股票概览
2.79
0%
0
2.79
开盘价
2.81
最高价
2.74
最低价
106,749
成交量
数据更新至: 2025-03-25
技术指标
2.87
MA5 (5日均线)
2.94
MA10 (10日均线)
3.04
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 | 2.79 | 2.81 | 2.74 | 2.79 | 0% | 106,749 | 29,594,874 |
| 2025-03-24 | 2.87 | 2.89 | 2.75 | 2.79 | -2.79% | 255,735 | 71,362,613 |
| 2025-03-21 | 2.96 | 2.96 | 2.85 | 2.87 | -2.71% | 292,010 | 84,133,583 |
| 2025-03-20 | 2.96 | 2.99 | 2.94 | 2.95 | 0% | 187,226 | 55,516,467 |
| 2025-03-19 | 2.98 | 3.01 | 2.94 | 2.95 | -1.01% | 202,915 | 60,063,194 |
| 2025-03-18 | 3.01 | 3.05 | 2.96 | 2.98 | -1% | 198,786 | 59,137,243 |
| 2025-03-17 | 3.02 | 3.13 | 3.01 | 3.01 | 0% | 276,772 | 84,313,814 |
| 2025-03-14 | 2.96 | 3.02 | 2.93 | 3.01 | +0.67% | 294,639 | 87,708,176 |
| 2025-03-13 | 3.07 | 3.08 | 2.94 | 2.99 | -2.29% | 286,485 | 85,458,645 |
| 2025-03-12 | 3.05 | 3.13 | 3.03 | 3.06 | +0.33% | 217,325 | 66,823,374 |
| 2025-03-11 | 3.02 | 3.07 | 3.01 | 3.05 | -0.33% | 200,338 | 60,705,605 |
| 2025-03-10 | 3.03 | 3.1 | 3.01 | 3.06 | +0.66% | 228,403 | 69,957,137 |
| 2025-03-07 | 3.11 | 3.11 | 3.02 | 3.04 | -2.56% | 264,455 | 80,874,665 |
| 2025-03-06 | 3.08 | 3.14 | 3.04 | 3.12 | +0.97% | 322,145 | 99,676,253 |
| 2025-03-05 | 3.19 | 3.19 | 3.03 | 3.09 | -3.44% | 354,634 | 109,075,493 |
| 2025-03-04 | 3.14 | 3.2 | 3.09 | 3.2 | +1.91% | 298,548 | 93,681,996 |
| 2025-03-03 | 3.15 | 3.22 | 3.13 | 3.14 | -0.63% | 291,439 | 92,424,506 |
| 2025-02-28 | 3.34 | 3.34 | 3.15 | 3.16 | -5.11% | 450,946 | 145,605,436 |
| 2025-02-27 | 3.28 | 3.42 | 3.23 | 3.33 | +2.15% | 678,875 | 225,309,377 |
| 2025-02-26 | 3.18 | 3.34 | 3.18 | 3.26 | +2.19% | 524,126 | 170,855,973 |
| 2025-02-25 | 3.18 | 3.32 | 3.14 | 3.19 | -0.31% | 538,611 | 174,359,726 |
| 2025-02-24 | 3.25 | 3.27 | 3.18 | 3.2 | -1.84% | 478,228 | 153,991,475 |
| 2025-02-21 | 3.32 | 3.43 | 3.23 | 3.26 | -1.21% | 902,465 | 296,905,720 |
| 2025-02-20 | 3.01 | 3.3 | 2.95 | 3.3 | +10% | 530,546 | 170,533,780 |
| 2025-02-19 | 2.98 | 3.01 | 2.96 | 3 | +1.35% | 286,572 | 85,280,527 |
| 2025-02-18 | 3.12 | 3.15 | 2.94 | 2.96 | -5.73% | 493,551 | 149,128,027 |
| 2025-02-17 | 3.04 | 3.17 | 3.02 | 3.14 | +3.29% | 537,974 | 167,432,057 |
| 2025-02-14 | 3.13 | 3.13 | 3.04 | 3.04 | -2.88% | 390,554 | 119,885,215 |
| 2025-02-13 | 3.11 | 3.2 | 3.09 | 3.13 | +0.64% | 591,101 | 185,975,682 |
| 2025-02-12 | 3.1 | 3.11 | 3.04 | 3.11 | -0.64% | 488,165 | 150,095,783 |
| 2025-02-11 | 3.22 | 3.25 | 3.1 | 3.13 | -1.26% | 625,632 | 197,405,428 |
| 2025-02-10 | 3.02 | 3.23 | 3.02 | 3.17 | +2.92% | 810,794 | 253,964,068 |
| 2025-02-07 | 3.02 | 3.32 | 2.94 | 3.08 | +1.99% | 1,053,332 | 327,620,991 |
| 2025-02-06 | 3.19 | 3.19 | 2.9 | 3.02 | -2.58% | 1,060,016 | 316,496,167 |
| 2025-02-05 | 2.87 | 3.1 | 2.83 | 3.1 | +9.93% | 766,255 | 227,013,745 |
