股票概览
2.94
+1.38%
+0.04
2.92
开盘价
2.97
最高价
2.9
最低价
285,868
成交量
数据更新至: 2025-03-25
技术指标
2.96
MA5 (5日均线)
3.00
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 | 2.92 | 2.97 | 2.9 | 2.94 | +1.38% | 285,868 | 83,952,843 |
| 2025-03-24 | 2.93 | 2.94 | 2.86 | 2.9 | -1.36% | 427,299 | 123,847,768 |
| 2025-03-21 | 2.98 | 3.01 | 2.93 | 2.94 | -1.67% | 447,317 | 132,946,654 |
| 2025-03-20 | 3.02 | 3.04 | 2.98 | 2.99 | -1.32% | 355,515 | 106,892,435 |
| 2025-03-19 | 3.03 | 3.04 | 3 | 3.03 | 0% | 294,716 | 88,964,910 |
| 2025-03-18 | 3.07 | 3.08 | 3.01 | 3.03 | -0.98% | 347,234 | 105,371,018 |
| 2025-03-17 | 3.11 | 3.15 | 3.05 | 3.06 | -0.65% | 570,095 | 175,922,431 |
| 2025-03-14 | 2.99 | 3.13 | 2.98 | 3.08 | +3.01% | 928,082 | 284,677,888 |
| 2025-03-13 | 3.02 | 3.03 | 2.95 | 2.99 | -0.99% | 395,955 | 118,056,602 |
| 2025-03-12 | 3.01 | 3.04 | 2.98 | 3.02 | +0.67% | 382,740 | 115,335,683 |
| 2025-03-11 | 2.95 | 3.01 | 2.92 | 3 | +1.01% | 457,448 | 135,838,244 |
| 2025-03-10 | 2.98 | 3.01 | 2.93 | 2.97 | -0.34% | 438,586 | 129,839,466 |
| 2025-03-07 | 3.08 | 3.09 | 2.97 | 2.98 | -3.56% | 699,319 | 210,694,055 |
| 2025-03-06 | 3.06 | 3.11 | 3.01 | 3.09 | +0.98% | 608,838 | 187,051,513 |
| 2025-03-05 | 3.08 | 3.09 | 3.01 | 3.06 | -0.33% | 377,784 | 114,593,685 |
| 2025-03-04 | 3.04 | 3.09 | 3.03 | 3.07 | +0.66% | 352,016 | 107,797,820 |
| 2025-03-03 | 3.07 | 3.11 | 3.04 | 3.05 | -0.65% | 379,501 | 116,333,152 |
| 2025-02-28 | 3.21 | 3.26 | 3.05 | 3.07 | -4.95% | 782,409 | 244,630,993 |
| 2025-02-27 | 3.26 | 3.28 | 3.17 | 3.23 | -0.92% | 475,125 | 152,816,371 |
| 2025-02-26 | 3.2 | 3.27 | 3.18 | 3.26 | +2.52% | 461,685 | 148,903,017 |
| 2025-02-25 | 3.18 | 3.21 | 3.16 | 3.18 | -0.63% | 353,153 | 112,452,477 |
| 2025-02-24 | 3.26 | 3.29 | 3.19 | 3.2 | -2.44% | 598,045 | 192,551,688 |
| 2025-02-21 | 3.26 | 3.31 | 3.21 | 3.28 | +0.31% | 508,999 | 166,389,732 |
| 2025-02-20 | 3.27 | 3.29 | 3.24 | 3.27 | -0.3% | 367,155 | 119,786,229 |
| 2025-02-19 | 3.26 | 3.31 | 3.24 | 3.28 | +0.61% | 373,318 | 122,310,991 |
| 2025-02-18 | 3.38 | 3.39 | 3.24 | 3.26 | -3.83% | 535,353 | 177,218,094 |
| 2025-02-17 | 3.37 | 3.44 | 3.32 | 3.39 | +1.19% | 546,726 | 184,802,555 |
| 2025-02-14 | 3.35 | 3.39 | 3.31 | 3.35 | -0.3% | 354,548 | 118,371,346 |
| 2025-02-13 | 3.38 | 3.4 | 3.33 | 3.36 | -0.59% | 457,137 | 153,623,406 |
