股票概览
3.33
+0.91%
+0.03
3.3
开盘价
3.35
最高价
3.28
最低价
198,358
成交量
数据更新至: 2025-03-25
技术指标
3.33
MA5 (5日均线)
3.32
MA10 (10日均线)
3.26
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 | 3.3 | 3.35 | 3.28 | 3.33 | +0.91% | 198,358 | 65,692,937 |
| 2025-03-24 | 3.33 | 3.33 | 3.24 | 3.3 | -0.9% | 439,509 | 143,956,572 |
| 2025-03-21 | 3.33 | 3.4 | 3.32 | 3.33 | -0.6% | 378,607 | 126,987,320 |
| 2025-03-20 | 3.32 | 3.36 | 3.3 | 3.35 | +0.9% | 360,841 | 120,271,185 |
| 2025-03-19 | 3.45 | 3.45 | 3.3 | 3.32 | -3.49% | 460,918 | 154,410,015 |
| 2025-03-18 | 3.36 | 3.45 | 3.33 | 3.44 | +2.99% | 478,942 | 162,702,761 |
| 2025-03-17 | 3.31 | 3.38 | 3.3 | 3.34 | +1.21% | 396,467 | 132,840,476 |
| 2025-03-14 | 3.29 | 3.32 | 3.27 | 3.3 | +0.61% | 307,359 | 101,448,674 |
| 2025-03-13 | 3.26 | 3.3 | 3.23 | 3.28 | +0.92% | 311,111 | 101,516,569 |
| 2025-03-12 | 3.27 | 3.28 | 3.24 | 3.25 | -0.31% | 303,354 | 99,088,098 |
| 2025-03-11 | 3.22 | 3.27 | 3.21 | 3.26 | +0.62% | 281,287 | 91,504,534 |
| 2025-03-10 | 3.23 | 3.24 | 3.2 | 3.24 | +0.31% | 335,433 | 108,196,453 |
| 2025-03-07 | 3.19 | 3.25 | 3.17 | 3.23 | +0.94% | 350,882 | 113,241,107 |
| 2025-03-06 | 3.17 | 3.22 | 3.14 | 3.2 | +1.27% | 432,490 | 137,911,572 |
| 2025-03-05 | 3.19 | 3.2 | 3.14 | 3.16 | -0.63% | 265,971 | 84,123,218 |
| 2025-03-04 | 3.15 | 3.19 | 3.13 | 3.18 | +0.95% | 336,112 | 106,478,778 |
| 2025-03-03 | 3.17 | 3.2 | 3.14 | 3.15 | -0.63% | 351,964 | 111,663,864 |
| 2025-02-28 | 3.19 | 3.22 | 3.16 | 3.17 | -0.94% | 286,941 | 91,370,273 |
| 2025-02-27 | 3.19 | 3.22 | 3.16 | 3.2 | +0.31% | 336,537 | 107,215,907 |
| 2025-02-26 | 3.14 | 3.21 | 3.13 | 3.19 | +1.92% | 392,076 | 124,684,398 |
| 2025-02-25 | 3.13 | 3.18 | 3.09 | 3.13 | 0% | 392,969 | 123,527,750 |
| 2025-02-24 | 3.09 | 3.15 | 3.08 | 3.13 | +1.62% | 430,600 | 134,787,399 |
| 2025-02-21 | 3.11 | 3.15 | 3.08 | 3.08 | -0.65% | 290,397 | 90,133,082 |
| 2025-02-20 | 3.1 | 3.13 | 3.07 | 3.1 | 0% | 338,066 | 104,881,882 |
| 2025-02-19 | 3.09 | 3.12 | 3.07 | 3.1 | +0.32% | 287,795 | 89,092,495 |
| 2025-02-18 | 3.11 | 3.15 | 3.08 | 3.09 | -0.96% | 350,545 | 109,398,265 |
| 2025-02-17 | 3.07 | 3.14 | 3.05 | 3.12 | +1.96% | 430,804 | 133,832,690 |
| 2025-02-14 | 3.07 | 3.08 | 3.03 | 3.06 | -0.33% | 278,933 | 85,335,512 |
| 2025-02-13 | 3.1 | 3.12 | 3.06 | 3.07 | -1.29% | 274,237 | 84,518,920 |
| 2025-02-12 | 3.09 | 3.13 | 3.05 | 3.11 | +0.65% | 353,932 | 109,421,844 |
| 2025-02-11 | 3.02 | 3.1 | 3 | 3.09 | +2.66% | 616,953 | 189,174,918 |
| 2025-02-10 | 2.95 | 3.02 | 2.94 | 3.01 | +2.03% | 404,251 | 121,179,603 |
| 2025-02-07 | 2.91 | 2.96 | 2.89 | 2.95 | +1.37% | 348,712 | 102,504,972 |
| 2025-02-06 | 2.93 | 2.94 | 2.88 | 2.91 | -0.34% | 323,558 | 93,831,014 |
| 2025-02-05 | 2.88 | 2.94 | 2.86 | 2.92 | +2.1% | 463,142 | 134,711,456 |