| 2025-01-27 | 2.74 | 2.82 | 2.68 | 2.82 | +10.16% | 630,870 | 176,811,414 |
| 2025-01-24 | 2.6 | 2.61 | 2.51 | 2.56 | -1.54% | 337,083 | 86,153,607 |
| 2025-01-23 | 2.62 | 2.77 | 2.6 | 2.6 | 0% | 453,559 | 121,187,146 |
| 2025-01-22 | 2.7 | 2.7 | 2.58 | 2.6 | -3.7% | 342,075 | 89,107,606 |
| 2025-01-21 | 2.84 | 2.84 | 2.66 | 2.7 | -4.26% | 535,736 | 145,216,582 |
| 2025-01-20 | 2.88 | 2.9 | 2.78 | 2.82 | -0.35% | 526,335 | 148,584,838 |
| 2025-01-17 | 2.96 | 3.01 | 2.82 | 2.83 | -4.07% | 941,668 | 271,454,235 |
| 2025-01-16 | 2.73 | 2.95 | 2.7 | 2.95 | +10.07% | 1,192,499 | 347,640,139 |
| 2025-01-15 | 2.81 | 2.84 | 2.64 | 2.68 | -3.25% | 542,492 | 146,642,903 |
| 2025-01-14 | 2.71 | 2.78 | 2.66 | 2.77 | +5.32% | 691,227 | 188,242,234 |
| 2025-01-13 | 2.45 | 2.71 | 2.45 | 2.63 | -2.95% | 759,488 | 195,190,177 |
| 2025-01-10 | 3.05 | 3.14 | 2.71 | 2.71 | -9.97% | 1,209,138 | 342,021,073 |
| 2025-01-09 | 2.94 | 3.01 | 2.88 | 3.01 | +9.85% | 341,866 | 101,274,563 |
| 2025-01-08 | 2.52 | 2.74 | 2.5 | 2.74 | +10.04% | 874,413 | 228,501,927 |
| 2025-01-07 | 2.46 | 2.58 | 2.33 | 2.49 | -3.86% | 1,237,891 | 300,719,197 |
| 2025-01-06 | 2.56 | 2.76 | 2.56 | 2.59 | -8.8% | 1,465,136 | 377,631,030 |
| 2025-01-03 | 2.84 | 2.84 | 2.84 | 2.84 | -9.84% | 37,849 | 10,749,116 |
| 2025-01-02 | 3.15 | 3.15 | 3.15 | 3.15 | -10% | 42,004 | 13,231,260 |
| 2024-12-31 | 3.57 | 3.62 | 3.48 | 3.5 | -1.96% | 156,697 | 55,224,986 |
| 2024-12-30 | 3.71 | 3.71 | 3.52 | 3.57 | -4.55% | 202,204 | 72,341,812 |
| 2024-12-27 | 3.7 | 3.86 | 3.68 | 3.74 | +2.19% | 190,708 | 71,879,614 |
| 2024-12-26 | 3.67 | 3.7 | 3.6 | 3.66 | -0.27% | 150,288 | 54,940,284 |
| 2024-12-25 | 3.77 | 3.82 | 3.61 | 3.67 | -2.65% | 213,439 | 78,162,673 |
| 2024-12-24 | 3.78 | 3.85 | 3.61 | 3.77 | -1.05% | 240,165 | 89,357,715 |
| 2024-12-23 | 4.18 | 4.19 | 3.78 | 3.81 | -8.85% | 383,228 | 150,497,745 |
| 2024-12-20 | 4.16 | 4.26 | 4.14 | 4.18 | 0% | 143,153 | 60,243,006 |
| 2024-12-19 | 4.17 | 4.2 | 4.07 | 4.18 | -0.48% | 190,778 | 78,978,910 |
| 2024-12-18 | 4.21 | 4.24 | 4.09 | 4.2 | -0.24% | 195,245 | 81,595,678 |
| 2024-12-17 | 4.46 | 4.46 | 4.19 | 4.21 | -4.97% | 266,695 | 113,965,044 |
| 2024-12-16 | 4.46 | 4.59 | 4.39 | 4.43 | -0.45% | 266,198 | 119,398,959 |
| 2024-12-13 | 4.6 | 4.63 | 4.44 | 4.45 | -4.09% | 330,869 | 149,120,198 |
| 2024-12-12 | 4.46 | 4.76 | 4.4 | 4.64 | +3.8% | 577,640 | 267,105,529 |
| 2024-12-11 | 4.29 | 4.52 | 4.28 | 4.47 | +3.47% | 462,453 | 204,613,096 |
| 2024-12-10 | 4.47 | 4.5 | 4.3 | 4.32 | -1.59% | 423,188 | 185,432,361 |
| 2024-12-09 | 4.53 | 4.67 | 4.34 | 4.39 | -0.9% | 481,218 | 213,553,225 |
| 2024-12-06 | 4.35 | 4.48 | 4.3 | 4.43 | +1.14% | 471,450 | 207,854,346 |
| 2024-12-05 | 4.27 | 4.39 | 4.18 | 4.38 | +2.82% | 408,165 | 175,926,259 |
