |
| 2025-03-18 | 5.46 | 5.68 | 5.4 | 5.59 | +2.76% | 3,644,997 | 2,014,913,382 |
| 2025-03-17 | 5.42 | 5.53 | 5.35 | 5.44 | +0.74% | 4,519,096 | 2,456,542,462 |
| 2025-03-14 | 4.91 | 5.4 | 4.87 | 5.4 | +9.98% | 3,632,814 | 1,925,855,737 |
| 2025-03-13 | 5 | 5.03 | 4.86 | 4.91 | -1.6% | 888,863 | 438,152,224 |
| 2025-03-12 | 5.05 | 5.06 | 4.96 | 4.99 | -1.19% | 1,042,770 | 521,245,847 |
| 2025-03-11 | 4.9 | 5.12 | 4.86 | 5.05 | +3.06% | 1,726,250 | 866,684,245 |
| 2025-03-10 | 4.9 | 4.94 | 4.83 | 4.9 | -0.2% | 864,669 | 421,652,754 |
| 2025-03-07 | 4.84 | 4.99 | 4.81 | 4.91 | +0.82% | 1,372,731 | 676,286,910 |
| 2025-03-06 | 4.77 | 4.89 | 4.75 | 4.87 | +2.1% | 980,770 | 476,005,420 |
| 2025-03-05 | 4.73 | 4.78 | 4.68 | 4.77 | +0.85% | 753,306 | 357,124,655 |
| 2025-03-04 | 4.62 | 4.74 | 4.59 | 4.73 | +1.28% | 684,599 | 320,965,308 |
| 2025-03-03 | 4.73 | 4.78 | 4.63 | 4.67 | -1.27% | 805,772 | 378,932,027 |
| 2025-02-28 | 4.89 | 4.89 | 4.71 | 4.73 | -4.25% | 1,231,445 | 590,936,062 |
| 2025-02-27 | 5.05 | 5.07 | 4.89 | 4.94 | -1.98% | 1,388,010 | 686,816,807 |
| 2025-02-26 | 5 | 5.07 | 4.95 | 5.04 | +0.8% | 1,439,999 | 719,757,801 |
| 2025-02-25 | 4.98 | 5.08 | 4.92 | 5 | -1.19% | 1,397,159 | 698,444,638 |
| 2025-02-24 | 5.17 | 5.17 | 5.02 | 5.06 | -2.5% | 1,827,300 | 926,929,626 |
| 2025-02-21 | 5.08 | 5.2 | 5.01 | 5.19 | +1.76% | 2,355,094 | 1,205,714,431 |
| 2025-02-20 | 5.02 | 5.22 | 5 | 5.1 | +1.8% | 2,100,915 | 1,075,856,930 |
| 2025-02-19 | 5 | 5.06 | 4.94 | 5.01 | +1.01% | 1,699,493 | 846,849,134 |
| 2025-02-18 | 5.08 | 5.12 | 4.93 | 4.96 | -3.31% | 1,639,947 | 824,227,671 |
| 2025-02-17 | 4.95 | 5.2 | 4.95 | 5.13 | +5.12% | 2,774,228 | 1,420,912,158 |
| 2025-02-14 | 5.09 | 5.15 | 4.84 | 4.88 | -8.1% | 3,615,352 | 1,787,175,632 |
| 2025-02-13 | 5.55 | 5.56 | 5.31 | 5.31 | -4.5% | 2,528,439 | 1,358,897,744 |
| 2025-02-12 | 5.37 | 5.64 | 5.34 | 5.56 | +2.77% | 2,775,720 | 1,536,829,919 |
| 2025-02-11 | 5.5 | 5.51 | 5.32 | 5.41 | -2.17% | 2,289,365 | 1,236,159,423 |
| 2025-02-10 | 5.26 | 5.54 | 5.22 | 5.53 | +5.33% | 3,498,599 | 1,881,449,756 |
| 2025-02-07 | 5.25 | 5.41 | 5.17 | 5.25 | -0.38% | 3,286,335 | 1,739,541,992 |
| 2025-02-06 | 5.09 | 5.27 | 5.06 | 5.27 | +3.54% | 2,971,021 | 1,542,492,332 |
| 2025-02-05 | 5.19 | 5.19 | 4.94 | 5.09 | 0% | 2,373,960 | 1,204,623,050 |
| 2025-01-27 | 5.27 | 5.34 | 5.05 | 5.09 | -4.32% | 2,720,195 | 1,399,842,882 |
| 2025-01-24 | 5.35 | 5.5 | 5.15 | 5.32 | -2.56% | 4,335,415 | 2,302,634,968 |
| 2025-01-23 | 5.93 | 5.99 | 5.41 | 5.46 | -7.93% | 6,295,754 | 3,606,942,445 |
| 2025-01-22 | 5.53 | 6.16 | 5.43 | 5.93 | +5.33% | 6,223,944 | 3,677,492,606 |
| 2025-01-21 | 5.59 | 5.83 | 5.48 | 5.63 | +3.3% | 5,593,256 | 3,144,455,515 |
| 2025-01-20 | 5.6 | 5.81 | 5.37 | 5.45 | -2.68% | 6,189,087 | 3,445,079,831 |
