股票概览
3.06
0%
0
3.05
开盘价
3.07
最高价
3.02
最低价
194,353
成交量
数据更新至: 2025-03-25
技术指标
3.16
MA5 (5日均线)
3.23
MA10 (10日均线)
3.43
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 | 3.05 | 3.07 | 3.02 | 3.06 | 0% | 194,353 | 59,131,087 |
| 2025-03-24 | 3.15 | 3.17 | 3.01 | 3.06 | -3.16% | 464,291 | 142,183,331 |
| 2025-03-21 | 3.22 | 3.23 | 3.16 | 3.16 | -2.47% | 443,187 | 141,456,275 |
| 2025-03-20 | 3.25 | 3.3 | 3.24 | 3.24 | -0.61% | 360,863 | 117,904,409 |
| 2025-03-19 | 3.29 | 3.31 | 3.25 | 3.26 | -1.51% | 345,932 | 113,332,087 |
| 2025-03-18 | 3.33 | 3.35 | 3.28 | 3.31 | -0.6% | 474,944 | 157,045,229 |
| 2025-03-17 | 3.4 | 3.43 | 3.32 | 3.33 | +0.3% | 571,768 | 192,308,820 |
| 2025-03-14 | 3.22 | 3.34 | 3.18 | 3.32 | +3.43% | 720,035 | 236,860,145 |
| 2025-03-13 | 3.32 | 3.33 | 3.18 | 3.21 | -4.18% | 662,537 | 214,098,124 |
| 2025-03-12 | 3.32 | 3.37 | 3.3 | 3.35 | +0.9% | 506,391 | 169,271,526 |
| 2025-03-11 | 3.33 | 3.35 | 3.29 | 3.32 | -1.78% | 565,089 | 187,186,175 |
| 2025-03-10 | 3.43 | 3.46 | 3.34 | 3.38 | -1.46% | 584,433 | 198,153,682 |
| 2025-03-07 | 3.54 | 3.55 | 3.42 | 3.43 | -6.03% | 1,104,649 | 381,218,365 |
| 2025-03-06 | 3.53 | 3.7 | 3.46 | 3.65 | +3.69% | 1,402,606 | 499,065,344 |
| 2025-03-05 | 3.68 | 3.72 | 3.39 | 3.52 | -5.38% | 1,524,992 | 534,166,719 |
| 2025-03-04 | 3.78 | 3.83 | 3.61 | 3.72 | -4.37% | 1,172,785 | 433,998,690 |
| 2025-03-03 | 3.85 | 4.14 | 3.77 | 3.89 | -1.52% | 1,923,060 | 756,162,451 |
| 2025-02-28 | 3.74 | 4.14 | 3.73 | 3.95 | +5.05% | 2,338,076 | 919,886,537 |
| 2025-02-27 | 3.69 | 3.9 | 3.69 | 3.76 | 0% | 2,275,312 | 862,226,280 |
| 2025-02-26 | 3.47 | 3.76 | 3.46 | 3.76 | +9.94% | 1,358,386 | 503,304,017 |
| 2025-02-25 | 3.38 | 3.71 | 3.36 | 3.42 | +0.59% | 993,555 | 345,555,090 |
| 2025-02-24 | 3.32 | 3.45 | 3.3 | 3.4 | +1.49% | 833,027 | 283,361,062 |
| 2025-02-21 | 3.4 | 3.49 | 3.28 | 3.35 | -1.47% | 825,930 | 277,694,468 |
| 2025-02-20 | 3.35 | 3.47 | 3.31 | 3.4 | +0.29% | 799,566 | 271,717,763 |
| 2025-02-19 | 3.25 | 3.42 | 3.21 | 3.39 | +3.99% | 793,531 | 261,255,733 |
| 2025-02-18 | 3.39 | 3.48 | 3.25 | 3.26 | -5.51% | 845,230 | 282,745,514 |
| 2025-02-17 | 3.4 | 3.55 | 3.35 | 3.45 | +4.23% | 1,296,943 | 448,581,798 |
| 2025-02-14 | 3.45 | 3.48 | 3.29 | 3.31 | -6.23% | 1,035,566 | 347,209,737 |
| 2025-02-13 | 3.43 | 3.63 | 3.38 | 3.53 | +2.32% | 1,603,243 | 561,730,809 |
| 2025-02-12 | 3.26 | 3.45 | 3.25 | 3.45 | +5.83% | 1,058,798 | 354,601,923 |
| 2025-02-11 | 3.35 | 3.4 | 3.23 | 3.26 | -2.4% | 556,029 | 181,782,753 |
| 2025-02-10 | 3.23 | 3.36 | 3.22 | 3.34 | +4.05% | 1,043,414 | 342,832,782 |
| 2025-02-07 | 3.11 | 3.25 | 3.07 | 3.21 | +3.55% | 1,022,759 | 327,526,727 |
| 2025-02-06 | 3.07 | 3.12 | 3.01 | 3.1 | +1.64% | 582,274 | 179,074,671 |
| 2025-02-05 | 3.01 | 3.15 | 2.96 | 3.05 | +2.01% | 502,432 | 152,730,697 |