| 2024-12-04 | 4.25 | 4.38 | 4.22 | 4.26 | -0.47% | 387,059 | 166,325,442 |
| 2024-12-03 | 4.31 | 4.37 | 4.2 | 4.28 | -1.15% | 369,774 | 157,613,517 |
| 2024-12-02 | 4.06 | 4.39 | 4.05 | 4.33 | +6.65% | 536,181 | 229,096,950 |
| 2024-11-29 | 4.06 | 4.09 | 3.95 | 4.06 | 0% | 237,520 | 95,679,400 |
| 2024-11-28 | 3.98 | 4.14 | 3.97 | 4.06 | +1.75% | 272,968 | 111,145,620 |
| 2024-11-27 | 4.02 | 4.02 | 3.85 | 3.99 | -0.25% | 210,050 | 82,382,565 |
| 2024-11-26 | 3.97 | 4.09 | 3.96 | 4 | 0% | 173,679 | 69,734,891 |
| 2024-11-25 | 3.95 | 4.06 | 3.9 | 4 | +1.01% | 239,806 | 95,263,529 |
| 2024-11-22 | 4.17 | 4.21 | 3.94 | 3.96 | -5.49% | 372,460 | 151,994,200 |
| 2024-11-21 | 4.07 | 4.27 | 4.06 | 4.19 | +2.2% | 405,146 | 168,729,099 |
| 2024-11-20 | 4.1 | 4.14 | 3.99 | 4.1 | +0.24% | 455,649 | 185,555,331 |
| 2024-11-19 | 3.8 | 4.15 | 3.78 | 4.09 | +8.2% | 752,601 | 299,716,861 |
| 2024-11-18 | 3.99 | 4.04 | 3.74 | 3.78 | -4.06% | 387,672 | 148,458,770 |
| 2024-11-15 | 4.09 | 4.14 | 3.93 | 3.94 | -3.9% | 349,502 | 141,161,556 |
| 2024-11-14 | 4.28 | 4.29 | 4.07 | 4.1 | -4.21% | 358,738 | 149,346,479 |
| 2024-11-13 | 4.39 | 4.44 | 4.21 | 4.28 | -2.28% | 437,905 | 188,345,562 |
| 2024-11-12 | 4.5 | 4.58 | 4.34 | 4.38 | -1.79% | 753,687 | 334,614,353 |
| 2024-11-11 | 4.44 | 4.52 | 4.35 | 4.46 | +0.22% | 482,734 | 213,359,656 |
| 2024-11-08 | 4.48 | 4.58 | 4.37 | 4.45 | 0% | 628,975 | 280,778,574 |
| 2024-11-07 | 4.27 | 4.53 | 4.11 | 4.45 | +3.97% | 757,620 | 331,103,060 |
| 2024-11-06 | 4.37 | 4.43 | 4.24 | 4.28 | -2.06% | 711,748 | 307,399,637 |
| 2024-11-05 | 4.24 | 4.49 | 4.24 | 4.37 | +2.1% | 809,523 | 354,058,987 |
| 2024-11-04 | 4.21 | 4.49 | 4.21 | 4.28 | -8.55% | 1,021,763 | 436,184,058 |
| 2024-11-01 | 5.04 | 5.04 | 4.68 | 4.68 | -10% | 629,063 | 301,025,605 |
| 2024-10-31 | 5.2 | 5.6 | 5.01 | 5.2 | -2.44% | 1,377,683 | 733,087,455 |
| 2024-10-30 | 5.1 | 5.97 | 5 | 5.33 | -2.56% | 1,689,739 | 915,500,614 |
| 2024-10-29 | 5.01 | 5.47 | 4.7 | 5.47 | +10.06% | 1,782,788 | 917,750,477 |
| 2024-10-28 | 4.83 | 4.97 | 4.65 | 4.97 | +9.96% | 1,532,425 | 746,832,738 |
| 2024-10-25 | 4.14 | 4.52 | 4.12 | 4.52 | +9.98% | 899,966 | 398,287,340 |
| 2024-10-24 | 4.03 | 4.32 | 3.78 | 4.11 | +4.58% | 1,401,814 | 571,992,704 |
| 2024-10-23 | 3.6 | 3.93 | 3.6 | 3.93 | +10.08% | 1,163,601 | 440,702,217 |
| 2024-10-22 | 3.51 | 3.78 | 3.51 | 3.57 | -2.46% | 811,607 | 293,872,436 |
| 2024-10-21 | 3.39 | 3.73 | 3.39 | 3.66 | +7.96% | 1,150,424 | 421,561,305 |
| 2024-10-18 | 3.23 | 3.56 | 3.18 | 3.39 | +4.63% | 702,762 | 236,192,429 |
| 2024-10-17 | 3.34 | 3.41 | 3.22 | 3.24 | -3.57% | 547,402 | 180,275,797 |
| 2024-10-16 | 3.32 | 3.45 | 3.21 | 3.36 | +2.75% | 870,325 | 289,221,053 |
| 2024-10-15 | 2.97 | 3.27 | 2.91 | 3.27 | +10.1% | 386,553 | 122,573,247 |