| 2025-01-27 | 2.85 | 2.96 | 2.84 | 2.86 | +1.78% | 540,368 | 156,425,499 |
| 2025-01-24 | 2.78 | 2.82 | 2.77 | 2.81 | +1.08% | 301,939 | 84,515,474 |
| 2025-01-23 | 2.78 | 2.82 | 2.77 | 2.78 | +0.36% | 310,725 | 86,876,500 |
| 2025-01-22 | 2.78 | 2.78 | 2.75 | 2.77 | -0.36% | 224,293 | 61,990,011 |
| 2025-01-21 | 2.81 | 2.82 | 2.76 | 2.78 | -0.36% | 263,773 | 73,360,674 |
| 2025-01-20 | 2.83 | 2.85 | 2.79 | 2.79 | -1.06% | 351,264 | 98,470,357 |
| 2025-01-17 | 2.84 | 2.85 | 2.8 | 2.82 | -0.7% | 261,668 | 73,855,373 |
| 2025-01-16 | 2.84 | 2.89 | 2.83 | 2.84 | +0.35% | 385,118 | 110,003,541 |
| 2025-01-15 | 2.91 | 2.91 | 2.82 | 2.83 | -2.75% | 379,847 | 107,920,287 |
| 2025-01-14 | 2.86 | 2.92 | 2.84 | 2.91 | +1.75% | 365,406 | 105,246,318 |
| 2025-01-13 | 2.79 | 2.88 | 2.79 | 2.86 | +2.51% | 443,400 | 126,433,371 |
| 2025-01-10 | 2.82 | 2.84 | 2.79 | 2.79 | -1.06% | 199,814 | 56,082,437 |
| 2025-01-09 | 2.86 | 2.87 | 2.82 | 2.82 | -1.74% | 232,132 | 65,889,945 |
| 2025-01-08 | 2.9 | 2.91 | 2.82 | 2.87 | -1.03% | 241,757 | 69,127,820 |
| 2025-01-07 | 2.92 | 2.93 | 2.85 | 2.9 | -1.02% | 268,565 | 77,461,786 |
| 2025-01-06 | 2.91 | 2.94 | 2.87 | 2.93 | +1.03% | 302,541 | 87,956,773 |
| 2025-01-03 | 2.93 | 2.97 | 2.88 | 2.9 | -1.02% | 332,212 | 97,262,381 |
| 2025-01-02 | 3.02 | 3.04 | 2.91 | 2.93 | -2.98% | 398,321 | 118,326,562 |
| 2024-12-31 | 3.08 | 3.09 | 3.01 | 3.02 | -1.63% | 265,580 | 80,872,174 |
| 2024-12-30 | 3.07 | 3.07 | 3.03 | 3.07 | +0.33% | 246,211 | 75,161,211 |
| 2024-12-27 | 3 | 3.07 | 3 | 3.06 | +2% | 406,424 | 123,984,641 |
| 2024-12-26 | 3.01 | 3.02 | 2.98 | 3 | -0.33% | 178,780 | 53,568,577 |
| 2024-12-25 | 3.03 | 3.04 | 2.98 | 3.01 | -0.66% | 250,554 | 75,189,100 |
| 2024-12-24 | 2.98 | 3.04 | 2.97 | 3.03 | +1.68% | 314,042 | 94,452,798 |
| 2024-12-23 | 3 | 3.02 | 2.97 | 2.98 | -0.67% | 379,723 | 113,740,090 |
| 2024-12-20 | 3.04 | 3.05 | 3 | 3 | -1.32% | 311,527 | 93,851,446 |
| 2024-12-19 | 3.05 | 3.07 | 3.02 | 3.04 | -0.65% | 270,395 | 82,183,990 |
| 2024-12-18 | 3.05 | 3.1 | 3.04 | 3.06 | +0.66% | 335,399 | 103,235,343 |
| 2024-12-17 | 3.08 | 3.12 | 3 | 3.04 | -1.3% | 478,916 | 145,860,234 |
| 2024-12-16 | 3.07 | 3.13 | 3.07 | 3.08 | 0% | 480,967 | 148,698,197 |
| 2024-12-13 | 3.16 | 3.16 | 3.05 | 3.08 | -2.53% | 825,846 | 256,218,120 |
| 2024-12-12 | 3.19 | 3.19 | 3.14 | 3.16 | -0.94% | 506,331 | 160,018,599 |
| 2024-12-11 | 3.17 | 3.22 | 3.16 | 3.19 | +0.95% | 430,913 | 137,545,726 |
| 2024-12-10 | 3.23 | 3.23 | 3.14 | 3.16 | -0.32% | 451,257 | 143,437,855 |
| 2024-12-09 | 3.18 | 3.24 | 3.14 | 3.17 | 0% | 408,832 | 130,140,084 |
| 2024-12-06 | 3.11 | 3.18 | 3.1 | 3.17 | +1.93% | 444,842 | 140,388,252 |
| 2024-12-05 | 3.09 | 3.12 | 3.08 | 3.11 | +0.65% | 259,327 | 80,415,223 |