| 2025-01-27 | 3.12 | 3.15 | 2.98 | 2.99 | -2.61% | 523,809 | 159,209,579 |
| 2025-01-24 | 3.1 | 3.16 | 3.05 | 3.07 | -4.95% | 1,015,391 | 313,809,516 |
| 2025-01-23 | 2.95 | 3.23 | 2.95 | 3.23 | +9.86% | 1,006,454 | 320,530,513 |
| 2025-01-22 | 3.17 | 3.2 | 2.94 | 2.94 | -10.09% | 1,110,690 | 334,618,738 |
| 2025-01-21 | 3.24 | 3.43 | 3.13 | 3.27 | +1.24% | 1,509,267 | 496,301,218 |
| 2025-01-20 | 3.3 | 3.33 | 3.18 | 3.23 | -4.72% | 1,628,392 | 528,240,506 |
| 2025-01-17 | 3.04 | 3.39 | 3.01 | 3.39 | +10.06% | 1,232,617 | 406,463,395 |
| 2025-01-16 | 3.06 | 3.14 | 3.02 | 3.08 | +0.98% | 444,014 | 136,872,042 |
| 2025-01-15 | 3.07 | 3.1 | 2.98 | 3.05 | -0.65% | 452,307 | 137,418,776 |
| 2025-01-14 | 2.94 | 3.08 | 2.92 | 3.07 | +4.78% | 474,253 | 142,785,657 |
| 2025-01-13 | 2.86 | 2.95 | 2.79 | 2.93 | +1.03% | 395,682 | 114,159,229 |
| 2025-01-10 | 3.1 | 3.12 | 2.9 | 2.9 | -4.92% | 462,776 | 138,468,057 |
| 2025-01-09 | 3 | 3.09 | 2.98 | 3.05 | +0.66% | 434,967 | 132,439,739 |
| 2025-01-08 | 3.01 | 3.05 | 2.89 | 3.03 | +0.66% | 487,374 | 144,510,777 |
| 2025-01-07 | 2.93 | 3.01 | 2.88 | 3.01 | +4.51% | 467,161 | 138,438,776 |
| 2025-01-06 | 2.99 | 3 | 2.84 | 2.88 | -3.68% | 383,174 | 110,952,527 |
| 2025-01-03 | 3.15 | 3.25 | 2.98 | 2.99 | -6.27% | 480,164 | 147,122,553 |
| 2025-01-02 | 3.21 | 3.31 | 3.17 | 3.19 | -1.24% | 394,934 | 128,156,001 |
| 2024-12-31 | 3.33 | 3.39 | 3.22 | 3.23 | -3% | 358,120 | 117,592,866 |
| 2024-12-30 | 3.43 | 3.43 | 3.27 | 3.33 | -2.92% | 400,383 | 132,773,483 |
| 2024-12-27 | 3.37 | 3.47 | 3.34 | 3.43 | +1.78% | 413,685 | 142,020,125 |
| 2024-12-26 | 3.39 | 3.44 | 3.29 | 3.37 | -0.88% | 358,773 | 120,960,258 |
| 2024-12-25 | 3.49 | 3.49 | 3.3 | 3.4 | -2.3% | 538,507 | 181,925,641 |
| 2024-12-24 | 3.5 | 3.52 | 3.38 | 3.48 | -0.57% | 577,269 | 198,500,819 |
| 2024-12-23 | 3.75 | 3.75 | 3.48 | 3.5 | -7.16% | 619,730 | 221,727,772 |
| 2024-12-20 | 3.76 | 3.81 | 3.74 | 3.77 | -0.26% | 391,261 | 147,580,574 |
| 2024-12-19 | 3.74 | 3.79 | 3.7 | 3.78 | -0.53% | 369,649 | 138,382,378 |
| 2024-12-18 | 3.8 | 3.84 | 3.73 | 3.8 | 0% | 458,771 | 173,818,866 |
| 2024-12-17 | 4 | 4.02 | 3.78 | 3.8 | -4.76% | 646,213 | 249,115,812 |
| 2024-12-16 | 4.1 | 4.1 | 3.96 | 3.99 | -2.92% | 705,688 | 283,436,514 |
| 2024-12-13 | 4.33 | 4.34 | 4.09 | 4.11 | -7.64% | 1,356,244 | 565,636,295 |
| 2024-12-12 | 4.37 | 4.5 | 4.33 | 4.45 | 0% | 1,039,600 | 459,727,585 |
| 2024-12-11 | 4.26 | 4.52 | 4.25 | 4.45 | +3.01% | 1,153,007 | 509,002,254 |
| 2024-12-10 | 4.62 | 4.63 | 4.31 | 4.32 | -0.23% | 1,516,046 | 674,788,536 |
| 2024-12-09 | 4.55 | 4.64 | 4.3 | 4.33 | -5.46% | 1,557,266 | 693,008,281 |
| 2024-12-06 | 4.55 | 4.9 | 4.51 | 4.58 | -2.14% | 2,080,639 | 976,633,379 |
| 2024-12-05 | 4.36 | 4.79 | 4.27 | 4.68 | +4.23% | 2,049,795 | 931,052,259 |