| 2025-02-12 | 3.3 | 3.39 | 3.29 | 3.38 | +2.11% | 443,607 | 147,600,733 |
| 2025-02-11 | 3.4 | 3.41 | 3.29 | 3.31 | -2.65% | 482,169 | 160,336,746 |
| 2025-02-10 | 3.42 | 3.45 | 3.39 | 3.4 | -0.29% | 434,506 | 148,344,892 |
| 2025-02-07 | 3.32 | 3.46 | 3.32 | 3.41 | +2.71% | 719,693 | 245,148,606 |
| 2025-02-06 | 3.27 | 3.34 | 3.24 | 3.32 | +1.22% | 415,835 | 137,210,060 |
| 2025-02-05 | 3.3 | 3.31 | 3.26 | 3.28 | +0.31% | 275,491 | 90,467,033 |
| 2025-01-27 | 3.33 | 3.39 | 3.27 | 3.27 | -1.21% | 437,516 | 145,351,968 |
| 2025-01-24 | 3.3 | 3.35 | 3.28 | 3.31 | +0.3% | 372,000 | 123,222,508 |
| 2025-01-23 | 3.3 | 3.44 | 3.29 | 3.3 | +1.85% | 713,859 | 240,225,470 |
| 2025-01-22 | 3.28 | 3.28 | 3.21 | 3.24 | -1.52% | 272,561 | 88,304,806 |
| 2025-01-21 | 3.32 | 3.34 | 3.25 | 3.29 | -0.6% | 332,965 | 109,584,925 |
| 2025-01-20 | 3.34 | 3.38 | 3.3 | 3.31 | 0% | 312,825 | 104,436,029 |
| 2025-01-17 | 3.31 | 3.34 | 3.28 | 3.31 | 0% | 308,460 | 102,178,804 |
| 2025-01-16 | 3.3 | 3.39 | 3.27 | 3.31 | +0.3% | 384,183 | 127,868,441 |
| 2025-01-15 | 3.29 | 3.32 | 3.26 | 3.3 | -0.3% | 398,629 | 131,259,416 |
| 2025-01-14 | 3.19 | 3.32 | 3.19 | 3.31 | +4.09% | 490,670 | 160,645,448 |
| 2025-01-13 | 3.14 | 3.2 | 3.1 | 3.18 | +0.95% | 323,854 | 102,405,235 |
| 2025-01-10 | 3.23 | 3.25 | 3.15 | 3.15 | -2.17% | 292,295 | 93,508,711 |
| 2025-01-09 | 3.21 | 3.26 | 3.19 | 3.22 | -0.92% | 296,930 | 95,658,947 |
| 2025-01-08 | 3.29 | 3.29 | 3.14 | 3.25 | -1.52% | 493,594 | 158,586,706 |
| 2025-01-07 | 3.23 | 3.33 | 3.22 | 3.3 | +2.8% | 462,247 | 151,236,833 |
| 2025-01-06 | 3.2 | 3.24 | 3.14 | 3.21 | +0.31% | 437,271 | 139,733,786 |
| 2025-01-03 | 3.33 | 3.35 | 3.19 | 3.2 | -4.19% | 559,464 | 181,890,458 |
| 2025-01-02 | 3.48 | 3.52 | 3.25 | 3.34 | -4.57% | 657,120 | 223,817,692 |
| 2024-12-31 | 3.66 | 3.68 | 3.5 | 3.5 | -4.11% | 500,847 | 178,708,491 |
| 2024-12-30 | 3.7 | 3.71 | 3.62 | 3.65 | -1.35% | 337,980 | 123,176,279 |
| 2024-12-27 | 3.7 | 3.8 | 3.68 | 3.7 | +0.82% | 523,207 | 195,814,458 |
| 2024-12-26 | 3.64 | 3.7 | 3.64 | 3.67 | +0.27% | 242,215 | 89,025,376 |
| 2024-12-25 | 3.63 | 3.66 | 3.55 | 3.66 | +0.27% | 453,800 | 163,592,565 |
| 2024-12-24 | 3.68 | 3.71 | 3.63 | 3.65 | -1.08% | 493,042 | 180,336,820 |
| 2024-12-23 | 3.78 | 3.79 | 3.68 | 3.69 | -3.15% | 622,196 | 231,861,003 |