| 2024-12-04 | 3.11 | 3.13 | 3.08 | 3.09 | -0.96% | 271,356 | 84,329,256 |
| 2024-12-03 | 3.12 | 3.14 | 3.07 | 3.12 | 0% | 307,353 | 95,530,258 |
| 2024-12-02 | 3.05 | 3.14 | 3.04 | 3.12 | +2.97% | 549,180 | 170,092,309 |
| 2024-11-29 | 3.06 | 3.08 | 3.02 | 3.03 | -0.98% | 356,629 | 108,442,661 |
| 2024-11-28 | 3.01 | 3.09 | 3 | 3.06 | +1.66% | 419,127 | 127,862,993 |
| 2024-11-27 | 2.98 | 3.02 | 2.93 | 3.01 | +0.67% | 349,762 | 103,903,047 |
| 2024-11-26 | 2.96 | 3.01 | 2.95 | 2.99 | +0.67% | 303,209 | 90,532,164 |
| 2024-11-25 | 2.95 | 3 | 2.93 | 2.97 | +1.02% | 322,661 | 95,817,913 |
| 2024-11-22 | 3.01 | 3.04 | 2.93 | 2.94 | -2.65% | 354,333 | 105,854,361 |
| 2024-11-21 | 3.06 | 3.08 | 3 | 3.02 | -0.66% | 245,558 | 74,149,263 |
| 2024-11-20 | 3.01 | 3.05 | 2.99 | 3.04 | +1% | 332,759 | 100,805,226 |
| 2024-11-19 | 3.01 | 3.04 | 2.96 | 3.01 | 0% | 328,145 | 98,289,894 |
| 2024-11-18 | 2.99 | 3.08 | 2.99 | 3.01 | +1.01% | 387,328 | 117,653,886 |
| 2024-11-15 | 3 | 3.03 | 2.98 | 2.98 | -0.67% | 292,593 | 87,952,000 |
| 2024-11-14 | 3.06 | 3.07 | 2.99 | 3 | -2.28% | 299,387 | 90,716,010 |
| 2024-11-13 | 3.04 | 3.09 | 3.03 | 3.07 | +0.99% | 334,950 | 102,423,381 |
| 2024-11-12 | 3.06 | 3.11 | 3.02 | 3.04 | -0.98% | 437,671 | 134,062,198 |
| 2024-11-11 | 3.11 | 3.12 | 3.05 | 3.07 | -1.6% | 402,493 | 123,827,941 |
| 2024-11-08 | 3.19 | 3.2 | 3.1 | 3.12 | -1.27% | 437,002 | 137,197,959 |
| 2024-11-07 | 3.07 | 3.18 | 3.06 | 3.16 | +2.27% | 429,375 | 134,246,082 |
| 2024-11-06 | 3.1 | 3.12 | 3.03 | 3.09 | -0.32% | 434,820 | 133,933,911 |
| 2024-11-05 | 3.02 | 3.1 | 3.02 | 3.1 | +2.65% | 537,205 | 164,590,427 |
| 2024-11-04 | 2.96 | 3.02 | 2.94 | 3.02 | +1.68% | 373,430 | 111,567,268 |
| 2024-11-01 | 2.94 | 3.01 | 2.93 | 2.97 | +0.68% | 439,246 | 130,748,938 |
| 2024-10-31 | 2.94 | 2.97 | 2.92 | 2.95 | +0.34% | 311,275 | 91,781,763 |
| 2024-10-30 | 2.91 | 2.97 | 2.9 | 2.94 | +0.68% | 287,366 | 84,426,315 |
| 2024-10-29 | 3.03 | 3.03 | 2.91 | 2.92 | -3.31% | 416,239 | 122,772,355 |
| 2024-10-28 | 2.94 | 3.02 | 2.92 | 3.02 | +2.72% | 426,289 | 127,525,555 |
| 2024-10-25 | 2.88 | 2.94 | 2.87 | 2.94 | +1.73% | 347,731 | 101,485,152 |
| 2024-10-24 | 2.91 | 2.91 | 2.86 | 2.89 | -2.03% | 410,124 | 118,146,336 |
| 2024-10-23 | 2.86 | 2.96 | 2.85 | 2.95 | +3.15% | 507,748 | 148,236,832 |
| 2024-10-22 | 2.83 | 2.87 | 2.81 | 2.86 | +1.06% | 392,405 | 111,423,025 |
| 2024-10-21 | 2.85 | 2.86 | 2.8 | 2.83 | 0% | 344,260 | 97,279,401 |
| 2024-10-18 | 2.77 | 2.87 | 2.74 | 2.83 | +2.17% | 499,735 | 139,921,034 |
| 2024-10-17 | 2.84 | 2.86 | 2.77 | 2.77 | -2.12% | 346,483 | 97,360,320 |
| 2024-10-16 | 2.8 | 2.86 | 2.79 | 2.83 | +0.35% | 313,659 | 88,671,526 |
| 2024-10-15 | 2.89 | 2.89 | 2.82 | 2.82 | -2.42% | 347,735 | 99,165,980 |