| 2024-12-04 | 4.3 | 4.66 | 4.21 | 4.49 | +2.51% | 2,512,609 | 1,121,228,240 |
| 2024-12-03 | 3.97 | 4.38 | 3.87 | 4.38 | +10.05% | 1,882,840 | 772,611,984 |
| 2024-12-02 | 3.87 | 4.03 | 3.83 | 3.98 | +3.11% | 1,042,569 | 412,779,544 |
| 2024-11-29 | 3.85 | 3.96 | 3.73 | 3.86 | 0% | 1,042,375 | 399,958,914 |
| 2024-11-28 | 3.81 | 3.98 | 3.76 | 3.86 | +1.58% | 1,185,671 | 458,037,455 |
| 2024-11-27 | 3.73 | 3.85 | 3.62 | 3.8 | +1.6% | 786,777 | 295,053,716 |
| 2024-11-26 | 3.8 | 3.89 | 3.73 | 3.74 | -0.27% | 652,997 | 247,685,434 |
| 2024-11-25 | 3.81 | 3.86 | 3.66 | 3.75 | -1.57% | 787,145 | 294,200,042 |
| 2024-11-22 | 4.01 | 4.08 | 3.8 | 3.81 | -5.46% | 934,701 | 369,458,937 |
| 2024-11-21 | 4.06 | 4.15 | 4.01 | 4.03 | -0.74% | 998,240 | 405,853,095 |
| 2024-11-20 | 3.98 | 4.08 | 3.9 | 4.06 | +0.5% | 1,088,584 | 436,498,372 |
| 2024-11-19 | 3.84 | 4.04 | 3.74 | 4.04 | +4.39% | 1,134,587 | 443,884,158 |
| 2024-11-18 | 3.9 | 4.13 | 3.8 | 3.87 | -2.76% | 1,089,893 | 428,715,297 |
| 2024-11-15 | 4.22 | 4.3 | 3.98 | 3.98 | -9.95% | 1,311,849 | 533,044,870 |
| 2024-11-14 | 4.9 | 4.9 | 4.31 | 4.42 | -7.34% | 1,048,388 | 486,795,027 |
| 2024-11-13 | 4.67 | 4.9 | 4.61 | 4.77 | +0.63% | 943,147 | 446,054,486 |
| 2024-11-12 | 4.92 | 4.92 | 4.65 | 4.74 | -6.69% | 1,582,279 | 752,201,133 |
| 2024-11-11 | 5.51 | 5.77 | 4.99 | 5.08 | -7.13% | 1,940,708 | 1,015,668,435 |
| 2024-11-08 | 5.71 | 5.88 | 5.42 | 5.47 | -9.14% | 2,620,007 | 1,477,226,280 |
| 2024-11-07 | 5.22 | 6.03 | 5.22 | 6.02 | +9.85% | 3,354,205 | 1,928,651,008 |
| 2024-11-06 | 5.2 | 5.77 | 4.94 | 5.48 | -0.18% | 2,802,949 | 1,478,380,082 |
| 2024-11-05 | 5.39 | 5.85 | 5.21 | 5.49 | -0.72% | 3,097,020 | 1,735,064,131 |
| 2024-11-04 | 5.6 | 6 | 4.91 | 5.53 | +1.47% | 3,724,263 | 2,013,724,254 |
| 2024-11-01 | 5 | 5.45 | 4.62 | 5.45 | +10.1% | 3,150,115 | 1,631,183,613 |
| 2024-10-31 | 4.3 | 4.95 | 4.11 | 4.95 | +10% | 3,296,406 | 1,535,114,761 |
| 2024-10-30 | 4.65 | 4.75 | 4.32 | 4.5 | +4.17% | 3,864,420 | 1,777,785,916 |
| 2024-10-29 | 4.58 | 4.68 | 4.32 | 4.32 | +1.65% | 2,743,040 | 1,267,328,944 |
| 2024-10-28 | 3.86 | 4.25 | 3.8 | 4.25 | +10.1% | 2,233,519 | 923,859,639 |
| 2024-10-25 | 3.53 | 3.95 | 3.53 | 3.86 | +7.22% | 2,841,539 | 1,076,370,994 |
| 2024-10-24 | 3.55 | 3.75 | 3.38 | 3.6 | -2.96% | 2,254,016 | 791,800,975 |
| 2024-10-23 | 3.65 | 3.74 | 3.5 | 3.71 | -2.11% | 2,163,113 | 786,315,429 |
| 2024-10-22 | 3.85 | 4.12 | 3.65 | 3.79 | -1.56% | 2,846,579 | 1,108,211,440 |
| 2024-10-21 | 4.24 | 4.28 | 3.85 | 3.85 | -10.05% | 4,219,513 | 1,676,022,334 |
| 2024-10-18 | 3.66 | 4.28 | 3.64 | 4.28 | +10.03% | 3,350,461 | 1,397,067,846 |
| 2024-10-17 | 3.89 | 3.89 | 3.26 | 3.89 | +9.89% | 4,040,621 | 1,526,117,742 |
| 2024-10-16 | 3.25 | 3.54 | 3.25 | 3.54 | +9.94% | 1,571,548 | 532,874,783 |