| 2024-10-14 | 2.94 | 2.99 | 2.91 | 2.97 | +2.06% | 126,359 | 37,312,678 |
| 2024-10-11 | 2.99 | 3.01 | 2.87 | 2.91 | -3% | 152,260 | 44,779,806 |
| 2024-10-10 | 2.95 | 3.09 | 2.91 | 3 | +1.01% | 168,801 | 50,471,860 |
| 2024-10-09 | 3.25 | 3.25 | 2.97 | 2.97 | -10% | 274,163 | 83,935,418 |
| 2024-10-08 | 3.54 | 3.54 | 3.12 | 3.3 | +2.48% | 449,994 | 149,044,509 |
| 2024-09-30 | 3.07 | 3.26 | 3.02 | 3.22 | +8.05% | 350,890 | 110,915,088 |
| 2024-09-27 | 2.91 | 3.03 | 2.9 | 2.98 | +2.41% | 125,142 | 37,049,068 |
| 2024-09-26 | 2.83 | 2.92 | 2.81 | 2.91 | +3.19% | 134,122 | 38,615,792 |
| 2024-09-25 | 2.8 | 2.91 | 2.78 | 2.82 | +1.08% | 145,356 | 41,533,382 |
| 2024-09-24 | 2.74 | 2.81 | 2.73 | 2.79 | +1.82% | 96,780 | 26,880,477 |
| 2024-09-23 | 2.77 | 2.77 | 2.72 | 2.74 | -2.14% | 94,524 | 25,894,558 |
| 2024-09-20 | 2.76 | 2.83 | 2.69 | 2.8 | +1.82% | 139,990 | 38,709,055 |
| 2024-09-19 | 2.68 | 2.75 | 2.64 | 2.75 | +3.38% | 116,281 | 31,436,009 |
| 2024-09-18 | 2.68 | 2.68 | 2.61 | 2.66 | +1.14% | 57,668 | 15,247,219 |
| 2024-09-13 | 2.64 | 2.66 | 2.62 | 2.63 | 0% | 44,437 | 11,742,557 |
| 2024-09-12 | 2.64 | 2.65 | 2.62 | 2.63 | +0.38% | 33,343 | 8,782,453 |
| 2024-09-11 | 2.66 | 2.68 | 2.61 | 2.62 | -2.24% | 56,883 | 15,022,013 |
| 2024-09-10 | 2.7 | 2.77 | 2.64 | 2.68 | +0.75% | 89,815 | 24,200,284 |
| 2024-09-09 | 2.65 | 2.71 | 2.63 | 2.66 | +1.14% | 61,225 | 16,339,094 |
| 2024-09-06 | 2.65 | 2.67 | 2.62 | 2.63 | -0.75% | 41,267 | 10,916,726 |
| 2024-09-05 | 2.63 | 2.66 | 2.61 | 2.65 | +0.76% | 40,389 | 10,694,323 |
| 2024-09-04 | 2.64 | 2.68 | 2.62 | 2.63 | -1.5% | 56,490 | 14,899,439 |
| 2024-09-03 | 2.67 | 2.7 | 2.65 | 2.67 | -0.37% | 60,123 | 16,058,407 |
| 2024-09-02 | 2.71 | 2.74 | 2.67 | 2.68 | -0.37% | 81,628 | 22,024,834 |
| 2024-08-30 | 2.63 | 2.71 | 2.61 | 2.69 | +1.89% | 93,578 | 25,115,992 |
| 2024-08-29 | 2.6 | 2.66 | 2.58 | 2.64 | +1.15% | 67,364 | 17,693,284 |
| 2024-08-28 | 2.58 | 2.64 | 2.55 | 2.61 | -0.38% | 72,290 | 18,791,042 |
| 2024-08-27 | 2.58 | 2.7 | 2.56 | 2.62 | +1.55% | 118,324 | 31,268,580 |
| 2024-08-26 | 2.54 | 2.6 | 2.52 | 2.58 | +0.39% | 76,016 | 19,543,956 |
| 2024-08-23 | 2.62 | 2.63 | 2.51 | 2.57 | -2.65% | 126,240 | 32,454,966 |
| 2024-08-22 | 2.83 | 2.84 | 2.63 | 2.64 | -5.71% | 258,091 | 70,046,742 |
| 2024-08-21 | 2.86 | 2.89 | 2.79 | 2.8 | -3.11% | 251,684 | 70,980,526 |
| 2024-08-20 | 3.01 | 3.03 | 2.87 | 2.89 | -3.34% | 382,384 | 111,628,248 |
| 2024-08-19 | 3 | 3.29 | 2.94 | 2.99 | -1.64% | 626,897 | 192,247,781 |
| 2024-08-16 | 2.74 | 3.04 | 2.71 | 3.04 | +10.14% | 418,911 | 123,183,307 |
| 2024-08-15 | 2.78 | 2.87 | 2.73 | 2.76 | +2.6% | 102,891 | 28,616,511 |
| 2024-08-14 | 2.72 | 2.75 | 2.69 | 2.69 | -1.82% | 64,652 | 17,525,672 |