| 2024-10-14 | 2.86 | 2.9 | 2.84 | 2.89 | +1.05% | 333,622 | 95,752,273 |
| 2024-10-11 | 2.93 | 2.94 | 2.83 | 2.86 | -1.72% | 350,214 | 100,951,032 |
| 2024-10-10 | 2.86 | 2.98 | 2.83 | 2.91 | +1.39% | 465,691 | 135,829,297 |
| 2024-10-09 | 3.03 | 3.03 | 2.82 | 2.87 | -6.51% | 691,415 | 202,820,227 |
| 2024-10-08 | 3.28 | 3.29 | 2.95 | 3.07 | +2.68% | 1,121,162 | 347,981,995 |
| 2024-09-30 | 2.83 | 3.02 | 2.83 | 2.99 | +7.17% | 847,438 | 248,820,280 |
| 2024-09-27 | 2.75 | 2.79 | 2.75 | 2.79 | +2.2% | 258,132 | 71,522,812 |
| 2024-09-26 | 2.66 | 2.74 | 2.65 | 2.73 | +2.63% | 309,334 | 83,420,958 |
| 2024-09-25 | 2.65 | 2.71 | 2.64 | 2.66 | +1.14% | 252,395 | 67,553,362 |
| 2024-09-24 | 2.53 | 2.63 | 2.53 | 2.63 | +3.95% | 279,555 | 72,444,121 |
| 2024-09-23 | 2.53 | 2.54 | 2.51 | 2.53 | +0.4% | 102,133 | 25,771,109 |
| 2024-09-20 | 2.55 | 2.55 | 2.51 | 2.52 | -1.56% | 161,725 | 40,920,847 |
| 2024-09-19 | 2.49 | 2.56 | 2.47 | 2.56 | +2.81% | 198,531 | 50,182,744 |
| 2024-09-18 | 2.53 | 2.53 | 2.46 | 2.49 | -1.19% | 133,581 | 33,191,407 |
| 2024-09-13 | 2.51 | 2.53 | 2.5 | 2.52 | +1.2% | 122,495 | 30,884,068 |
| 2024-09-12 | 2.49 | 2.51 | 2.48 | 2.49 | +0.4% | 127,870 | 31,941,316 |
| 2024-09-11 | 2.48 | 2.49 | 2.45 | 2.48 | -0.4% | 159,947 | 39,515,009 |
| 2024-09-10 | 2.5 | 2.54 | 2.46 | 2.49 | 0% | 228,208 | 56,902,730 |
| 2024-09-09 | 2.53 | 2.53 | 2.48 | 2.49 | -1.97% | 198,905 | 49,808,303 |
| 2024-09-06 | 2.55 | 2.57 | 2.53 | 2.54 | 0% | 164,548 | 41,887,449 |
| 2024-09-05 | 2.54 | 2.57 | 2.53 | 2.54 | -0.39% | 165,844 | 42,208,673 |
| 2024-09-04 | 2.58 | 2.58 | 2.54 | 2.55 | -1.54% | 158,715 | 40,527,572 |
| 2024-09-03 | 2.61 | 2.63 | 2.58 | 2.59 | -0.77% | 184,372 | 47,982,413 |
| 2024-09-02 | 2.65 | 2.66 | 2.61 | 2.61 | -1.51% | 236,149 | 62,152,040 |
| 2024-08-30 | 2.63 | 2.69 | 2.61 | 2.65 | +0.76% | 254,510 | 67,566,930 |
| 2024-08-29 | 2.68 | 2.69 | 2.63 | 2.63 | -2.23% | 254,031 | 67,271,987 |
| 2024-08-28 | 2.69 | 2.72 | 2.68 | 2.69 | -0.37% | 144,449 | 38,984,208 |
| 2024-08-27 | 2.69 | 2.71 | 2.67 | 2.7 | +0.37% | 138,086 | 37,145,924 |
| 2024-08-26 | 2.65 | 2.69 | 2.64 | 2.69 | +1.51% | 139,471 | 37,309,919 |
| 2024-08-23 | 2.67 | 2.68 | 2.63 | 2.65 | -0.75% | 185,071 | 49,096,241 |
| 2024-08-22 | 2.71 | 2.72 | 2.65 | 2.67 | -1.48% | 181,059 | 48,468,233 |
| 2024-08-21 | 2.72 | 2.73 | 2.7 | 2.71 | -0.73% | 123,854 | 33,573,096 |
| 2024-08-20 | 2.75 | 2.76 | 2.7 | 2.73 | -1.09% | 182,608 | 49,764,051 |
| 2024-08-19 | 2.75 | 2.78 | 2.74 | 2.76 | +0.36% | 138,377 | 38,190,424 |
| 2024-08-16 | 2.78 | 2.8 | 2.75 | 2.75 | -1.08% | 178,639 | 49,472,922 |
| 2024-08-15 | 2.73 | 2.8 | 2.72 | 2.78 | +1.46% | 219,200 | 60,738,203 |
| 2024-08-14 | 2.76 | 2.78 | 2.74 | 2.74 | -1.08% | 122,033 | 33,619,791 |