| 2024-10-15 | 3.22 | 3.22 | 3.22 | 3.22 | +9.9% | 254,635 | 81,992,547 |
| 2024-10-14 | 2.93 | 2.93 | 2.93 | 2.93 | +10.15% | 186,006 | 54,499,761 |
| 2024-10-11 | 2.38 | 2.66 | 2.35 | 2.66 | +9.92% | 1,634,532 | 428,468,086 |
| 2024-10-10 | 2.55 | 2.62 | 2.3 | 2.42 | -5.47% | 936,778 | 227,866,472 |
| 2024-10-09 | 2.6 | 2.76 | 2.56 | 2.56 | -9.86% | 1,185,139 | 306,079,644 |
| 2024-10-08 | 2.94 | 2.94 | 2.71 | 2.84 | +6.37% | 1,887,287 | 538,592,260 |
| 2024-09-30 | 2.67 | 2.67 | 2.4 | 2.67 | +9.88% | 1,717,761 | 449,284,847 |
| 2024-09-27 | 2.32 | 2.43 | 2.29 | 2.43 | +9.95% | 1,072,425 | 256,401,239 |
| 2024-09-26 | 2 | 2.21 | 1.98 | 2.21 | +9.95% | 976,443 | 206,742,096 |
| 2024-09-25 | 2 | 2.15 | 1.98 | 2.01 | +3.08% | 686,190 | 142,663,708 |
| 2024-09-24 | 1.95 | 1.99 | 1.88 | 1.95 | +3.17% | 398,905 | 76,895,337 |
| 2024-09-23 | 1.88 | 1.91 | 1.84 | 1.89 | +0.53% | 246,389 | 46,155,737 |
| 2024-09-20 | 1.82 | 1.92 | 1.82 | 1.88 | +1.08% | 417,379 | 78,404,135 |
| 2024-09-19 | 1.78 | 1.96 | 1.74 | 1.86 | +4.49% | 610,587 | 114,111,598 |
| 2024-09-18 | 1.74 | 1.86 | 1.67 | 1.78 | +2.3% | 359,592 | 63,495,468 |
| 2024-09-13 | 1.7 | 1.76 | 1.7 | 1.74 | +2.35% | 200,343 | 34,796,705 |
| 2024-09-12 | 1.67 | 1.73 | 1.67 | 1.7 | +1.19% | 131,563 | 22,400,571 |
| 2024-09-11 | 1.67 | 1.69 | 1.66 | 1.68 | -0.59% | 79,368 | 13,276,470 |
| 2024-09-10 | 1.72 | 1.74 | 1.65 | 1.69 | -1.74% | 151,291 | 25,528,270 |
| 2024-09-09 | 1.69 | 1.73 | 1.66 | 1.72 | +1.18% | 138,670 | 23,678,046 |
| 2024-09-06 | 1.71 | 1.73 | 1.69 | 1.7 | -1.16% | 110,751 | 18,921,364 |
| 2024-09-05 | 1.66 | 1.75 | 1.66 | 1.72 | +2.99% | 151,972 | 26,112,824 |
| 2024-09-04 | 1.67 | 1.73 | 1.66 | 1.67 | -1.18% | 126,523 | 21,381,179 |
| 2024-09-03 | 1.68 | 1.71 | 1.64 | 1.69 | +1.2% | 123,123 | 20,657,277 |
| 2024-09-02 | 1.67 | 1.74 | 1.67 | 1.67 | -1.76% | 144,785 | 24,541,714 |
| 2024-08-30 | 1.6 | 1.74 | 1.6 | 1.7 | +5.59% | 238,164 | 40,050,292 |
| 2024-08-29 | 1.6 | 1.62 | 1.58 | 1.61 | +0.63% | 75,935 | 12,180,275 |
| 2024-08-28 | 1.61 | 1.63 | 1.58 | 1.6 | -0.62% | 84,522 | 13,574,574 |
| 2024-08-27 | 1.66 | 1.67 | 1.6 | 1.61 | -3.59% | 144,039 | 23,346,243 |
| 2024-08-26 | 1.64 | 1.69 | 1.63 | 1.67 | +1.21% | 128,408 | 21,396,501 |
| 2024-08-23 | 1.67 | 1.69 | 1.63 | 1.65 | -2.37% | 142,821 | 23,643,541 |
| 2024-08-22 | 1.73 | 1.77 | 1.69 | 1.69 | -0.59% | 186,625 | 32,158,360 |
| 2024-08-21 | 1.78 | 1.79 | 1.68 | 1.7 | -4.49% | 203,555 | 35,290,433 |
| 2024-08-20 | 1.82 | 1.83 | 1.77 | 1.78 | -2.73% | 102,931 | 18,511,807 |
| 2024-08-19 | 1.84 | 1.85 | 1.81 | 1.83 | 0% | 79,998 | 14,613,478 |
| 2024-08-16 | 1.88 | 1.89 | 1.83 | 1.83 | -2.66% | 120,497 | 22,284,706 |
| 2024-08-15 | 1.83 | 1.89 | 1.81 | 1.88 | +2.17% | 121,595 | 22,606,847 |