| 2024-12-20 | 3.72 | 3.91 | 3.72 | 3.81 | +2.42% | 697,693 | 266,059,593 |
| 2024-12-19 | 3.71 | 3.8 | 3.68 | 3.72 | -0.27% | 623,673 | 232,976,363 |
| 2024-12-18 | 3.75 | 3.79 | 3.72 | 3.73 | -0.53% | 389,481 | 146,000,045 |
| 2024-12-17 | 3.81 | 3.83 | 3.73 | 3.75 | -1.83% | 543,710 | 204,100,505 |
| 2024-12-16 | 3.86 | 3.88 | 3.8 | 3.82 | -1.55% | 583,842 | 223,882,636 |
| 2024-12-13 | 3.95 | 4.04 | 3.86 | 3.88 | -2.76% | 972,272 | 379,980,035 |
| 2024-12-12 | 3.95 | 4.02 | 3.88 | 3.99 | -0.75% | 1,398,708 | 552,237,123 |
| 2024-12-11 | 3.76 | 4.13 | 3.75 | 4.02 | +7.2% | 2,724,373 | 1,089,246,329 |
| 2024-12-10 | 3.9 | 3.93 | 3.73 | 3.75 | 0% | 830,998 | 316,729,220 |
| 2024-12-09 | 3.77 | 3.85 | 3.7 | 3.75 | -0.79% | 645,322 | 242,459,243 |
| 2024-12-06 | 3.75 | 3.82 | 3.67 | 3.78 | +1.34% | 868,664 | 326,502,765 |
| 2024-12-05 | 3.67 | 3.74 | 3.67 | 3.73 | +1.91% | 542,943 | 201,330,333 |
| 2024-12-04 | 3.71 | 3.85 | 3.65 | 3.66 | -1.61% | 852,411 | 319,295,243 |
| 2024-12-03 | 3.72 | 3.75 | 3.65 | 3.72 | 0% | 528,994 | 195,272,523 |
| 2024-12-02 | 3.62 | 3.74 | 3.59 | 3.72 | +2.76% | 823,241 | 304,415,908 |
| 2024-11-29 | 3.6 | 3.71 | 3.57 | 3.62 | +0.56% | 854,696 | 311,932,773 |
| 2024-11-28 | 3.6 | 3.65 | 3.58 | 3.6 | 0% | 453,889 | 164,182,877 |
| 2024-11-27 | 3.57 | 3.61 | 3.48 | 3.6 | +1.41% | 484,713 | 171,670,577 |
| 2024-11-26 | 3.61 | 3.64 | 3.53 | 3.55 | -2.47% | 597,690 | 213,633,125 |
| 2024-11-25 | 3.65 | 3.73 | 3.55 | 3.64 | +1.11% | 740,117 | 268,758,066 |
| 2024-11-22 | 3.73 | 3.78 | 3.6 | 3.6 | -3.74% | 679,233 | 250,949,709 |
| 2024-11-21 | 3.77 | 3.79 | 3.67 | 3.74 | -0.8% | 666,447 | 247,147,687 |
| 2024-11-20 | 3.7 | 3.79 | 3.64 | 3.77 | +1.07% | 806,767 | 300,561,855 |
| 2024-11-19 | 3.53 | 3.83 | 3.51 | 3.73 | +5.67% | 1,352,345 | 499,712,817 |
| 2024-11-18 | 3.6 | 3.65 | 3.5 | 3.53 | -1.4% | 844,048 | 300,537,529 |
| 2024-11-15 | 3.82 | 3.83 | 3.58 | 3.58 | -6.53% | 1,297,546 | 479,493,798 |
| 2024-11-14 | 3.8 | 4.02 | 3.79 | 3.83 | -0.26% | 1,511,901 | 591,068,038 |
| 2024-11-13 | 3.87 | 4.02 | 3.76 | 3.84 | -1.29% | 1,708,292 | 661,682,286 |
| 2024-11-12 | 4.16 | 4.36 | 3.85 | 3.89 | -3.23% | 3,120,913 | 1,276,024,472 |
| 2024-11-11 | 3.75 | 4.02 | 3.75 | 4.02 | +10.14% | 1,935,743 | 771,004,023 |
| 2024-11-08 | 3.77 | 3.77 | 3.63 | 3.65 | -3.69% | 1,603,554 | 590,882,276 |