| 2024-08-13 | 2.76 | 2.78 | 2.74 | 2.77 | +0.36% | 151,518 | 41,838,686 |
| 2024-08-12 | 2.75 | 2.77 | 2.72 | 2.76 | 0% | 168,392 | 46,244,191 |
| 2024-08-09 | 2.74 | 2.78 | 2.74 | 2.76 | +1.1% | 188,392 | 51,968,323 |
| 2024-08-08 | 2.71 | 2.75 | 2.71 | 2.73 | +0.74% | 151,303 | 41,320,666 |
| 2024-08-07 | 2.72 | 2.73 | 2.69 | 2.71 | -0.73% | 126,205 | 34,244,111 |
| 2024-08-06 | 2.72 | 2.73 | 2.7 | 2.73 | +1.11% | 170,777 | 46,391,273 |
| 2024-08-05 | 2.71 | 2.76 | 2.7 | 2.7 | -1.1% | 211,086 | 57,605,589 |
| 2024-08-02 | 2.73 | 2.76 | 2.71 | 2.73 | 0% | 178,490 | 48,800,194 |
| 2024-08-01 | 2.74 | 2.78 | 2.72 | 2.73 | -0.36% | 209,015 | 57,495,459 |
| 2024-07-31 | 2.68 | 2.75 | 2.67 | 2.74 | +2.62% | 268,287 | 72,854,818 |
| 2024-07-30 | 2.68 | 2.69 | 2.66 | 2.67 | -0.74% | 139,818 | 37,401,827 |
| 2024-07-29 | 2.67 | 2.7 | 2.65 | 2.69 | +1.13% | 199,401 | 53,590,338 |
| 2024-07-26 | 2.64 | 2.68 | 2.63 | 2.66 | +0.76% | 168,151 | 44,704,195 |
| 2024-07-25 | 2.63 | 2.66 | 2.62 | 2.64 | 0% | 117,328 | 30,978,191 |
| 2024-07-24 | 2.63 | 2.67 | 2.6 | 2.64 | +0.38% | 223,338 | 58,882,429 |
| 2024-07-23 | 2.66 | 2.71 | 2.63 | 2.63 | -1.13% | 233,026 | 62,271,373 |
| 2024-07-22 | 2.69 | 2.7 | 2.65 | 2.66 | -0.75% | 145,669 | 38,892,975 |
| 2024-07-19 | 2.71 | 2.71 | 2.67 | 2.68 | -1.11% | 182,550 | 49,014,232 |
| 2024-07-18 | 2.69 | 2.72 | 2.66 | 2.71 | +0.74% | 197,062 | 53,059,398 |
| 2024-07-17 | 2.68 | 2.7 | 2.66 | 2.69 | 0% | 164,917 | 44,185,992 |
| 2024-07-16 | 2.69 | 2.71 | 2.67 | 2.69 | -0.37% | 171,763 | 46,196,526 |
| 2024-07-15 | 2.7 | 2.74 | 2.68 | 2.7 | -0.37% | 215,623 | 58,422,022 |
| 2024-07-12 | 2.7 | 2.75 | 2.69 | 2.71 | +0.74% | 273,632 | 74,402,478 |
| 2024-07-11 | 2.64 | 2.69 | 2.63 | 2.69 | +3.46% | 200,863 | 53,513,183 |
| 2024-07-10 | 2.62 | 2.64 | 2.6 | 2.6 | -0.76% | 150,297 | 39,388,561 |
| 2024-07-09 | 2.59 | 2.64 | 2.55 | 2.62 | +1.16% | 200,488 | 52,123,286 |
| 2024-07-08 | 2.63 | 2.63 | 2.58 | 2.59 | -1.52% | 153,508 | 39,928,919 |
| 2024-07-05 | 2.64 | 2.65 | 2.6 | 2.63 | 0% | 198,156 | 51,992,012 |
| 2024-07-04 | 2.67 | 2.69 | 2.62 | 2.63 | -1.5% | 160,094 | 42,408,239 |
| 2024-07-03 | 2.65 | 2.7 | 2.65 | 2.67 | +0.75% | 192,943 | 51,625,421 |
| 2024-07-02 | 2.65 | 2.66 | 2.64 | 2.65 | +0.38% | 157,289 | 41,666,399 |
| 2024-07-01 | 2.6 | 2.66 | 2.6 | 2.64 | +1.15% | 186,951 | 49,213,041 |
| 2024-06-28 | 2.6 | 2.64 | 2.59 | 2.61 | +0.38% | 209,529 | 54,816,123 |
| 2024-06-27 | 2.63 | 2.65 | 2.58 | 2.6 | -1.14% | 203,529 | 53,151,803 |
| 2024-06-26 | 2.6 | 2.64 | 2.55 | 2.63 | +1.54% | 215,851 | 55,984,465 |
| 2024-06-25 | 2.54 | 2.61 | 2.53 | 2.59 | +2.37% | 285,306 | 73,502,645 |
| 2024-06-24 | 2.57 | 2.57 | 2.51 | 2.53 | -1.94% | 272,011 | 69,147,573 |
| 2024-06-21 | 2.59 | 2.62 | 2.57 | 2.58 | -0.39% | 238,847 | 61,825,355 |