| 2024-08-14 | 1.84 | 1.87 | 1.83 | 1.84 | -0.54% | 86,361 | 15,973,849 |
| 2024-08-13 | 1.85 | 1.86 | 1.8 | 1.85 | 0% | 88,095 | 16,147,608 |
| 2024-08-12 | 1.9 | 1.92 | 1.84 | 1.85 | -3.65% | 167,842 | 31,349,803 |
| 2024-08-09 | 1.89 | 1.98 | 1.88 | 1.92 | +1.05% | 265,715 | 51,791,548 |
| 2024-08-08 | 1.88 | 1.94 | 1.86 | 1.9 | +1.6% | 192,881 | 36,588,673 |
| 2024-08-07 | 1.89 | 1.89 | 1.85 | 1.87 | -1.58% | 91,200 | 17,032,110 |
| 2024-08-06 | 1.86 | 1.9 | 1.84 | 1.9 | +2.7% | 147,417 | 27,579,917 |
| 2024-08-05 | 1.86 | 1.91 | 1.84 | 1.85 | -1.07% | 122,943 | 23,083,761 |
| 2024-08-02 | 1.86 | 1.93 | 1.86 | 1.87 | -1.06% | 158,230 | 29,983,561 |
| 2024-08-01 | 1.88 | 1.9 | 1.86 | 1.89 | 0% | 104,574 | 19,649,950 |
| 2024-07-31 | 1.82 | 1.9 | 1.81 | 1.89 | +3.85% | 168,474 | 31,347,761 |
| 2024-07-30 | 1.76 | 1.84 | 1.76 | 1.82 | +2.82% | 156,805 | 28,283,831 |
| 2024-07-29 | 1.76 | 1.78 | 1.73 | 1.77 | +0.57% | 69,665 | 12,251,257 |
| 2024-07-26 | 1.75 | 1.79 | 1.75 | 1.76 | +1.15% | 76,203 | 13,472,318 |
| 2024-07-25 | 1.72 | 1.77 | 1.72 | 1.74 | +0.58% | 108,569 | 18,919,903 |
| 2024-07-24 | 1.77 | 1.79 | 1.73 | 1.73 | -2.81% | 89,776 | 15,756,321 |
| 2024-07-23 | 1.77 | 1.83 | 1.77 | 1.78 | 0% | 92,801 | 16,720,337 |
| 2024-07-22 | 1.8 | 1.81 | 1.77 | 1.78 | -0.56% | 63,701 | 11,356,185 |
| 2024-07-19 | 1.82 | 1.82 | 1.76 | 1.79 | -2.19% | 98,906 | 17,657,647 |
| 2024-07-18 | 1.81 | 1.84 | 1.78 | 1.83 | 0% | 86,837 | 15,685,708 |
| 2024-07-17 | 1.81 | 1.86 | 1.81 | 1.83 | +1.1% | 119,522 | 21,980,552 |
| 2024-07-16 | 1.8 | 1.84 | 1.79 | 1.81 | 0% | 55,428 | 10,035,649 |
| 2024-07-15 | 1.86 | 1.86 | 1.8 | 1.81 | -3.21% | 74,935 | 13,619,122 |
| 2024-07-12 | 1.82 | 1.92 | 1.81 | 1.87 | +2.75% | 155,480 | 29,212,287 |
| 2024-07-11 | 1.77 | 1.83 | 1.76 | 1.82 | +4% | 112,997 | 20,353,755 |
| 2024-07-10 | 1.8 | 1.8 | 1.75 | 1.75 | -2.23% | 79,159 | 13,970,905 |
| 2024-07-09 | 1.81 | 1.83 | 1.73 | 1.79 | -1.1% | 116,228 | 20,629,276 |
| 2024-07-08 | 1.87 | 1.88 | 1.8 | 1.81 | -3.21% | 113,522 | 20,762,135 |
| 2024-07-05 | 1.86 | 1.89 | 1.83 | 1.87 | +0.54% | 93,536 | 17,472,078 |
| 2024-07-04 | 1.93 | 1.95 | 1.85 | 1.86 | -4.62% | 131,235 | 24,784,358 |
| 2024-07-03 | 1.93 | 1.97 | 1.9 | 1.95 | +1.56% | 118,700 | 23,083,930 |
| 2024-07-02 | 1.9 | 1.98 | 1.88 | 1.92 | +0.52% | 158,014 | 30,587,621 |
| 2024-07-01 | 1.85 | 1.92 | 1.84 | 1.91 | +3.24% | 151,182 | 28,534,030 |
| 2024-06-28 | 1.86 | 1.9 | 1.84 | 1.85 | -1.6% | 94,573 | 17,725,696 |
| 2024-06-27 | 1.89 | 1.92 | 1.86 | 1.88 | -1.57% | 80,731 | 15,289,144 |
| 2024-06-26 | 1.86 | 1.93 | 1.84 | 1.91 | +1.6% | 118,763 | 22,428,210 |
| 2024-06-25 | 1.85 | 1.92 | 1.82 | 1.88 | +1.08% | 157,818 | 29,524,199 |
| 2024-06-24 | 1.97 | 1.97 | 1.86 | 1.86 | -6.06% | 191,422 | 36,436,460 |