| 2024-11-07 | 3.45 | 3.85 | 3.41 | 3.79 | +8.29% | 2,203,221 | 808,311,351 |
| 2024-11-06 | 3.53 | 3.6 | 3.45 | 3.5 | -1.13% | 1,532,693 | 540,154,875 |
| 2024-11-05 | 3.51 | 3.63 | 3.42 | 3.54 | +0.85% | 2,311,544 | 818,401,048 |
| 2024-11-04 | 3.21 | 3.51 | 3.18 | 3.51 | +10.03% | 2,051,767 | 701,161,412 |
| 2024-11-01 | 3.33 | 3.36 | 3.17 | 3.19 | -3.92% | 984,498 | 319,313,978 |
| 2024-10-31 | 3.13 | 3.45 | 3.1 | 3.32 | +5.73% | 1,520,593 | 502,671,738 |
| 2024-10-30 | 3.15 | 3.17 | 3.08 | 3.14 | -0.63% | 547,111 | 170,941,776 |
| 2024-10-29 | 3.25 | 3.29 | 3.15 | 3.16 | -2.47% | 638,352 | 205,535,368 |
| 2024-10-28 | 3.16 | 3.29 | 3.14 | 3.24 | +2.21% | 700,506 | 225,818,704 |
| 2024-10-25 | 3.07 | 3.29 | 3.07 | 3.17 | +2.92% | 946,578 | 301,836,108 |
| 2024-10-24 | 3.09 | 3.12 | 3.05 | 3.08 | -0.65% | 439,324 | 135,320,016 |
| 2024-10-23 | 3.06 | 3.17 | 3.05 | 3.1 | +0.98% | 641,170 | 199,585,284 |
| 2024-10-22 | 3.05 | 3.08 | 3.01 | 3.07 | +0.66% | 516,609 | 157,437,663 |
| 2024-10-21 | 3.09 | 3.12 | 3.03 | 3.05 | -1.93% | 740,349 | 226,921,277 |
| 2024-10-18 | 3.04 | 3.18 | 2.99 | 3.11 | +2.64% | 1,007,320 | 310,022,322 |
| 2024-10-17 | 3.06 | 3.13 | 3.03 | 3.03 | -0.98% | 532,633 | 163,941,986 |
| 2024-10-16 | 3.06 | 3.13 | 3.03 | 3.06 | -1.29% | 604,444 | 185,439,173 |
| 2024-10-15 | 3.24 | 3.24 | 3.1 | 3.1 | -4.62% | 767,839 | 242,229,914 |
| 2024-10-14 | 3.14 | 3.27 | 3.08 | 3.25 | +5.18% | 981,407 | 311,868,883 |
| 2024-10-11 | 3.18 | 3.21 | 3.04 | 3.09 | -2.83% | 891,069 | 277,827,853 |
| 2024-10-10 | 3.31 | 3.43 | 3.15 | 3.18 | -3.64% | 1,309,336 | 424,942,939 |
| 2024-10-09 | 3.55 | 3.66 | 3.26 | 3.3 | -8.33% | 1,941,763 | 673,382,169 |
| 2024-10-08 | 3.6 | 3.6 | 3.36 | 3.6 | +10.09% | 1,531,763 | 544,813,198 |
| 2024-09-30 | 3.24 | 3.27 | 3.11 | 3.27 | +10.1% | 1,730,109 | 558,300,415 |
| 2024-09-27 | 2.93 | 3 | 2.88 | 2.97 | +6.07% | 845,520 | 248,383,406 |
| 2024-09-26 | 2.65 | 2.83 | 2.63 | 2.8 | +2.19% | 1,640,741 | 449,294,426 |
| 2024-09-25 | 2.8 | 2.85 | 2.71 | 2.74 | +5.79% | 1,731,062 | 481,714,486 |
| 2024-09-24 | 2.36 | 2.59 | 2.35 | 2.59 | +10.21% | 720,904 | 179,394,475 |
| 2024-09-23 | 2.37 | 2.38 | 2.34 | 2.35 | -0.84% | 158,624 | 37,383,282 |
| 2024-09-20 | 2.41 | 2.42 | 2.34 | 2.37 | -1.66% | 182,892 | 43,377,138 |