| 2024-06-20 | 2.62 | 2.64 | 2.58 | 2.59 | -1.52% | 211,877 | 55,126,839 |
| 2024-06-19 | 2.65 | 2.66 | 2.62 | 2.63 | -0.75% | 179,354 | 47,325,156 |
| 2024-06-18 | 2.61 | 2.66 | 2.61 | 2.65 | +1.15% | 185,521 | 48,990,672 |
| 2024-06-17 | 2.62 | 2.65 | 2.59 | 2.62 | -0.38% | 158,636 | 41,644,029 |
| 2024-06-14 | 2.65 | 2.65 | 2.6 | 2.63 | 0% | 191,610 | 50,274,121 |
| 2024-06-13 | 2.68 | 2.69 | 2.62 | 2.63 | -1.87% | 230,373 | 60,822,648 |
| 2024-06-12 | 2.66 | 2.69 | 2.65 | 2.68 | +0.37% | 161,091 | 43,058,950 |
| 2024-06-11 | 2.7 | 2.71 | 2.65 | 2.67 | -1.48% | 213,843 | 57,276,586 |
| 2024-06-07 | 2.65 | 2.72 | 2.65 | 2.71 | +2.26% | 261,126 | 70,159,613 |
| 2024-06-06 | 2.67 | 2.7 | 2.63 | 2.65 | -0.75% | 277,636 | 73,857,725 |
| 2024-06-05 | 2.73 | 2.73 | 2.67 | 2.67 | -2.2% | 184,271 | 49,739,536 |
| 2024-06-04 | 2.67 | 2.73 | 2.66 | 2.73 | +1.87% | 237,134 | 64,021,067 |
| 2024-06-03 | 2.76 | 2.76 | 2.66 | 2.68 | -2.9% | 418,846 | 112,786,954 |
| 2024-05-31 | 2.78 | 2.8 | 2.75 | 2.76 | -0.36% | 232,081 | 64,309,090 |
| 2024-05-30 | 2.78 | 2.82 | 2.77 | 2.77 | -0.36% | 276,676 | 77,254,274 |
| 2024-05-29 | 2.79 | 2.8 | 2.77 | 2.78 | 0% | 211,002 | 58,739,018 |
| 2024-05-28 | 2.8 | 2.82 | 2.78 | 2.78 | -0.71% | 257,134 | 72,061,830 |
| 2024-05-27 | 2.78 | 2.81 | 2.77 | 2.8 | +1.08% | 257,395 | 71,761,766 |
| 2024-05-24 | 2.75 | 2.8 | 2.73 | 2.77 | +0.73% | 273,228 | 75,729,625 |
| 2024-05-23 | 2.82 | 2.83 | 2.73 | 2.75 | -2.48% | 386,678 | 107,056,405 |
| 2024-05-22 | 2.85 | 2.87 | 2.81 | 2.82 | -1.05% | 248,719 | 70,471,515 |
| 2024-05-21 | 2.89 | 2.9 | 2.84 | 2.85 | -1.38% | 314,221 | 90,074,364 |
| 2024-05-20 | 2.84 | 2.9 | 2.83 | 2.89 | +1.76% | 428,342 | 123,098,460 |
| 2024-05-17 | 2.8 | 2.84 | 2.8 | 2.84 | +1.07% | 261,542 | 73,687,357 |
| 2024-05-16 | 2.8 | 2.82 | 2.79 | 2.81 | +0.72% | 262,916 | 73,779,835 |
| 2024-05-15 | 2.82 | 2.82 | 2.79 | 2.79 | -1.06% | 188,555 | 52,832,107 |
| 2024-05-14 | 2.82 | 2.84 | 2.81 | 2.82 | -0.35% | 193,808 | 54,784,856 |
| 2024-05-13 | 2.84 | 2.85 | 2.8 | 2.83 | -0.7% | 302,272 | 85,230,322 |
| 2024-05-10 | 2.86 | 2.89 | 2.83 | 2.85 | -0.35% | 232,968 | 66,403,235 |
| 2024-05-09 | 2.83 | 2.87 | 2.83 | 2.86 | +0.7% | 237,046 | 67,752,055 |
| 2024-05-08 | 2.86 | 2.88 | 2.83 | 2.84 | -1.05% | 240,694 | 68,656,404 |
| 2024-05-07 | 2.91 | 2.91 | 2.85 | 2.87 | -1.37% | 281,830 | 80,927,976 |
| 2024-05-06 | 2.85 | 2.91 | 2.83 | 2.91 | +2.83% | 427,612 | 123,054,779 |
| 2024-04-30 | 2.84 | 2.88 | 2.83 | 2.83 | -0.7% | 309,664 | 88,159,444 |
| 2024-04-29 | 2.83 | 2.85 | 2.78 | 2.85 | +1.06% | 415,546 | 117,241,178 |
| 2024-04-26 | 2.83 | 2.86 | 2.79 | 2.82 | 0% | 344,790 | 97,093,016 |
| 2024-04-25 | 2.78 | 2.85 | 2.77 | 2.82 | +2.17% | 397,908 | 112,290,420 |