| 2024-08-13 | 2.8 | 2.81 | 2.71 | 2.74 | -4.2% | 132,515 | 36,413,506 |
| 2024-08-12 | 2.79 | 3.05 | 2.76 | 2.86 | +2.88% | 202,120 | 58,672,361 |
| 2024-08-09 | 2.79 | 2.81 | 2.76 | 2.78 | -0.36% | 45,252 | 12,599,416 |
| 2024-08-08 | 2.79 | 2.8 | 2.74 | 2.79 | +0.36% | 40,588 | 11,271,506 |
| 2024-08-07 | 2.79 | 2.8 | 2.74 | 2.78 | +0.36% | 34,816 | 9,647,332 |
| 2024-08-06 | 2.73 | 2.77 | 2.73 | 2.77 | +1.47% | 42,714 | 11,738,880 |
| 2024-08-05 | 2.78 | 2.81 | 2.71 | 2.73 | -2.15% | 55,909 | 15,473,193 |
| 2024-08-02 | 2.76 | 2.81 | 2.74 | 2.79 | +0.72% | 61,335 | 17,115,634 |
| 2024-08-01 | 2.79 | 2.8 | 2.76 | 2.77 | -0.72% | 38,387 | 10,655,268 |
| 2024-07-31 | 2.73 | 2.79 | 2.72 | 2.79 | +2.57% | 57,627 | 15,900,566 |
| 2024-07-30 | 2.7 | 2.72 | 2.67 | 2.72 | +1.12% | 38,410 | 10,366,326 |
| 2024-07-29 | 2.71 | 2.71 | 2.67 | 2.69 | -0.37% | 30,254 | 8,104,080 |
| 2024-07-26 | 2.67 | 2.71 | 2.65 | 2.7 | +1.5% | 29,610 | 7,973,253 |
| 2024-07-25 | 2.66 | 2.71 | 2.64 | 2.66 | +0.38% | 30,256 | 8,083,083 |
| 2024-07-24 | 2.73 | 2.73 | 2.65 | 2.65 | -3.28% | 53,184 | 14,244,631 |
| 2024-07-23 | 2.77 | 2.81 | 2.74 | 2.74 | -1.08% | 32,493 | 8,985,743 |
| 2024-07-22 | 2.78 | 2.78 | 2.74 | 2.77 | 0% | 22,100 | 6,101,099 |
| 2024-07-19 | 2.79 | 2.79 | 2.76 | 2.77 | -0.72% | 26,024 | 7,211,302 |
| 2024-07-18 | 2.77 | 2.8 | 2.74 | 2.79 | -0.36% | 47,729 | 13,199,374 |
| 2024-07-17 | 2.81 | 2.86 | 2.79 | 2.8 | -0.36% | 48,122 | 13,617,005 |
| 2024-07-16 | 2.79 | 2.81 | 2.76 | 2.81 | +1.08% | 33,814 | 9,452,455 |
| 2024-07-15 | 2.81 | 2.83 | 2.76 | 2.78 | -2.11% | 45,664 | 12,722,045 |
| 2024-07-12 | 2.87 | 2.92 | 2.82 | 2.84 | -0.7% | 54,119 | 15,534,437 |
| 2024-07-11 | 2.81 | 2.88 | 2.81 | 2.86 | +2.88% | 48,543 | 13,807,617 |
| 2024-07-10 | 2.85 | 2.85 | 2.78 | 2.78 | -2.46% | 44,404 | 12,448,721 |
| 2024-07-09 | 2.86 | 2.87 | 2.77 | 2.85 | 0% | 63,973 | 17,987,828 |
| 2024-07-08 | 2.93 | 2.94 | 2.84 | 2.85 | -2.06% | 37,427 | 10,738,288 |
| 2024-07-05 | 2.84 | 2.92 | 2.76 | 2.91 | +1.04% | 63,429 | 18,098,435 |
| 2024-07-04 | 2.91 | 2.94 | 2.87 | 2.88 | -1.37% | 43,084 | 12,472,910 |
| 2024-07-03 | 2.95 | 2.96 | 2.91 | 2.92 | -1.02% | 37,877 | 11,094,868 |
| 2024-07-02 | 2.96 | 2.99 | 2.93 | 2.95 | -0.34% | 46,504 | 13,728,546 |
| 2024-07-01 | 2.97 | 2.99 | 2.92 | 2.96 | -0.34% | 55,290 | 16,258,375 |
| 2024-06-28 | 2.97 | 3 | 2.94 | 2.97 | +0.68% | 61,064 | 18,123,537 |
| 2024-06-27 | 2.99 | 2.99 | 2.93 | 2.95 | -0.67% | 60,638 | 17,903,256 |
| 2024-06-26 | 2.92 | 2.97 | 2.89 | 2.97 | +1.02% | 64,980 | 19,047,894 |
| 2024-06-25 | 2.9 | 2.96 | 2.88 | 2.94 | +1.38% | 73,059 | 21,434,671 |
| 2024-06-24 | 2.91 | 2.93 | 2.83 | 2.9 | -1.02% | 88,125 | 25,354,305 |
| 2024-06-21 | 2.97 | 3 | 2.92 | 2.93 | -1.35% | 100,824 | 29,681,036 |