| 2024-06-21 | 2 | 2.01 | 1.98 | 1.98 | -0.5% | 91,252 | 18,157,502 |
| 2024-06-20 | 2.07 | 2.08 | 1.99 | 1.99 | -3.86% | 152,892 | 30,916,641 |
| 2024-06-19 | 2.08 | 2.1 | 2.06 | 2.07 | -0.48% | 81,353 | 16,948,118 |
| 2024-06-18 | 2.07 | 2.11 | 2.06 | 2.08 | +0.48% | 98,089 | 20,479,341 |
| 2024-06-17 | 2.06 | 2.08 | 2.05 | 2.07 | -0.96% | 98,380 | 20,310,413 |
| 2024-06-14 | 2.05 | 2.12 | 2.04 | 2.09 | +1.46% | 141,123 | 29,395,428 |
| 2024-06-13 | 2.1 | 2.11 | 2.04 | 2.06 | -0.96% | 126,985 | 26,258,740 |
| 2024-06-12 | 2.06 | 2.1 | 2.05 | 2.08 | +0.48% | 153,178 | 31,801,392 |
| 2024-06-11 | 2.06 | 2.08 | 2.02 | 2.07 | -0.48% | 108,214 | 22,231,907 |
| 2024-06-07 | 2.04 | 2.1 | 2.04 | 2.08 | +1.96% | 148,015 | 30,636,919 |
| 2024-06-06 | 2.12 | 2.14 | 2.04 | 2.04 | -3.77% | 220,411 | 45,737,615 |
| 2024-06-05 | 2.15 | 2.17 | 2.11 | 2.12 | -2.3% | 166,766 | 35,578,030 |
| 2024-06-04 | 2.15 | 2.2 | 2.11 | 2.17 | +0.93% | 233,650 | 50,475,536 |
| 2024-06-03 | 2.19 | 2.19 | 2.1 | 2.15 | -1.83% | 305,373 | 65,125,049 |
| 2024-05-31 | 2.2 | 2.23 | 2.18 | 2.19 | -0.45% | 219,788 | 48,369,163 |
| 2024-05-30 | 2.25 | 2.27 | 2.19 | 2.2 | -3.51% | 334,909 | 74,050,870 |
| 2024-05-29 | 2.27 | 2.35 | 2.26 | 2.28 | -0.44% | 320,091 | 73,526,990 |
| 2024-05-28 | 2.43 | 2.48 | 2.28 | 2.29 | -3.38% | 529,524 | 125,099,051 |
| 2024-05-27 | 2.36 | 2.39 | 2.29 | 2.37 | -0.84% | 389,730 | 90,678,562 |
| 2024-05-24 | 2.42 | 2.47 | 2.3 | 2.39 | -1.65% | 364,353 | 87,582,343 |
| 2024-05-23 | 2.47 | 2.49 | 2.38 | 2.43 | -3.19% | 624,367 | 152,127,726 |
| 2024-05-22 | 2.46 | 2.6 | 2.46 | 2.51 | +1.62% | 891,901 | 226,060,571 |
| 2024-05-21 | 2.48 | 2.54 | 2.44 | 2.47 | -1.2% | 585,546 | 145,673,848 |
| 2024-05-20 | 2.55 | 2.57 | 2.48 | 2.5 | -5.66% | 1,075,088 | 270,909,479 |
| 2024-05-17 | 2.55 | 2.72 | 2.45 | 2.65 | +4.74% | 1,591,406 | 407,628,903 |
| 2024-05-16 | 2.45 | 2.72 | 2.42 | 2.53 | +2.02% | 1,705,607 | 438,295,935 |
| 2024-05-15 | 2.24 | 2.48 | 2.23 | 2.48 | +10.22% | 1,080,757 | 262,193,170 |
| 2024-05-14 | 2.27 | 2.3 | 2.22 | 2.25 | -1.32% | 226,950 | 51,120,231 |
| 2024-05-13 | 2.35 | 2.36 | 2.26 | 2.28 | -4.2% | 373,752 | 85,793,403 |
| 2024-05-10 | 2.26 | 2.4 | 2.24 | 2.38 | +5.78% | 603,395 | 140,539,225 |
| 2024-05-09 | 2.21 | 2.31 | 2.21 | 2.25 | +1.81% | 276,170 | 62,477,389 |
| 2024-05-08 | 2.28 | 2.28 | 2.2 | 2.21 | -4.33% | 179,635 | 40,177,243 |
| 2024-05-07 | 2.27 | 2.34 | 2.23 | 2.31 | +0.87% | 282,873 | 64,627,988 |
| 2024-05-06 | 2.34 | 2.39 | 2.26 | 2.29 | +0.44% | 296,547 | 68,506,349 |
| 2024-04-30 | 2.35 | 2.35 | 2.27 | 2.28 | -3.8% | 295,831 | 68,099,199 |
| 2024-04-29 | 2.18 | 2.4 | 2.17 | 2.37 | +8.22% | 411,592 | 95,330,336 |
| 2024-04-26 | 2.12 | 2.2 | 2.09 | 2.19 | +3.79% | 211,642 | 45,524,563 |
| 2024-04-25 | 2.08 | 2.13 | 2.08 | 2.11 | +0.96% | 90,987 | 19,196,605 |