| 2024-04-24 | 2.75 | 2.76 | 2.71 | 2.76 | +0.36% | 224,399 | 61,380,455 |
| 2024-04-23 | 2.78 | 2.79 | 2.74 | 2.75 | -1.08% | 291,154 | 80,370,638 |
| 2024-04-22 | 2.88 | 2.9 | 2.78 | 2.78 | -3.81% | 436,989 | 123,379,053 |
| 2024-04-19 | 2.82 | 2.92 | 2.81 | 2.89 | +2.85% | 463,607 | 133,636,662 |
| 2024-04-18 | 2.81 | 2.85 | 2.8 | 2.81 | 0% | 260,161 | 73,398,002 |
| 2024-04-17 | 2.77 | 2.82 | 2.76 | 2.81 | +1.44% | 339,331 | 94,589,676 |
| 2024-04-16 | 2.84 | 2.86 | 2.76 | 2.77 | -3.15% | 411,781 | 115,573,709 |
| 2024-04-15 | 2.83 | 2.87 | 2.79 | 2.86 | +0.7% | 398,247 | 112,956,979 |
| 2024-04-12 | 2.84 | 2.86 | 2.82 | 2.84 | 0% | 231,546 | 65,794,266 |
| 2024-04-11 | 2.82 | 2.86 | 2.8 | 2.84 | +0.71% | 233,991 | 66,383,510 |
| 2024-04-10 | 2.83 | 2.85 | 2.8 | 2.82 | -0.35% | 246,113 | 69,506,990 |
| 2024-04-09 | 2.81 | 2.85 | 2.8 | 2.83 | +0.71% | 251,373 | 70,944,418 |
| 2024-04-08 | 2.82 | 2.86 | 2.79 | 2.81 | +0.36% | 380,574 | 107,706,328 |
| 2024-04-03 | 2.77 | 2.82 | 2.76 | 2.8 | +1.08% | 355,164 | 99,307,955 |
| 2024-04-02 | 2.71 | 2.77 | 2.69 | 2.77 | +2.59% | 419,265 | 115,349,229 |
| 2024-04-01 | 2.7 | 2.71 | 2.67 | 2.7 | +0.37% | 264,257 | 71,174,244 |
| 2024-03-29 | 2.63 | 2.73 | 2.62 | 2.69 | +2.67% | 431,741 | 116,166,962 |
| 2024-03-28 | 2.59 | 2.64 | 2.58 | 2.62 | +1.16% | 249,210 | 65,178,740 |
| 2024-03-27 | 2.63 | 2.64 | 2.59 | 2.59 | -1.52% | 215,727 | 56,565,645 |
| 2024-03-26 | 2.65 | 2.68 | 2.61 | 2.63 | -1.13% | 282,375 | 74,615,851 |
| 2024-03-25 | 2.68 | 2.71 | 2.66 | 2.66 | -0.75% | 246,319 | 65,999,790 |
| 2024-03-22 | 2.72 | 2.73 | 2.67 | 2.68 | -1.47% | 357,091 | 96,108,418 |
| 2024-03-21 | 2.76 | 2.77 | 2.72 | 2.72 | -1.45% | 287,556 | 78,628,895 |
| 2024-03-20 | 2.74 | 2.77 | 2.72 | 2.76 | +0.36% | 210,635 | 57,875,388 |
| 2024-03-19 | 2.77 | 2.78 | 2.74 | 2.75 | -0.72% | 261,376 | 72,084,011 |
| 2024-03-18 | 2.73 | 2.77 | 2.73 | 2.77 | +1.09% | 275,594 | 75,812,858 |
| 2024-03-15 | 2.71 | 2.75 | 2.67 | 2.74 | +1.11% | 326,781 | 88,640,063 |
| 2024-03-14 | 2.72 | 2.74 | 2.7 | 2.71 | -0.37% | 232,698 | 63,391,680 |
| 2024-03-13 | 2.72 | 2.73 | 2.69 | 2.72 | 0% | 211,409 | 57,322,414 |
| 2024-03-12 | 2.74 | 2.76 | 2.7 | 2.72 | -0.73% | 216,298 | 58,955,388 |
| 2024-03-11 | 2.72 | 2.74 | 2.71 | 2.74 | +0.74% | 200,626 | 54,662,245 |
| 2024-03-08 | 2.7 | 2.73 | 2.69 | 2.72 | +0.74% | 168,305 | 45,590,101 |
| 2024-03-07 | 2.69 | 2.76 | 2.69 | 2.7 | +0.37% | 268,560 | 73,234,472 |
| 2024-03-06 | 2.68 | 2.72 | 2.68 | 2.69 | 0% | 167,658 | 45,298,868 |
| 2024-03-05 | 2.75 | 2.75 | 2.68 | 2.69 | -2.18% | 367,255 | 99,376,453 |
| 2024-03-04 | 2.79 | 2.8 | 2.75 | 2.75 | -1.08% | 217,657 | 60,184,620 |
| 2024-03-01 | 2.8 | 2.83 | 2.76 | 2.78 | +0.36% | 316,994 | 88,329,887 |