| 2024-06-20 | 3.02 | 3.06 | 2.92 | 2.97 | -3.26% | 191,657 | 56,871,555 |
| 2024-06-19 | 2.93 | 3.22 | 2.91 | 3.07 | +4.78% | 311,889 | 97,186,871 |
| 2024-06-18 | 2.89 | 2.96 | 2.88 | 2.93 | +1.03% | 66,440 | 19,436,645 |
| 2024-06-17 | 2.97 | 2.98 | 2.88 | 2.9 | -1.69% | 89,823 | 26,052,616 |
| 2024-06-14 | 2.95 | 3.02 | 2.91 | 2.95 | -0.34% | 80,649 | 23,896,060 |
| 2024-06-13 | 3.03 | 3.05 | 2.93 | 2.96 | -2.95% | 121,934 | 36,286,985 |
| 2024-06-12 | 3 | 3.09 | 2.95 | 3.05 | +0.66% | 160,039 | 48,452,053 |
| 2024-06-11 | 2.99 | 3.06 | 2.9 | 3.03 | +1% | 200,130 | 59,325,816 |
| 2024-06-07 | 3.2 | 3.2 | 2.97 | 3 | -3.23% | 293,103 | 89,541,124 |
| 2024-06-06 | 2.83 | 3.1 | 2.83 | 3.1 | +9.93% | 179,454 | 54,567,446 |
| 2024-06-05 | 2.83 | 2.89 | 2.77 | 2.82 | -1.05% | 107,821 | 30,435,424 |
| 2024-06-04 | 2.83 | 2.89 | 2.82 | 2.85 | -1.04% | 82,226 | 23,426,441 |
| 2024-06-03 | 2.98 | 2.98 | 2.85 | 2.88 | -3.36% | 146,354 | 42,406,346 |
| 2024-05-31 | 3 | 3.02 | 2.97 | 2.98 | -1% | 84,661 | 25,294,554 |
| 2024-05-30 | 3.05 | 3.05 | 2.98 | 3.01 | 0% | 73,171 | 21,986,266 |
| 2024-05-29 | 3 | 3.06 | 2.99 | 3.01 | -0.33% | 82,574 | 24,980,888 |
| 2024-05-28 | 3.11 | 3.12 | 3 | 3.02 | -1.95% | 124,480 | 37,877,950 |
| 2024-05-27 | 3.11 | 3.13 | 3.02 | 3.08 | -0.96% | 125,402 | 38,364,479 |
| 2024-05-24 | 3.1 | 3.15 | 3.08 | 3.11 | -1.27% | 115,950 | 36,107,520 |
| 2024-05-23 | 3.22 | 3.23 | 3.13 | 3.15 | -3.67% | 200,353 | 63,384,223 |
| 2024-05-22 | 3.29 | 3.35 | 3.26 | 3.27 | -1.51% | 200,866 | 66,222,912 |
| 2024-05-21 | 3.3 | 3.33 | 3.23 | 3.32 | -1.19% | 241,444 | 79,172,001 |
| 2024-05-20 | 3.32 | 3.38 | 3.27 | 3.36 | +1.82% | 401,276 | 133,856,928 |
| 2024-05-17 | 3.35 | 3.38 | 3.21 | 3.3 | -0.6% | 377,257 | 123,123,492 |
| 2024-05-16 | 3.48 | 3.55 | 3.29 | 3.32 | -2.35% | 686,411 | 233,304,069 |
| 2024-05-15 | 3.09 | 3.4 | 3.07 | 3.4 | +10.03% | 277,394 | 92,154,051 |
| 2024-05-14 | 3.09 | 3.12 | 3 | 3.09 | +1.31% | 212,913 | 65,242,822 |
| 2024-05-13 | 3.11 | 3.13 | 3.03 | 3.05 | -2.87% | 229,516 | 70,279,851 |
| 2024-05-10 | 3.24 | 3.29 | 3.12 | 3.14 | -3.38% | 288,338 | 91,493,498 |
| 2024-05-09 | 3.29 | 3.43 | 3.2 | 3.25 | +1.56% | 563,494 | 186,256,132 |
| 2024-05-08 | 2.91 | 3.2 | 2.89 | 3.2 | +9.97% | 187,473 | 58,393,030 |
| 2024-05-07 | 2.93 | 2.94 | 2.87 | 2.91 | -0.68% | 87,655 | 25,421,981 |
| 2024-05-06 | 2.9 | 2.94 | 2.88 | 2.93 | +1.74% | 69,176 | 20,204,503 |
| 2024-04-30 | 3 | 3.02 | 2.86 | 2.88 | -3.68% | 103,966 | 30,240,143 |
| 2024-04-29 | 2.84 | 3 | 2.83 | 2.99 | +3.82% | 126,981 | 37,452,054 |
| 2024-04-26 | 2.83 | 2.89 | 2.83 | 2.88 | +0.7% | 92,345 | 26,496,920 |
| 2024-04-25 | 2.86 | 2.88 | 2.82 | 2.86 | +0.35% | 57,755 | 16,485,415 |