| 2025-01-17 | 5.42 | 5.93 | 5.33 | 5.6 | +3.51% | 8,722,161 | 4,864,134,180 |
| 2025-01-16 | 4.91 | 5.41 | 4.85 | 5.41 | +9.96% | 8,043,053 | 4,287,413,420 |
| 2025-01-15 | 5.07 | 5.15 | 4.81 | 4.92 | -7.34% | 5,429,792 | 2,696,824,303 |
| 2025-01-14 | 4.75 | 5.31 | 4.63 | 5.31 | +9.94% | 7,833,152 | 4,008,751,289 |
| 2025-01-13 | 4.9 | 5.29 | 4.72 | 4.83 | -7.82% | 6,337,380 | 3,138,126,324 |
| 2025-01-10 | 5.24 | 5.24 | 4.93 | 5.24 | +10.08% | 7,485,941 | 3,902,938,313 |
| 2025-01-09 | 4.76 | 4.76 | 4.75 | 4.76 | +9.93% | 1,391,103 | 662,164,535 |
| 2025-01-08 | 4.3 | 4.43 | 4.12 | 4.33 | -2.48% | 2,817,927 | 1,200,988,110 |
| 2025-01-07 | 4.04 | 4.44 | 4.01 | 4.44 | +9.9% | 2,984,714 | 1,279,374,759 |
| 2025-01-06 | 3.98 | 4.11 | 3.93 | 4.04 | +1.51% | 1,546,467 | 624,950,428 |
| 2025-01-03 | 4.24 | 4.26 | 3.97 | 3.98 | -5.46% | 1,666,939 | 677,574,715 |
| 2025-01-02 | 4.38 | 4.44 | 4.16 | 4.21 | -4.1% | 1,801,408 | 773,703,423 |
| 2024-12-31 | 4.81 | 4.85 | 4.38 | 4.39 | -8.92% | 2,566,823 | 1,165,844,534 |
| 2024-12-30 | 4.81 | 4.98 | 4.65 | 4.82 | -1.43% | 2,732,959 | 1,317,578,945 |
| 2024-12-27 | 4.97 | 5.06 | 4.81 | 4.89 | +1.88% | 5,085,447 | 2,504,914,559 |
| 2024-12-26 | 4.32 | 4.8 | 4.31 | 4.8 | +10.09% | 2,706,042 | 1,266,469,337 |
| 2024-12-25 | 4.28 | 4.47 | 4.11 | 4.36 | +2.11% | 1,665,797 | 716,366,943 |
| 2024-12-24 | 4.24 | 4.34 | 4.19 | 4.27 | +1.18% | 958,575 | 408,338,727 |
| 2024-12-23 | 4.5 | 4.52 | 4.22 | 4.22 | -6.01% | 1,329,959 | 576,213,233 |
| 2024-12-20 | 4.47 | 4.6 | 4.41 | 4.49 | -0.66% | 1,794,467 | 805,430,650 |
| 2024-12-19 | 4.27 | 4.59 | 4.19 | 4.52 | +5.12% | 2,444,185 | 1,080,501,334 |
| 2024-12-18 | 4.25 | 4.35 | 4.19 | 4.3 | +1.42% | 1,101,107 | 472,578,588 |
| 2024-12-17 | 4.27 | 4.42 | 4.19 | 4.24 | -0.7% | 1,552,025 | 666,879,337 |
| 2024-12-16 | 4.29 | 4.38 | 4.25 | 4.27 | -1.39% | 1,075,569 | 463,539,174 |
| 2024-12-13 | 4.47 | 4.51 | 4.32 | 4.33 | -4.2% | 1,704,658 | 748,876,094 |
| 2024-12-12 | 4.64 | 4.66 | 4.45 | 4.52 | -2.38% | 1,827,905 | 825,094,443 |
| 2024-12-11 | 4.58 | 4.77 | 4.55 | 4.63 | +3.35% | 2,734,884 | 1,266,629,313 |
| 2024-12-10 | 4.65 | 4.7 | 4.47 | 4.48 | 0% | 2,312,732 | 1,054,137,569 |
| 2024-12-09 | 4.45 | 4.59 | 4.41 | 4.48 | +0.45% | 1,623,299 | 729,318,639 |
| 2024-12-06 | 4.56 | 4.56 | 4.4 | 4.46 | -1.33% | 1,882,913 | 839,438,329 |
| 2024-12-05 | 4.4 | 4.6 | 4.36 | 4.52 | +3.2% | 2,855,520 | 1,284,067,639 |
| 2024-12-04 | 4.44 | 4.63 | 4.34 | 4.38 | -2.88% | 3,016,128 | 1,338,942,807 |
| 2024-12-03 | 4.74 | 4.89 | 4.46 | 4.51 | -5.25% | 4,972,579 | 2,287,389,311 |
| 2024-12-02 | 4.92 | 5.09 | 4.6 | 4.76 | +2.81% | 7,596,503 | 3,686,678,741 |
| 2024-11-29 | 4.08 | 4.63 | 4.03 | 4.63 | +9.98% | 5,290,743 | 2,334,837,221 |