| 2024-09-19 | 2.38 | 2.43 | 2.35 | 2.41 | +1.26% | 300,065 | 71,949,788 |
| 2024-09-18 | 2.36 | 2.4 | 2.28 | 2.38 | +1.28% | 281,288 | 65,805,348 |
| 2024-09-13 | 2.38 | 2.39 | 2.35 | 2.35 | -0.84% | 167,520 | 39,685,289 |
| 2024-09-12 | 2.34 | 2.43 | 2.34 | 2.37 | +1.72% | 238,601 | 56,841,155 |
| 2024-09-11 | 2.35 | 2.39 | 2.31 | 2.33 | -1.69% | 251,356 | 58,901,860 |
| 2024-09-10 | 2.44 | 2.44 | 2.34 | 2.37 | -1.66% | 280,851 | 66,653,927 |
| 2024-09-09 | 2.4 | 2.45 | 2.38 | 2.41 | +0.42% | 196,138 | 47,408,148 |
| 2024-09-06 | 2.44 | 2.47 | 2.4 | 2.4 | -1.64% | 190,619 | 46,391,032 |
| 2024-09-05 | 2.42 | 2.46 | 2.41 | 2.44 | +1.24% | 156,796 | 38,141,004 |
| 2024-09-04 | 2.43 | 2.45 | 2.41 | 2.41 | -1.23% | 126,978 | 30,817,219 |
| 2024-09-03 | 2.46 | 2.48 | 2.43 | 2.44 | -0.81% | 154,169 | 37,802,346 |
| 2024-09-02 | 2.51 | 2.52 | 2.46 | 2.46 | -1.99% | 211,026 | 52,428,697 |
| 2024-08-30 | 2.45 | 2.55 | 2.45 | 2.51 | +2.87% | 344,752 | 86,840,128 |
| 2024-08-29 | 2.42 | 2.45 | 2.41 | 2.44 | +0.83% | 145,902 | 35,546,235 |
| 2024-08-28 | 2.42 | 2.45 | 2.4 | 2.42 | 0% | 137,550 | 33,314,913 |
| 2024-08-27 | 2.44 | 2.44 | 2.4 | 2.42 | -0.41% | 117,965 | 28,484,230 |
| 2024-08-26 | 2.4 | 2.45 | 2.4 | 2.43 | +1.25% | 146,301 | 35,572,486 |
| 2024-08-23 | 2.41 | 2.43 | 2.38 | 2.4 | -0.41% | 161,279 | 38,778,234 |
| 2024-08-22 | 2.45 | 2.47 | 2.4 | 2.41 | -1.63% | 177,872 | 43,252,544 |
| 2024-08-21 | 2.46 | 2.48 | 2.44 | 2.45 | -1.21% | 168,601 | 41,466,641 |
| 2024-08-20 | 2.5 | 2.52 | 2.45 | 2.48 | -1.2% | 248,247 | 61,433,532 |
| 2024-08-19 | 2.5 | 2.54 | 2.5 | 2.51 | 0% | 161,007 | 40,524,282 |
| 2024-08-16 | 2.55 | 2.55 | 2.5 | 2.51 | -1.18% | 192,626 | 48,516,563 |
| 2024-08-15 | 2.51 | 2.58 | 2.51 | 2.54 | +0.79% | 194,950 | 49,719,457 |
| 2024-08-14 | 2.56 | 2.57 | 2.52 | 2.52 | -1.56% | 142,102 | 36,030,089 |
| 2024-08-13 | 2.54 | 2.57 | 2.52 | 2.56 | +0.79% | 156,182 | 39,756,104 |
| 2024-08-12 | 2.57 | 2.58 | 2.53 | 2.54 | -1.17% | 182,806 | 46,592,048 |
| 2024-08-09 | 2.62 | 2.65 | 2.57 | 2.57 | -1.53% | 199,087 | 51,823,220 |
| 2024-08-08 | 2.6 | 2.62 | 2.56 | 2.61 | +0.77% | 226,809 | 58,916,703 |
| 2024-08-07 | 2.63 | 2.64 | 2.58 | 2.59 | -1.89% | 202,197 | 52,620,927 |
| 2024-08-06 | 2.65 | 2.67 | 2.6 | 2.64 | +0.38% | 178,836 | 47,103,468 |