| 2024-02-29 | 2.72 | 2.78 | 2.71 | 2.77 | +1.09% | 636,049 | 175,573,727 |
| 2024-02-28 | 2.77 | 2.8 | 2.73 | 2.74 | -1.08% | 364,291 | 100,775,120 |
| 2024-02-27 | 2.76 | 2.78 | 2.74 | 2.77 | +0.36% | 289,312 | 79,811,570 |
| 2024-02-26 | 2.78 | 2.8 | 2.76 | 2.76 | -1.08% | 245,880 | 68,223,257 |
| 2024-02-23 | 2.79 | 2.8 | 2.76 | 2.79 | 0% | 230,417 | 64,017,262 |
| 2024-02-22 | 2.76 | 2.8 | 2.75 | 2.79 | +0.72% | 234,991 | 65,304,834 |
| 2024-02-21 | 2.75 | 2.82 | 2.74 | 2.77 | +0.36% | 295,287 | 82,145,547 |
| 2024-02-20 | 2.79 | 2.8 | 2.74 | 2.76 | -1.43% | 248,190 | 68,622,279 |
| 2024-02-19 | 2.79 | 2.85 | 2.78 | 2.8 | 0% | 424,502 | 119,249,393 |
| 2024-02-08 | 2.7 | 2.84 | 2.69 | 2.8 | +3.7% | 544,869 | 152,531,456 |
| 2024-02-07 | 2.58 | 2.7 | 2.55 | 2.7 | +4.65% | 491,904 | 130,179,606 |
| 2024-02-06 | 2.41 | 2.6 | 2.38 | 2.58 | +6.17% | 510,006 | 127,167,380 |
| 2024-02-05 | 2.57 | 2.58 | 2.38 | 2.43 | -5.08% | 531,046 | 130,995,732 |
| 2024-02-02 | 2.62 | 2.66 | 2.5 | 2.56 | -1.92% | 302,372 | 78,214,807 |
| 2024-02-01 | 2.67 | 2.68 | 2.6 | 2.61 | -2.25% | 240,441 | 63,426,447 |
| 2024-01-31 | 2.74 | 2.76 | 2.66 | 2.67 | -2.55% | 237,650 | 64,256,884 |
| 2024-01-30 | 2.76 | 2.82 | 2.72 | 2.74 | -1.79% | 272,972 | 75,687,207 |
| 2024-01-29 | 2.84 | 2.85 | 2.77 | 2.79 | -1.76% | 379,376 | 106,694,127 |
| 2024-01-26 | 2.77 | 2.88 | 2.76 | 2.84 | +2.16% | 485,621 | 136,613,087 |
| 2024-01-25 | 2.62 | 2.8 | 2.61 | 2.78 | +5.7% | 451,885 | 122,920,429 |
| 2024-01-24 | 2.56 | 2.63 | 2.53 | 2.63 | +1.94% | 278,942 | 71,930,883 |
| 2024-01-23 | 2.53 | 2.59 | 2.49 | 2.58 | +1.98% | 306,993 | 78,119,992 |
| 2024-01-22 | 2.66 | 2.66 | 2.51 | 2.53 | -4.53% | 269,905 | 69,830,159 |
| 2024-01-19 | 2.63 | 2.68 | 2.61 | 2.65 | +0.76% | 265,058 | 70,351,803 |
| 2024-01-18 | 2.71 | 2.72 | 2.56 | 2.63 | -2.95% | 472,407 | 123,668,130 |
| 2024-01-17 | 2.77 | 2.78 | 2.71 | 2.71 | -2.17% | 197,985 | 54,404,479 |
| 2024-01-16 | 2.8 | 2.81 | 2.75 | 2.77 | -1.42% | 235,690 | 65,510,893 |
| 2024-01-15 | 2.8 | 2.82 | 2.78 | 2.81 | +0.36% | 182,433 | 51,048,884 |
| 2024-01-12 | 2.8 | 2.82 | 2.79 | 2.8 | 0% | 168,139 | 47,155,804 |
| 2024-01-11 | 2.81 | 2.82 | 2.78 | 2.8 | -0.36% | 185,155 | 51,769,853 |
| 2024-01-10 | 2.82 | 2.84 | 2.79 | 2.81 | -0.35% | 158,711 | 44,652,640 |
| 2024-01-09 | 2.81 | 2.83 | 2.8 | 2.82 | 0% | 159,711 | 44,904,950 |
| 2024-01-08 | 2.88 | 2.88 | 2.81 | 2.82 | -1.74% | 195,425 | 55,355,113 |
| 2024-01-05 | 2.9 | 2.92 | 2.86 | 2.87 | -1.37% | 191,300 | 55,302,830 |
| 2024-01-04 | 2.9 | 2.93 | 2.88 | 2.91 | +0.34% | 201,331 | 58,503,983 |
| 2024-01-03 | 2.88 | 2.92 | 2.87 | 2.9 | +1.05% | 267,021 | 77,429,632 |
| 2024-01-02 | 2.85 | 2.9 | 2.84 | 2.87 | +0.35% | 235,324 | 67,731,169 |
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：