| 2024-11-28 | 3.96 | 4.21 | 3.96 | 4.21 | +9.92% | 2,309,779 | 965,981,028 |
| 2024-11-27 | 3.73 | 3.85 | 3.63 | 3.83 | +2.41% | 1,484,354 | 557,697,134 |
| 2024-11-26 | 3.64 | 3.87 | 3.63 | 3.74 | +4.18% | 1,471,833 | 552,926,302 |
| 2024-11-25 | 3.59 | 3.65 | 3.49 | 3.59 | -0.28% | 826,838 | 293,074,057 |
| 2024-11-22 | 3.77 | 3.82 | 3.6 | 3.6 | -4.26% | 893,096 | 332,266,873 |
| 2024-11-21 | 3.77 | 3.77 | 3.7 | 3.76 | -0.27% | 644,145 | 240,909,608 |
| 2024-11-20 | 3.76 | 3.8 | 3.72 | 3.77 | +0.27% | 836,427 | 314,686,993 |
| 2024-11-19 | 3.68 | 3.76 | 3.65 | 3.76 | +2.45% | 815,406 | 302,266,643 |
| 2024-11-18 | 3.82 | 3.85 | 3.64 | 3.67 | -3.67% | 1,178,173 | 436,883,181 |
| 2024-11-15 | 3.92 | 3.99 | 3.8 | 3.81 | -3.54% | 1,071,727 | 418,140,097 |
| 2024-11-14 | 4.09 | 4.09 | 3.93 | 3.95 | -3.19% | 958,721 | 383,499,845 |
| 2024-11-13 | 4.1 | 4.12 | 4 | 4.08 | -1.21% | 987,808 | 401,090,183 |
| 2024-11-12 | 4.3 | 4.3 | 4.07 | 4.13 | -3.73% | 1,698,102 | 706,523,369 |
| 2024-11-11 | 4.15 | 4.3 | 4.12 | 4.29 | +3.37% | 1,855,405 | 782,221,350 |
| 2024-11-08 | 4.2 | 4.37 | 4.12 | 4.15 | -0.48% | 1,887,712 | 798,723,190 |
| 2024-11-07 | 4.09 | 4.19 | 3.99 | 4.17 | +2.71% | 1,685,812 | 689,191,402 |
| 2024-11-06 | 4.13 | 4.17 | 4.03 | 4.06 | -0.98% | 1,457,050 | 597,944,696 |
| 2024-11-05 | 3.97 | 4.1 | 3.94 | 4.1 | +4.06% | 1,568,274 | 634,701,137 |
| 2024-11-04 | 3.83 | 3.99 | 3.8 | 3.94 | +1.81% | 1,152,002 | 451,881,960 |
| 2024-11-01 | 4.13 | 4.27 | 3.85 | 3.87 | -6.97% | 2,449,916 | 984,767,603 |
| 2024-10-31 | 4.08 | 4.25 | 3.96 | 4.16 | +1.71% | 2,419,112 | 996,984,634 |
| 2024-10-30 | 4.14 | 4.24 | 3.98 | 4.09 | -1.21% | 2,261,762 | 927,372,865 |
| 2024-10-29 | 4.04 | 4.24 | 4 | 4.14 | +3.5% | 2,551,860 | 1,056,287,138 |
| 2024-10-28 | 3.92 | 4 | 3.91 | 4 | +0.76% | 1,484,326 | 587,606,776 |
| 2024-10-25 | 4 | 4.08 | 3.95 | 3.97 | -0.75% | 1,705,811 | 683,109,263 |
| 2024-10-24 | 4.04 | 4.12 | 3.97 | 4 | -2.91% | 1,719,548 | 690,971,045 |
| 2024-10-23 | 4.05 | 4.27 | 4.02 | 4.12 | +1.73% | 2,196,946 | 911,621,227 |
| 2024-10-22 | 4.4 | 4.42 | 4.03 | 4.05 | -5.37% | 2,925,497 | 1,213,464,706 |
| 2024-10-21 | 4.01 | 4.28 | 3.94 | 4.28 | +9.74% | 3,349,509 | 1,378,858,758 |
| 2024-10-18 | 3.59 | 3.97 | 3.55 | 3.9 | +7.14% | 3,353,547 | 1,265,178,732 |
| 2024-10-17 | 3.39 | 3.74 | 3.39 | 3.64 | +7.06% | 3,302,242 | 1,202,659,635 |
| 2024-10-16 | 3.37 | 3.46 | 3.33 | 3.4 | -1.16% | 1,193,621 | 404,436,068 |
| 2024-10-15 | 3.56 | 3.64 | 3.43 | 3.44 | -1.99% | 2,346,209 | 826,272,274 |
| 2024-10-14 | 3.21 | 3.51 | 3.18 | 3.51 | +10.03% | 2,214,858 | 753,000,507 |
| 2024-10-11 | 3.4 | 3.42 | 3.13 | 3.19 | -7.54% | 1,625,015 | 530,430,242 |
| 2024-10-10 | 3.46 | 3.6 | 3.37 | 3.45 | -0.86% | 1,715,688 | 598,848,830 |