| 2024-04-24 | 2.85 | 2.89 | 2.82 | 2.85 | -0.7% | 82,937 | 23,547,524 |
| 2024-04-23 | 2.79 | 2.94 | 2.75 | 2.87 | +3.24% | 168,857 | 48,629,513 |
| 2024-04-22 | 2.77 | 2.8 | 2.66 | 2.78 | -0.36% | 124,692 | 33,984,568 |
| 2024-04-19 | 2.82 | 2.88 | 2.76 | 2.79 | -0.71% | 103,697 | 29,131,446 |
| 2024-04-18 | 2.85 | 2.87 | 2.78 | 2.81 | -1.06% | 127,540 | 35,990,416 |
| 2024-04-17 | 2.61 | 2.9 | 2.61 | 2.84 | +4.03% | 204,508 | 57,718,521 |
| 2024-04-16 | 2.95 | 2.95 | 2.73 | 2.73 | -9.9% | 230,456 | 63,568,987 |
| 2024-04-15 | 3.26 | 3.28 | 3.03 | 3.03 | -10.09% | 332,770 | 102,883,830 |
| 2024-04-12 | 3.28 | 3.49 | 3.25 | 3.37 | +2.74% | 289,458 | 97,966,120 |
| 2024-04-11 | 3.22 | 3.35 | 3.2 | 3.28 | -1.2% | 188,073 | 61,931,628 |
| 2024-04-10 | 3.37 | 3.5 | 3.27 | 3.32 | -2.06% | 266,699 | 89,345,197 |
| 2024-04-09 | 3.43 | 3.45 | 3.3 | 3.39 | -3.42% | 337,546 | 113,616,788 |
| 2024-04-08 | 3.4 | 3.76 | 3.36 | 3.51 | +2.33% | 515,230 | 182,651,011 |
| 2024-04-03 | 3.47 | 3.55 | 3.4 | 3.43 | +0.29% | 418,328 | 145,445,245 |
| 2024-04-02 | 3.39 | 3.45 | 3.34 | 3.42 | -0.29% | 315,603 | 107,206,464 |
| 2024-04-01 | 3.5 | 3.61 | 3.35 | 3.43 | -1.15% | 635,114 | 219,530,457 |
| 2024-03-29 | 3.15 | 3.47 | 3.15 | 3.47 | +10.16% | 285,570 | 96,439,728 |
| 2024-03-28 | 3.11 | 3.21 | 3.1 | 3.15 | +0.32% | 193,668 | 61,027,638 |
| 2024-03-27 | 3.09 | 3.26 | 3.07 | 3.14 | -0.32% | 257,809 | 81,712,849 |
| 2024-03-26 | 3.1 | 3.2 | 3.05 | 3.15 | +1.94% | 214,963 | 66,919,158 |
| 2024-03-25 | 3.2 | 3.26 | 3.08 | 3.09 | -3.44% | 230,378 | 72,510,895 |
| 2024-03-22 | 3.25 | 3.33 | 3.19 | 3.2 | -2.74% | 290,392 | 94,394,646 |
| 2024-03-21 | 3.36 | 3.38 | 3.25 | 3.29 | -1.79% | 312,490 | 102,705,139 |
| 2024-03-20 | 3.3 | 3.39 | 3.21 | 3.35 | +1.52% | 452,951 | 149,251,348 |
| 2024-03-19 | 3.4 | 3.58 | 3.3 | 3.3 | +0.92% | 879,514 | 298,417,162 |
| 2024-03-18 | 2.98 | 3.27 | 2.98 | 3.27 | +10.1% | 244,419 | 77,736,250 |
| 2024-03-15 | 2.93 | 3.12 | 2.93 | 2.97 | -3.26% | 627,763 | 186,987,569 |
| 2024-03-14 | 3.47 | 3.63 | 3.05 | 3.07 | -6.97% | 1,065,253 | 361,076,976 |
| 2024-03-13 | 3.3 | 3.3 | 3.11 | 3.3 | +10% | 250,271 | 82,336,851 |
| 2024-03-12 | 2.81 | 3 | 2.81 | 3 | +9.89% | 126,607 | 36,970,136 |
| 2024-03-11 | 2.64 | 2.73 | 2.63 | 2.73 | +3.8% | 141,622 | 37,987,392 |
| 2024-03-08 | 2.68 | 2.7 | 2.6 | 2.63 | -1.13% | 101,826 | 26,841,806 |
| 2024-03-07 | 2.62 | 2.72 | 2.61 | 2.66 | +1.92% | 187,289 | 50,116,277 |
| 2024-03-06 | 2.59 | 2.65 | 2.55 | 2.61 | +0.77% | 98,329 | 25,548,786 |
| 2024-03-05 | 2.62 | 2.67 | 2.57 | 2.59 | -1.52% | 103,309 | 26,952,558 |
| 2024-03-04 | 2.68 | 2.7 | 2.59 | 2.63 | -1.5% | 107,073 | 28,207,884 |
| 2024-03-01 | 2.66 | 2.71 | 2.62 | 2.67 | +1.14% | 113,737 | 30,302,470 |
| 2024-02-29 | 2.54 | 2.65 | 2.51 | 2.64 | +3.13% | 145,955 | 37,968,352 |