| 2024-08-05 | 2.65 | 2.72 | 2.63 | 2.63 | -1.13% | 254,007 | 67,728,935 |
| 2024-08-02 | 2.72 | 2.74 | 2.66 | 2.66 | -2.56% | 239,591 | 64,619,968 |
| 2024-08-01 | 2.74 | 2.76 | 2.71 | 2.73 | -0.73% | 257,290 | 70,238,390 |
| 2024-07-31 | 2.63 | 2.77 | 2.62 | 2.75 | +4.96% | 468,880 | 126,968,485 |
| 2024-07-30 | 2.61 | 2.64 | 2.59 | 2.62 | +0.38% | 200,837 | 52,568,922 |
| 2024-07-29 | 2.6 | 2.63 | 2.58 | 2.61 | +0.77% | 204,390 | 53,252,048 |
| 2024-07-26 | 2.52 | 2.6 | 2.52 | 2.59 | +2.78% | 256,437 | 66,101,635 |
| 2024-07-25 | 2.48 | 2.56 | 2.47 | 2.52 | +1.2% | 265,655 | 67,089,660 |
| 2024-07-24 | 2.55 | 2.55 | 2.49 | 2.49 | -1.97% | 245,347 | 61,699,485 |
| 2024-07-23 | 2.6 | 2.61 | 2.54 | 2.54 | -2.31% | 200,404 | 51,534,846 |
| 2024-07-22 | 2.59 | 2.66 | 2.58 | 2.6 | +0.39% | 240,126 | 62,867,267 |
| 2024-07-19 | 2.58 | 2.6 | 2.56 | 2.59 | 0% | 164,381 | 42,414,943 |
| 2024-07-18 | 2.59 | 2.6 | 2.56 | 2.59 | 0% | 170,102 | 43,792,008 |
| 2024-07-17 | 2.6 | 2.61 | 2.57 | 2.59 | -0.38% | 169,550 | 43,919,557 |
| 2024-07-16 | 2.6 | 2.62 | 2.58 | 2.6 | -0.38% | 138,181 | 35,892,981 |
| 2024-07-15 | 2.62 | 2.62 | 2.59 | 2.61 | -0.38% | 167,520 | 43,588,127 |
| 2024-07-12 | 2.65 | 2.68 | 2.62 | 2.62 | -1.13% | 181,810 | 48,036,601 |
| 2024-07-11 | 2.62 | 2.67 | 2.6 | 2.65 | +2.32% | 275,582 | 72,734,969 |
| 2024-07-10 | 2.59 | 2.62 | 2.56 | 2.59 | +0.39% | 176,546 | 45,676,256 |
| 2024-07-09 | 2.56 | 2.61 | 2.54 | 2.58 | +0.39% | 286,242 | 73,808,772 |
| 2024-07-08 | 2.64 | 2.65 | 2.55 | 2.57 | -2.65% | 169,439 | 43,689,554 |
| 2024-07-05 | 2.6 | 2.64 | 2.55 | 2.64 | +1.15% | 251,346 | 65,355,546 |
| 2024-07-04 | 2.67 | 2.67 | 2.61 | 2.61 | -2.25% | 215,855 | 56,677,988 |
| 2024-07-03 | 2.67 | 2.69 | 2.65 | 2.67 | -0.37% | 188,785 | 50,406,761 |
| 2024-07-02 | 2.71 | 2.71 | 2.67 | 2.68 | -0.74% | 176,833 | 47,440,690 |
| 2024-07-01 | 2.72 | 2.73 | 2.69 | 2.7 | -0.37% | 152,258 | 41,167,177 |
| 2024-06-28 | 2.69 | 2.76 | 2.68 | 2.71 | +0.74% | 284,910 | 77,783,709 |
| 2024-06-27 | 2.72 | 2.73 | 2.67 | 2.69 | -1.1% | 170,911 | 46,040,142 |
| 2024-06-26 | 2.67 | 2.73 | 2.65 | 2.72 | +1.49% | 194,128 | 52,279,368 |
| 2024-06-25 | 2.7 | 2.72 | 2.66 | 2.68 | -0.37% | 193,776 | 52,160,906 |
| 2024-06-24 | 2.74 | 2.74 | 2.66 | 2.69 | -1.47% | 215,814 | 58,124,029 |
| 2024-06-21 | 2.74 | 2.74 | 2.72 | 2.73 | +0.37% | 133,446 | 36,434,529 |