| 2024-10-09 | 3.63 | 3.76 | 3.44 | 3.48 | -4.92% | 2,612,002 | 947,624,520 |
| 2024-10-08 | 3.66 | 3.66 | 3.4 | 3.66 | +9.91% | 2,606,824 | 937,794,829 |
| 2024-09-30 | 3.17 | 3.34 | 3.1 | 3.33 | +9.54% | 2,253,110 | 730,402,024 |
| 2024-09-27 | 2.93 | 3.04 | 2.91 | 3.04 | +4.83% | 1,008,635 | 299,400,601 |
| 2024-09-26 | 2.81 | 2.9 | 2.78 | 2.9 | +2.84% | 1,148,366 | 326,803,047 |
| 2024-09-25 | 2.77 | 2.92 | 2.77 | 2.82 | +1.81% | 1,539,688 | 439,443,683 |
| 2024-09-24 | 2.71 | 2.78 | 2.65 | 2.77 | +1.09% | 1,419,945 | 386,994,631 |
| 2024-09-23 | 2.75 | 2.79 | 2.73 | 2.74 | -0.36% | 715,169 | 197,145,584 |
| 2024-09-20 | 2.75 | 2.77 | 2.72 | 2.75 | 0% | 597,061 | 163,803,006 |
| 2024-09-19 | 2.75 | 2.79 | 2.68 | 2.75 | 0% | 960,943 | 263,065,453 |
| 2024-09-18 | 2.75 | 2.81 | 2.7 | 2.75 | -1.08% | 836,859 | 229,567,585 |
| 2024-09-13 | 2.64 | 2.9 | 2.63 | 2.78 | +5.3% | 1,491,031 | 414,383,639 |
| 2024-09-12 | 2.61 | 2.76 | 2.61 | 2.64 | +1.15% | 595,599 | 159,263,520 |
| 2024-09-11 | 2.63 | 2.64 | 2.59 | 2.61 | -1.14% | 326,844 | 85,365,500 |
| 2024-09-10 | 2.64 | 2.67 | 2.58 | 2.64 | -1.12% | 539,456 | 141,286,484 |
| 2024-09-09 | 2.69 | 2.71 | 2.65 | 2.67 | -1.11% | 439,001 | 117,078,172 |
| 2024-09-06 | 2.79 | 2.8 | 2.7 | 2.7 | -3.23% | 645,337 | 175,787,121 |
| 2024-09-05 | 2.71 | 2.85 | 2.71 | 2.79 | +1.82% | 804,385 | 224,631,380 |
| 2024-09-04 | 2.76 | 2.77 | 2.69 | 2.74 | -1.79% | 626,661 | 170,658,143 |
| 2024-09-03 | 2.77 | 2.86 | 2.73 | 2.79 | +0.36% | 682,021 | 189,605,140 |
| 2024-09-02 | 2.78 | 2.83 | 2.75 | 2.78 | +1.09% | 1,053,233 | 293,872,561 |
| 2024-08-30 | 2.68 | 2.8 | 2.66 | 2.75 | +3% | 833,116 | 229,702,974 |
| 2024-08-29 | 2.63 | 2.7 | 2.59 | 2.67 | +1.14% | 566,611 | 149,640,336 |
| 2024-08-28 | 2.62 | 2.66 | 2.6 | 2.64 | +0.38% | 294,577 | 77,531,503 |
| 2024-08-27 | 2.69 | 2.69 | 2.62 | 2.63 | -2.59% | 476,997 | 126,245,722 |
| 2024-08-26 | 2.67 | 2.71 | 2.64 | 2.7 | +1.12% | 527,895 | 141,812,284 |
| 2024-08-23 | 2.72 | 2.74 | 2.66 | 2.67 | -2.2% | 628,093 | 168,856,101 |
| 2024-08-22 | 2.8 | 2.81 | 2.71 | 2.73 | -3.19% | 672,913 | 184,008,828 |
| 2024-08-21 | 2.76 | 2.84 | 2.74 | 2.82 | +1.44% | 573,724 | 160,897,345 |
| 2024-08-20 | 2.87 | 2.9 | 2.77 | 2.78 | -3.47% | 832,721 | 234,922,155 |
| 2024-08-19 | 2.81 | 2.91 | 2.77 | 2.88 | +3.23% | 1,061,855 | 303,823,789 |
| 2024-08-16 | 2.78 | 2.82 | 2.77 | 2.79 | +1.09% | 657,918 | 184,203,475 |
| 2024-08-15 | 2.72 | 2.8 | 2.71 | 2.76 | +0.73% | 568,746 | 156,948,194 |
| 2024-08-14 | 2.74 | 2.77 | 2.73 | 2.74 | +0.37% | 566,301 | 155,473,202 |
| 2024-08-13 | 2.76 | 2.78 | 2.69 | 2.73 | -1.8% | 826,238 | 224,580,421 |
| 2024-08-12 | 2.78 | 2.93 | 2.75 | 2.78 | +1.83% | 1,476,401 | 416,599,919 |