| 2024-02-28 | 2.76 | 2.87 | 2.54 | 2.56 | -7.25% | 307,531 | 84,020,059 |
| 2024-02-27 | 2.72 | 2.76 | 2.69 | 2.76 | +0.36% | 168,048 | 45,953,031 |
| 2024-02-26 | 2.67 | 2.78 | 2.62 | 2.75 | +3.38% | 214,556 | 58,169,621 |
| 2024-02-23 | 2.58 | 2.67 | 2.54 | 2.66 | +3.1% | 182,930 | 47,512,207 |
| 2024-02-22 | 2.5 | 2.68 | 2.47 | 2.58 | +3.61% | 179,801 | 46,195,470 |
| 2024-02-21 | 2.43 | 2.55 | 2.4 | 2.49 | +2.89% | 180,575 | 45,008,759 |
| 2024-02-20 | 2.36 | 2.44 | 2.31 | 2.42 | +2.54% | 149,287 | 35,839,006 |
| 2024-02-19 | 2.29 | 2.4 | 2.28 | 2.36 | +3.96% | 215,017 | 50,394,984 |
| 2024-02-08 | 2.13 | 2.33 | 2.02 | 2.27 | +6.57% | 311,515 | 66,902,864 |
| 2024-02-07 | 2.27 | 2.29 | 2.03 | 2.13 | -5.75% | 331,603 | 70,008,603 |
| 2024-02-06 | 2.41 | 2.41 | 2.17 | 2.26 | -6.22% | 273,463 | 61,376,211 |
| 2024-02-05 | 2.64 | 2.64 | 2.41 | 2.41 | -10.07% | 203,113 | 49,630,608 |
| 2024-02-02 | 2.76 | 2.89 | 2.6 | 2.68 | -2.19% | 191,977 | 52,603,044 |
| 2024-02-01 | 2.86 | 2.87 | 2.7 | 2.74 | -4.53% | 213,887 | 59,220,749 |
| 2024-01-31 | 2.99 | 3.04 | 2.87 | 2.87 | -5.59% | 155,376 | 45,708,334 |
| 2024-01-30 | 3.13 | 3.15 | 3.04 | 3.04 | -3.49% | 99,824 | 30,868,204 |
| 2024-01-29 | 3.26 | 3.29 | 3.14 | 3.15 | -3.37% | 118,728 | 37,857,959 |
| 2024-01-26 | 3.2 | 3.31 | 3.2 | 3.26 | +1.56% | 147,129 | 48,067,766 |
| 2024-01-25 | 3.09 | 3.21 | 3.09 | 3.21 | +4.22% | 134,252 | 42,429,437 |
| 2024-01-24 | 3.02 | 3.11 | 2.95 | 3.08 | +2.33% | 142,460 | 43,361,451 |
| 2024-01-23 | 2.99 | 3.04 | 2.95 | 3.01 | -0.33% | 138,700 | 41,487,019 |
| 2024-01-22 | 3.17 | 3.21 | 3 | 3.02 | -5.03% | 140,841 | 43,758,764 |
| 2024-01-19 | 3.22 | 3.24 | 3.18 | 3.18 | -1.24% | 82,404 | 26,397,630 |
| 2024-01-18 | 3.25 | 3.25 | 3.12 | 3.22 | -0.92% | 157,022 | 49,912,710 |
| 2024-01-17 | 3.33 | 3.35 | 3.24 | 3.25 | -2.4% | 93,623 | 30,755,302 |
| 2024-01-16 | 3.41 | 3.41 | 3.29 | 3.33 | -2.06% | 133,968 | 44,530,275 |
| 2024-01-15 | 3.36 | 3.42 | 3.34 | 3.4 | +1.19% | 105,318 | 35,627,274 |
| 2024-01-12 | 3.45 | 3.45 | 3.34 | 3.36 | -2.33% | 127,778 | 43,246,151 |
| 2024-01-11 | 3.38 | 3.45 | 3.37 | 3.44 | +1.47% | 126,208 | 43,027,630 |
| 2024-01-10 | 3.46 | 3.46 | 3.38 | 3.39 | -1.74% | 116,949 | 39,860,103 |
| 2024-01-09 | 3.41 | 3.47 | 3.37 | 3.45 | +1.47% | 134,313 | 46,177,769 |
| 2024-01-08 | 3.47 | 3.48 | 3.4 | 3.4 | -1.73% | 101,674 | 34,864,792 |
| 2024-01-05 | 3.5 | 3.53 | 3.43 | 3.46 | -1.14% | 126,786 | 44,071,892 |
| 2024-01-04 | 3.53 | 3.55 | 3.48 | 3.5 | -0.57% | 138,505 | 48,578,155 |
| 2024-01-03 | 3.58 | 3.59 | 3.49 | 3.52 | -1.12% | 163,285 | 57,694,395 |
| 2024-01-02 | 3.51 | 3.6 | 3.49 | 3.56 | +1.42% | 233,493 | 82,955,171 |
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：