| 2024-06-20 | 2.77 | 2.78 | 2.72 | 2.72 | -1.45% | 224,672 | 61,650,735 |
| 2024-06-19 | 2.81 | 2.87 | 2.76 | 2.76 | -1.43% | 282,394 | 79,077,422 |
| 2024-06-18 | 2.82 | 2.83 | 2.77 | 2.8 | -1.06% | 348,505 | 97,338,413 |
| 2024-06-17 | 2.8 | 2.89 | 2.7 | 2.83 | -1.05% | 555,126 | 157,311,444 |
| 2024-06-14 | 2.95 | 3.03 | 2.75 | 2.86 | -3.38% | 1,407,521 | 403,339,054 |
| 2024-06-13 | 2.94 | 3 | 2.92 | 2.96 | +0.68% | 501,327 | 148,455,229 |
| 2024-06-12 | 2.96 | 2.98 | 2.93 | 2.94 | -0.68% | 225,897 | 66,646,550 |
| 2024-06-11 | 2.98 | 2.99 | 2.93 | 2.96 | -1.33% | 235,432 | 69,631,147 |
| 2024-06-07 | 3.04 | 3.05 | 2.93 | 3 | -1.32% | 383,133 | 114,571,065 |
| 2024-06-06 | 3.05 | 3.09 | 3 | 3.04 | -0.65% | 368,048 | 111,681,240 |
| 2024-06-05 | 3 | 3.08 | 2.99 | 3.06 | +1.66% | 499,318 | 152,499,669 |
| 2024-06-04 | 3.01 | 3.02 | 2.94 | 3.01 | -0.33% | 345,411 | 103,103,794 |
| 2024-06-03 | 2.88 | 3.07 | 2.87 | 3.02 | +5.96% | 904,539 | 270,574,436 |
| 2024-05-31 | 2.82 | 2.87 | 2.8 | 2.85 | +1.06% | 202,730 | 57,551,622 |
| 2024-05-30 | 2.78 | 2.85 | 2.76 | 2.82 | +1.08% | 240,218 | 67,418,203 |
| 2024-05-29 | 2.78 | 2.82 | 2.77 | 2.79 | 0% | 156,565 | 43,757,194 |
| 2024-05-28 | 2.82 | 2.83 | 2.78 | 2.79 | -1.06% | 142,637 | 39,994,590 |
| 2024-05-27 | 2.76 | 2.83 | 2.73 | 2.82 | +1.44% | 217,846 | 60,538,279 |
| 2024-05-24 | 2.77 | 2.79 | 2.75 | 2.78 | +0.36% | 202,309 | 56,138,435 |
| 2024-05-23 | 2.85 | 2.85 | 2.75 | 2.77 | -3.15% | 361,564 | 100,617,041 |
| 2024-05-22 | 2.86 | 2.88 | 2.84 | 2.86 | 0% | 185,060 | 52,882,032 |
| 2024-05-21 | 2.91 | 2.92 | 2.84 | 2.86 | -2.05% | 252,176 | 72,293,496 |
| 2024-05-20 | 2.9 | 2.94 | 2.9 | 2.92 | -0.34% | 204,131 | 59,488,462 |
| 2024-05-17 | 2.9 | 2.94 | 2.88 | 2.93 | +1.03% | 234,850 | 68,185,193 |
| 2024-05-16 | 2.94 | 2.96 | 2.89 | 2.9 | -1.36% | 262,702 | 76,694,935 |
| 2024-05-15 | 2.99 | 3 | 2.93 | 2.94 | -1.67% | 221,741 | 65,620,492 |
| 2024-05-14 | 2.98 | 3 | 2.97 | 2.99 | +0.34% | 257,988 | 77,017,703 |
| 2024-05-13 | 2.99 | 3.02 | 2.94 | 2.98 | -1.65% | 330,406 | 98,425,860 |
| 2024-05-10 | 2.98 | 3.05 | 2.94 | 3.03 | +2.02% | 466,016 | 140,001,047 |
| 2024-05-09 | 2.98 | 3.01 | 2.97 | 2.97 | +0.34% | 292,773 | 87,438,148 |
| 2024-05-08 | 3.01 | 3.01 | 2.95 | 2.96 | -1.99% | 332,381 | 98,704,493 |