| 2024-08-09 | 2.74 | 2.77 | 2.72 | 2.73 | +0.74% | 716,701 | 196,582,766 |
| 2024-08-08 | 2.7 | 2.73 | 2.67 | 2.71 | -0.73% | 698,862 | 188,569,998 |
| 2024-08-07 | 2.74 | 2.78 | 2.72 | 2.73 | -0.73% | 478,285 | 131,719,494 |
| 2024-08-06 | 2.75 | 2.78 | 2.72 | 2.75 | +1.1% | 593,726 | 162,616,442 |
| 2024-08-05 | 2.85 | 2.87 | 2.7 | 2.72 | -5.88% | 1,377,742 | 382,952,364 |
| 2024-08-02 | 3 | 3 | 2.88 | 2.89 | -4.3% | 1,313,550 | 384,945,949 |
| 2024-08-01 | 3.05 | 3.11 | 3 | 3.02 | -0.98% | 1,148,212 | 349,865,194 |
| 2024-07-31 | 2.93 | 3.06 | 2.92 | 3.05 | +3.74% | 1,587,802 | 476,310,666 |
| 2024-07-30 | 2.95 | 2.97 | 2.91 | 2.94 | -0.68% | 746,622 | 219,265,913 |
| 2024-07-29 | 2.96 | 3 | 2.92 | 2.96 | 0% | 922,530 | 272,933,236 |
| 2024-07-26 | 2.92 | 2.97 | 2.91 | 2.96 | +1.02% | 881,726 | 259,825,781 |
| 2024-07-25 | 2.97 | 3.01 | 2.9 | 2.93 | -3.93% | 1,237,269 | 363,843,345 |
| 2024-07-24 | 2.98 | 3.14 | 2.97 | 3.05 | +1.67% | 1,620,916 | 497,302,207 |
| 2024-07-23 | 3.1 | 3.15 | 3 | 3 | -2.91% | 1,103,285 | 338,199,318 |
| 2024-07-22 | 3.11 | 3.14 | 3.06 | 3.09 | 0% | 1,145,674 | 354,938,546 |
| 2024-07-19 | 3.19 | 3.21 | 3.08 | 3.09 | -3.13% | 1,459,929 | 456,451,665 |
| 2024-07-18 | 3.18 | 3.22 | 3.07 | 3.19 | -2.45% | 1,893,970 | 595,759,778 |
| 2024-07-17 | 3.46 | 3.46 | 3.26 | 3.27 | -6.3% | 1,937,935 | 645,111,497 |
| 2024-07-16 | 3.4 | 3.5 | 3.3 | 3.49 | +1.75% | 1,867,129 | 640,717,347 |
| 2024-07-15 | 3.42 | 3.5 | 3.34 | 3.43 | -0.58% | 1,594,375 | 543,576,288 |
| 2024-07-12 | 3.57 | 3.59 | 3.42 | 3.45 | -5.22% | 2,488,409 | 867,487,096 |
| 2024-07-11 | 3.35 | 3.71 | 3.31 | 3.64 | +8.01% | 3,571,604 | 1,284,102,472 |
| 2024-07-10 | 3.13 | 3.4 | 3.11 | 3.37 | +6.98% | 2,497,821 | 816,420,581 |
| 2024-07-09 | 3.02 | 3.23 | 3 | 3.15 | +3.62% | 2,345,487 | 727,717,780 |
| 2024-07-08 | 2.98 | 3.16 | 2.94 | 3.04 | +5.56% | 2,507,358 | 764,763,798 |
| 2024-07-05 | 2.89 | 2.92 | 2.81 | 2.88 | -0.69% | 1,004,771 | 288,582,651 |
| 2024-07-04 | 2.86 | 2.95 | 2.85 | 2.9 | +1.4% | 1,395,726 | 406,003,421 |
| 2024-07-03 | 2.88 | 2.91 | 2.85 | 2.86 | -1.04% | 828,037 | 237,653,597 |
| 2024-07-02 | 2.92 | 2.93 | 2.87 | 2.89 | -0.69% | 1,009,102 | 292,329,936 |
| 2024-07-01 | 2.97 | 3 | 2.87 | 2.91 | -3% | 2,081,513 | 607,527,531 |
| 2024-06-28 | 2.7 | 3 | 2.68 | 3 | +9.89% | 2,787,210 | 819,340,751 |
| 2024-06-27 | 2.76 | 2.81 | 2.72 | 2.73 | -1.8% | 784,178 | 216,361,671 |
| 2024-06-26 | 2.69 | 2.8 | 2.68 | 2.78 | +4.12% | 958,005 | 262,723,574 |
| 2024-06-25 | 2.74 | 2.76 | 2.64 | 2.67 | -2.2% | 1,137,232 | 306,035,274 |
| 2024-06-24 | 2.81 | 2.84 | 2.72 | 2.73 | -4.21% | 1,444,964 | 400,811,096 |
| 2024-06-21 | 2.8 | 2.87 | 2.77 | 2.85 | +1.06% | 1,241,310 | 351,718,689 |
| 2024-06-20 | 2.77 | 2.95 | 2.76 | 2.82 | +2.17% | 2,145,223 | 614,255,932 |