| 2024-04-24 | 2.08 | 2.11 | 2.08 | 2.09 | +0.48% | 79,524 | 16,621,814 |
| 2024-04-23 | 2.1 | 2.11 | 2.08 | 2.08 | -0.48% | 60,711 | 12,691,842 |
| 2024-04-22 | 2.11 | 2.13 | 2.08 | 2.09 | -0.95% | 89,705 | 18,824,364 |
| 2024-04-19 | 2.12 | 2.14 | 2.1 | 2.11 | -0.94% | 84,507 | 17,909,223 |
| 2024-04-18 | 2.17 | 2.17 | 2.12 | 2.13 | -1.84% | 125,711 | 26,938,197 |
| 2024-04-17 | 2.11 | 2.18 | 2.11 | 2.17 | +2.84% | 134,882 | 29,123,715 |
| 2024-04-16 | 2.2 | 2.21 | 2.1 | 2.11 | -4.52% | 206,997 | 44,098,466 |
| 2024-04-15 | 2.28 | 2.29 | 2.16 | 2.21 | -2.64% | 170,745 | 37,931,575 |
| 2024-04-12 | 2.3 | 2.32 | 2.27 | 2.27 | -1.73% | 103,364 | 23,702,628 |
| 2024-04-11 | 2.29 | 2.34 | 2.29 | 2.31 | -0.43% | 92,570 | 21,434,874 |
| 2024-04-10 | 2.36 | 2.36 | 2.3 | 2.32 | -2.52% | 146,117 | 33,980,941 |
| 2024-04-09 | 2.31 | 2.43 | 2.29 | 2.38 | +3.93% | 212,252 | 49,971,700 |
| 2024-04-08 | 2.35 | 2.35 | 2.29 | 2.29 | -2.97% | 145,583 | 33,703,392 |
| 2024-04-03 | 2.38 | 2.39 | 2.35 | 2.36 | -1.67% | 150,001 | 35,460,364 |
| 2024-04-02 | 2.39 | 2.43 | 2.38 | 2.4 | +0.42% | 178,248 | 42,811,959 |
| 2024-04-01 | 2.38 | 2.41 | 2.38 | 2.39 | +0.42% | 116,247 | 27,812,502 |
| 2024-03-29 | 2.4 | 2.41 | 2.37 | 2.38 | -1.24% | 190,224 | 45,289,782 |
| 2024-03-28 | 2.38 | 2.43 | 2.38 | 2.41 | +0.42% | 199,213 | 48,002,474 |
| 2024-03-27 | 2.48 | 2.49 | 2.39 | 2.4 | -3.23% | 272,352 | 66,016,539 |
| 2024-03-26 | 2.4 | 2.5 | 2.38 | 2.48 | +2.9% | 447,224 | 109,703,021 |
| 2024-03-25 | 2.4 | 2.45 | 2.37 | 2.41 | -0.41% | 211,076 | 50,844,807 |
| 2024-03-22 | 2.44 | 2.45 | 2.34 | 2.42 | -1.22% | 373,654 | 90,004,247 |
| 2024-03-21 | 2.44 | 2.48 | 2.44 | 2.45 | 0% | 203,357 | 49,991,193 |
| 2024-03-20 | 2.44 | 2.45 | 2.42 | 2.45 | +0.41% | 150,914 | 36,786,636 |
| 2024-03-19 | 2.47 | 2.48 | 2.43 | 2.44 | -1.21% | 177,097 | 43,503,382 |
| 2024-03-18 | 2.45 | 2.47 | 2.43 | 2.47 | +0.82% | 198,575 | 48,670,356 |
| 2024-03-15 | 2.45 | 2.46 | 2.42 | 2.45 | 0% | 202,988 | 49,553,304 |
| 2024-03-14 | 2.45 | 2.5 | 2.45 | 2.45 | -0.41% | 246,050 | 60,705,259 |
| 2024-03-13 | 2.51 | 2.53 | 2.44 | 2.46 | -3.53% | 390,352 | 96,464,912 |
| 2024-03-12 | 2.45 | 2.55 | 2.43 | 2.55 | +4.08% | 601,721 | 150,334,284 |
| 2024-03-11 | 2.4 | 2.45 | 2.4 | 2.45 | +1.66% | 231,444 | 56,157,636 |
| 2024-03-08 | 2.44 | 2.45 | 2.39 | 2.41 | -1.63% | 267,684 | 64,525,581 |
| 2024-03-07 | 2.51 | 2.52 | 2.44 | 2.45 | -2.78% | 415,942 | 102,942,597 |
| 2024-03-06 | 2.49 | 2.57 | 2.46 | 2.52 | +2.44% | 457,843 | 115,471,769 |
| 2024-03-05 | 2.5 | 2.51 | 2.45 | 2.46 | -2.38% | 330,579 | 81,667,315 |
| 2024-03-04 | 2.54 | 2.54 | 2.46 | 2.52 | -0.79% | 386,332 | 96,559,638 |
| 2024-03-01 | 2.55 | 2.58 | 2.51 | 2.54 | -0.39% | 524,113 | 133,351,460 |
| 2024-02-29 | 2.52 | 2.57 | 2.51 | 2.55 | +1.19% | 643,354 | 163,265,791 |