| 2024-06-19 | 2.79 | 2.84 | 2.72 | 2.76 | -1.78% | 1,828,866 | 507,445,966 |
| 2024-06-18 | 2.77 | 2.82 | 2.69 | 2.81 | +1.08% | 2,469,984 | 677,629,318 |
| 2024-06-17 | 2.58 | 2.78 | 2.55 | 2.78 | +9.88% | 2,419,983 | 657,531,887 |
| 2024-06-14 | 2.48 | 2.54 | 2.46 | 2.53 | +2.43% | 529,585 | 132,874,455 |
| 2024-06-13 | 2.47 | 2.5 | 2.46 | 2.47 | 0% | 307,327 | 76,336,065 |
| 2024-06-12 | 2.44 | 2.5 | 2.43 | 2.47 | +0.82% | 317,562 | 78,503,572 |
| 2024-06-11 | 2.38 | 2.46 | 2.35 | 2.45 | +2.08% | 377,128 | 90,927,533 |
| 2024-06-07 | 2.42 | 2.45 | 2.36 | 2.4 | +0.42% | 336,279 | 80,522,197 |
| 2024-06-06 | 2.45 | 2.49 | 2.37 | 2.39 | -2.45% | 468,070 | 113,722,063 |
| 2024-06-05 | 2.49 | 2.51 | 2.45 | 2.45 | -1.21% | 263,228 | 65,229,654 |
| 2024-06-04 | 2.49 | 2.5 | 2.44 | 2.48 | -0.8% | 304,390 | 75,043,164 |
| 2024-06-03 | 2.54 | 2.54 | 2.47 | 2.5 | -0.79% | 418,318 | 104,518,341 |
| 2024-05-31 | 2.48 | 2.55 | 2.47 | 2.52 | +2.02% | 299,353 | 75,478,962 |
| 2024-05-30 | 2.46 | 2.5 | 2.42 | 2.47 | +0.41% | 259,772 | 64,022,936 |
| 2024-05-29 | 2.45 | 2.49 | 2.45 | 2.46 | 0% | 178,534 | 44,113,005 |
| 2024-05-28 | 2.48 | 2.52 | 2.45 | 2.46 | -1.2% | 282,342 | 70,061,714 |
| 2024-05-27 | 2.49 | 2.51 | 2.43 | 2.49 | +0.81% | 308,613 | 75,997,578 |
| 2024-05-24 | 2.53 | 2.55 | 2.47 | 2.47 | -2.37% | 287,055 | 71,887,468 |
| 2024-05-23 | 2.59 | 2.59 | 2.52 | 2.53 | -2.32% | 354,405 | 90,402,137 |
| 2024-05-22 | 2.55 | 2.6 | 2.53 | 2.59 | +1.97% | 410,029 | 105,430,413 |
| 2024-05-21 | 2.54 | 2.56 | 2.52 | 2.54 | +0.4% | 302,032 | 76,759,867 |
| 2024-05-20 | 2.54 | 2.56 | 2.52 | 2.53 | 0% | 297,694 | 75,666,936 |
| 2024-05-17 | 2.5 | 2.54 | 2.48 | 2.53 | +1.2% | 269,065 | 67,471,917 |
| 2024-05-16 | 2.51 | 2.55 | 2.49 | 2.5 | +0.4% | 313,222 | 78,966,629 |
| 2024-05-15 | 2.52 | 2.54 | 2.49 | 2.49 | -1.58% | 232,841 | 58,386,685 |
| 2024-05-14 | 2.5 | 2.55 | 2.49 | 2.53 | +2.02% | 306,793 | 77,505,844 |
| 2024-05-13 | 2.5 | 2.52 | 2.46 | 2.48 | -1.59% | 286,794 | 71,470,754 |
| 2024-05-10 | 2.56 | 2.57 | 2.51 | 2.52 | -1.56% | 279,411 | 70,521,998 |
| 2024-05-09 | 2.55 | 2.59 | 2.54 | 2.56 | +0.39% | 235,935 | 60,693,915 |
| 2024-05-08 | 2.59 | 2.6 | 2.54 | 2.55 | -2.3% | 329,681 | 84,642,450 |
| 2024-05-07 | 2.64 | 2.65 | 2.59 | 2.61 | -1.14% | 353,494 | 92,254,085 |
| 2024-05-06 | 2.64 | 2.66 | 2.62 | 2.64 | +1.15% | 450,569 | 119,153,862 |
| 2024-04-30 | 2.59 | 2.63 | 2.56 | 2.61 | +1.16% | 518,151 | 134,528,846 |
| 2024-04-29 | 2.52 | 2.6 | 2.52 | 2.58 | +1.98% | 521,563 | 134,022,002 |
| 2024-04-26 | 2.48 | 2.55 | 2.45 | 2.53 | +5.86% | 757,631 | 190,217,337 |
| 2024-04-25 | 2.38 | 2.42 | 2.37 | 2.39 | 0% | 289,260 | 69,338,445 |
| 2024-04-24 | 2.35 | 2.39 | 2.33 | 2.39 | +2.58% | 298,628 | 70,554,921 |
| 2024-04-23 | 2.32 | 2.35 | 2.31 | 2.33 | +0.87% | 255,568 | 59,627,957 |
| 2024-04-22 | 2.31 | 2.35 | 2.27 | 2.31 | -0.43% | 293,987 | 68,129,352 |
| 2024-04-19 | 2.3 | 2.35 | 2.29 | 2.32 | 0% | 258,942 | 59,974,908 |
| 2024-04-18 | 2.36 | 2.37 | 2.31 | 2.32 | -1.69% | 287,218 | 67,245,819 |
| 2024-04-17 | 2.28 | 2.37 | 2.27 | 2.36 | +4.42% | 345,452 | 80,686,193 |
| 2024-04-16 | 2.33 | 2.35 | 2.25 | 2.26 | -4.24% | 429,014 | 98,212,747 |
| 2024-04-15 | 2.41 | 2.43 | 2.32 | 2.36 | -2.07% | 451,273 | 106,667,300 |
| 2024-04-12 | 2.41 | 2.46 | 2.39 | 2.41 | 0% | 301,463 | 72,951,714 |
| 2024-04-11 | 2.37 | 2.44 | 2.36 | 2.41 | +0.84% | 314,376 | 75,873,348 |
| 2024-04-10 | 2.47 | 2.47 | 2.37 | 2.39 | -3.24% | 388,252 | 93,341,854 |
| 2024-04-09 | 2.45 | 2.48 | 2.44 | 2.47 | +0.82% | 224,010 | 55,138,621 |
| 2024-04-08 | 2.5 | 2.51 | 2.44 | 2.45 | -2.39% | 276,117 | 68,444,287 |
| 2024-04-03 | 2.53 | 2.53 | 2.48 | 2.51 | -0.79% | 333,886 | 83,777,432 |
| 2024-04-02 | 2.57 | 2.57 | 2.51 | 2.53 | -1.56% | 314,543 | 79,724,632 |
| 2024-04-01 | 2.54 | 2.59 | 2.53 | 2.57 | +1.18% | 401,466 | 102,809,904 |
| 2024-03-29 | 2.52 | 2.55 | 2.5 | 2.54 | +0.4% | 305,712 | 77,094,401 |
| 2024-03-28 | 2.42 | 2.55 | 2.41 | 2.53 | +4.12% | 516,538 | 129,418,227 |
| 2024-03-27 | 2.54 | 2.55 | 2.43 | 2.43 | -4.71% | 394,120 | 97,978,145 |
| 2024-03-26 | 2.57 | 2.61 | 2.53 | 2.55 | -0.78% | 383,771 | 98,377,476 |
| 2024-03-25 | 2.62 | 2.65 | 2.57 | 2.57 | -2.28% | 533,144 | 139,167,575 |
| 2024-03-22 | 2.67 | 2.69 | 2.61 | 2.63 | -2.23% | 613,760 | 162,046,194 |
| 2024-03-21 | 2.71 | 2.74 | 2.68 | 2.69 | -1.1% | 460,621 | 124,540,143 |
| 2024-03-20 | 2.68 | 2.73 | 2.68 | 2.72 | +1.12% | 305,642 | 82,844,413 |
| 2024-03-19 | 2.73 | 2.74 | 2.69 | 2.69 | -2.18% | 425,540 | 115,473,345 |
| 2024-03-18 | 2.71 | 2.75 | 2.7 | 2.75 | +1.48% | 574,985 | 156,402,330 |
| 2024-03-15 | 2.68 | 2.71 | 2.64 | 2.71 | +1.5% | 520,944 | 139,524,439 |
| 2024-03-14 | 2.66 | 2.71 | 2.64 | 2.67 | -0.74% | 539,615 | 144,645,812 |
| 2024-03-13 | 2.71 | 2.73 | 2.66 | 2.69 | -1.1% | 616,572 | 165,860,656 |
| 2024-03-12 | 2.8 | 2.83 | 2.68 | 2.72 | -3.89% | 1,174,991 | 320,722,686 |
| 2024-03-11 | 2.73 | 2.96 | 2.66 | 2.83 | +4.81% | 1,750,782 | 495,675,655 |
| 2024-03-08 | 2.59 | 2.78 | 2.56 | 2.7 | +4.25% | 690,351 | 183,686,292 |
| 2024-03-07 | 2.66 | 2.68 | 2.57 | 2.59 | -2.26% | 566,344 | 148,381,181 |
| 2024-03-06 | 2.66 | 2.7 | 2.62 | 2.65 | -0.75% | 348,471 | 92,589,019 |
| 2024-03-05 | 2.69 | 2.71 | 2.65 | 2.67 | -1.48% | 506,968 | 135,664,671 |
| 2024-03-04 | 2.68 | 2.74 | 2.63 | 2.71 | +1.5% | 604,174 | 162,653,212 |
| 2024-03-01 | 2.62 | 2.67 | 2.59 | 2.67 | +2.69% | 603,043 | 159,499,945 |
| 2024-02-29 | 2.51 | 2.62 | 2.49 | 2.6 | +3.17% | 641,831 | 165,614,114 |