| 2024-02-28 | 2.67 | 2.75 | 2.52 | 2.52 | -5.97% | 1,106,661 | 295,046,086 |
| 2024-02-27 | 2.63 | 2.69 | 2.62 | 2.68 | +1.13% | 714,622 | 189,695,813 |
| 2024-02-26 | 2.64 | 2.71 | 2.63 | 2.65 | -0.75% | 829,445 | 221,668,909 |
| 2024-02-23 | 2.67 | 2.71 | 2.63 | 2.67 | -1.11% | 958,936 | 255,317,750 |
| 2024-02-22 | 2.63 | 2.74 | 2.58 | 2.7 | -2.17% | 1,296,144 | 343,674,529 |
| 2024-02-21 | 2.99 | 3.03 | 2.73 | 2.76 | -6.12% | 2,257,859 | 636,264,462 |
| 2024-02-20 | 2.73 | 2.94 | 2.61 | 2.94 | +10.11% | 1,522,590 | 430,413,728 |
| 2024-02-19 | 2.5 | 2.67 | 2.36 | 2.67 | +9.88% | 1,292,166 | 332,919,658 |
| 2024-02-08 | 2.1 | 2.43 | 2.1 | 2.43 | +9.95% | 990,087 | 235,301,775 |
| 2024-02-07 | 2.35 | 2.47 | 2.21 | 2.21 | -10.16% | 894,323 | 205,828,097 |
| 2024-02-06 | 2.66 | 2.81 | 2.46 | 2.46 | -9.89% | 1,191,044 | 303,789,714 |
| 2024-02-05 | 2.73 | 3.08 | 2.54 | 2.73 | -3.19% | 1,523,837 | 416,750,492 |
| 2024-02-02 | 2.88 | 3.2 | 2.69 | 2.82 | -3.42% | 1,471,030 | 437,218,348 |
| 2024-02-01 | 3 | 3.23 | 2.8 | 2.92 | -6.11% | 1,731,922 | 515,389,737 |
| 2024-01-31 | 2.79 | 3.11 | 2.65 | 3.11 | +9.89% | 2,139,659 | 642,039,699 |
| 2024-01-30 | 2.55 | 2.98 | 2.55 | 2.83 | +1.8% | 1,337,379 | 368,658,512 |
| 2024-01-29 | 3.32 | 3.35 | 2.78 | 2.78 | -10.03% | 1,463,592 | 434,686,195 |
| 2024-01-26 | 2.99 | 3.09 | 2.9 | 3.09 | +9.96% | 903,511 | 276,727,966 |
| 2024-01-25 | 2.54 | 2.81 | 2.54 | 2.81 | +10.2% | 777,897 | 211,482,868 |
| 2024-01-24 | 2.33 | 2.55 | 2.33 | 2.55 | +9.91% | 776,578 | 196,258,739 |
| 2024-01-23 | 2.29 | 2.34 | 2.24 | 2.32 | +1.31% | 104,724 | 24,023,796 |
| 2024-01-22 | 2.43 | 2.43 | 2.26 | 2.29 | -5.76% | 141,233 | 33,252,419 |
| 2024-01-19 | 2.44 | 2.47 | 2.42 | 2.43 | 0% | 66,946 | 16,364,635 |
| 2024-01-18 | 2.49 | 2.49 | 2.38 | 2.43 | -2.02% | 99,038 | 24,016,889 |
| 2024-01-17 | 2.54 | 2.55 | 2.48 | 2.48 | -3.13% | 83,214 | 20,919,106 |
| 2024-01-16 | 2.6 | 2.61 | 2.51 | 2.56 | -1.16% | 139,659 | 35,612,250 |
| 2024-01-15 | 2.57 | 2.62 | 2.53 | 2.59 | +0.78% | 111,710 | 28,872,214 |
| 2024-01-12 | 2.56 | 2.62 | 2.55 | 2.57 | 0% | 115,327 | 29,816,717 |
| 2024-01-11 | 2.53 | 2.58 | 2.52 | 2.57 | +1.58% | 91,330 | 23,317,846 |
| 2024-01-10 | 2.54 | 2.57 | 2.52 | 2.53 | -0.78% | 81,939 | 20,807,871 |
| 2024-01-09 | 2.54 | 2.58 | 2.52 | 2.55 | +0.79% | 87,598 | 22,279,402 |
| 2024-01-08 | 2.58 | 2.61 | 2.53 | 2.53 | -1.17% | 93,039 | 23,854,195 |
| 2024-01-05 | 2.57 | 2.62 | 2.55 | 2.56 | -0.78% | 115,156 | 29,810,933 |
| 2024-01-04 | 2.6 | 2.62 | 2.56 | 2.58 | -1.15% | 116,023 | 30,007,975 |
| 2024-01-03 | 2.62 | 2.65 | 2.59 | 2.61 | +0.38% | 141,851 | 37,209,240 |
| 2024-01-02 | 2.59 | 2.62 | 2.56 | 2.6 | +0.78% | 129,445 | 33,558,833 |
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：