| 2024-02-28 | 2.67 | 2.71 | 2.52 | 2.52 | -5.62% | 711,632 | 187,211,482 |
| 2024-02-27 | 2.56 | 2.67 | 2.54 | 2.67 | +4.3% | 744,721 | 194,565,781 |
| 2024-02-26 | 2.58 | 2.62 | 2.54 | 2.56 | -1.92% | 555,296 | 143,228,246 |
| 2024-02-23 | 2.53 | 2.64 | 2.48 | 2.61 | +3.57% | 877,757 | 225,876,154 |
| 2024-02-22 | 2.41 | 2.63 | 2.4 | 2.52 | +4.56% | 821,326 | 205,263,900 |
| 2024-02-21 | 2.4 | 2.48 | 2.38 | 2.41 | -0.41% | 600,733 | 145,499,395 |
| 2024-02-20 | 2.43 | 2.43 | 2.39 | 2.42 | -0.82% | 336,684 | 81,204,509 |
| 2024-02-19 | 2.4 | 2.44 | 2.39 | 2.44 | +2.52% | 560,127 | 135,795,657 |
| 2024-02-08 | 2.3 | 2.42 | 2.3 | 2.38 | +4.39% | 586,687 | 139,699,441 |
| 2024-02-07 | 2.17 | 2.29 | 2.15 | 2.28 | +6.05% | 585,720 | 131,572,757 |
| 2024-02-06 | 2 | 2.2 | 1.93 | 2.15 | +6.97% | 542,542 | 112,468,936 |
| 2024-02-05 | 2.14 | 2.14 | 1.95 | 2.01 | -7.37% | 737,309 | 150,277,737 |
| 2024-02-02 | 2.29 | 2.33 | 2.09 | 2.17 | -4.82% | 479,654 | 105,793,985 |
| 2024-02-01 | 2.29 | 2.35 | 2.26 | 2.28 | -1.3% | 348,668 | 80,093,552 |
| 2024-01-31 | 2.41 | 2.44 | 2.28 | 2.31 | -5.33% | 459,957 | 108,426,029 |
| 2024-01-30 | 2.51 | 2.52 | 2.42 | 2.44 | -2.4% | 325,451 | 80,539,155 |
| 2024-01-29 | 2.65 | 2.66 | 2.47 | 2.5 | -5.3% | 543,104 | 137,938,635 |
| 2024-01-26 | 2.67 | 2.69 | 2.62 | 2.64 | -0.38% | 451,272 | 119,884,688 |
| 2024-01-25 | 2.54 | 2.66 | 2.53 | 2.65 | +3.92% | 455,667 | 119,095,417 |
| 2024-01-24 | 2.52 | 2.59 | 2.45 | 2.55 | +2% | 400,183 | 100,956,341 |
| 2024-01-23 | 2.51 | 2.57 | 2.47 | 2.5 | -0.4% | 309,440 | 78,017,296 |
| 2024-01-22 | 2.64 | 2.68 | 2.48 | 2.51 | -5.28% | 276,501 | 71,098,407 |
| 2024-01-19 | 2.61 | 2.68 | 2.59 | 2.65 | +1.53% | 287,914 | 76,170,308 |
| 2024-01-18 | 2.61 | 2.63 | 2.54 | 2.61 | -0.76% | 310,408 | 80,292,177 |
| 2024-01-17 | 2.67 | 2.69 | 2.62 | 2.63 | -2.23% | 188,887 | 50,244,720 |
| 2024-01-16 | 2.72 | 2.73 | 2.64 | 2.69 | -1.1% | 323,820 | 86,660,985 |
| 2024-01-15 | 2.74 | 2.75 | 2.7 | 2.72 | -0.37% | 196,671 | 53,576,416 |
| 2024-01-12 | 2.76 | 2.79 | 2.73 | 2.73 | -1.44% | 275,609 | 75,939,674 |
| 2024-01-11 | 2.74 | 2.8 | 2.73 | 2.77 | +0.73% | 315,609 | 87,358,495 |
| 2024-01-10 | 2.82 | 2.82 | 2.74 | 2.75 | -3.51% | 384,183 | 106,408,295 |
| 2024-01-09 | 2.95 | 2.95 | 2.83 | 2.85 | -4.68% | 661,230 | 189,730,741 |
| 2024-01-08 | 2.95 | 3.08 | 2.88 | 2.99 | +3.82% | 838,509 | 250,075,039 |
| 2024-01-05 | 3.01 | 3.04 | 2.87 | 2.88 | +1.05% | 536,959 | 158,570,672 |
| 2024-01-04 | 2.86 | 2.87 | 2.82 | 2.85 | -0.7% | 189,260 | 53,905,769 |
| 2024-01-03 | 2.89 | 2.9 | 2.85 | 2.87 | -0.69% | 188,485 | 54,159,981 |
| 2024-01-02 | 2.9 | 2.92 | 2.88 | 2.89 | 0% | 214,891 | 62,263,852 |
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：