| 2024-05-07 | 3.03 | 3.04 | 2.98 | 3.02 | -0.33% | 355,772 | 107,055,875 |
| 2024-05-06 | 3.1 | 3.11 | 3.02 | 3.03 | -0.98% | 461,477 | 140,537,646 |
| 2024-04-30 | 3.11 | 3.15 | 3.04 | 3.06 | -2.24% | 585,839 | 180,523,440 |
| 2024-04-29 | 3.05 | 3.14 | 3.02 | 3.13 | +1.29% | 940,029 | 289,428,703 |
| 2024-04-26 | 2.98 | 3.18 | 2.92 | 3.09 | +6.92% | 1,175,004 | 357,561,096 |
| 2024-04-25 | 2.97 | 3.05 | 2.87 | 2.89 | -2.69% | 597,268 | 175,913,024 |
| 2024-04-24 | 2.93 | 3.01 | 2.91 | 2.97 | +0.68% | 492,267 | 145,422,996 |
| 2024-04-23 | 2.92 | 2.99 | 2.91 | 2.95 | +0.34% | 409,044 | 120,685,838 |
| 2024-04-22 | 3.03 | 3.06 | 2.93 | 2.94 | -3.92% | 661,551 | 196,647,020 |
| 2024-04-19 | 2.97 | 3.18 | 2.96 | 3.06 | +2% | 1,030,643 | 316,809,579 |
| 2024-04-18 | 2.97 | 3.09 | 2.96 | 3 | 0% | 953,661 | 288,200,534 |
| 2024-04-17 | 2.92 | 3.03 | 2.84 | 3 | +0.33% | 1,125,647 | 334,339,357 |
| 2024-04-16 | 2.96 | 3.22 | 2.9 | 2.99 | +1.01% | 1,943,760 | 589,261,830 |
| 2024-04-15 | 2.66 | 2.96 | 2.66 | 2.96 | +10.04% | 1,039,742 | 304,077,016 |
| 2024-04-12 | 2.73 | 2.76 | 2.69 | 2.69 | -1.47% | 315,175 | 85,483,724 |
| 2024-04-11 | 2.8 | 2.82 | 2.7 | 2.73 | -3.19% | 436,626 | 120,147,812 |
| 2024-04-10 | 2.96 | 2.96 | 2.78 | 2.82 | -2.08% | 752,095 | 214,920,063 |
| 2024-04-09 | 2.62 | 2.88 | 2.62 | 2.88 | +9.92% | 264,267 | 73,610,273 |
| 2024-04-08 | 2.68 | 2.68 | 2.61 | 2.62 | -2.24% | 252,672 | 66,789,915 |
| 2024-04-03 | 2.72 | 2.74 | 2.67 | 2.68 | -1.47% | 249,015 | 67,147,608 |
| 2024-04-02 | 2.75 | 2.76 | 2.71 | 2.72 | -1.09% | 161,272 | 44,048,078 |
| 2024-04-01 | 2.75 | 2.76 | 2.73 | 2.75 | +0.73% | 159,845 | 43,883,108 |
| 2024-03-29 | 2.73 | 2.73 | 2.69 | 2.73 | 0% | 127,445 | 34,516,434 |
| 2024-03-28 | 2.67 | 2.77 | 2.67 | 2.73 | +2.25% | 236,021 | 64,598,505 |
| 2024-03-27 | 2.74 | 2.75 | 2.67 | 2.67 | -2.55% | 239,931 | 64,731,203 |
| 2024-03-26 | 2.75 | 2.79 | 2.73 | 2.74 | -0.36% | 262,912 | 72,412,051 |
| 2024-03-25 | 2.81 | 2.82 | 2.75 | 2.75 | -2.48% | 183,940 | 51,181,915 |
| 2024-03-22 | 2.84 | 2.85 | 2.78 | 2.82 | -0.7% | 246,455 | 69,226,621 |
| 2024-03-21 | 2.86 | 2.88 | 2.83 | 2.84 | -0.7% | 183,550 | 52,395,185 |
| 2024-03-20 | 2.84 | 2.88 | 2.84 | 2.86 | +0.35% | 175,922 | 50,244,741 |
| 2024-03-19 | 2.89 | 2.89 | 2.85 | 2.85 | -1.72% | 242,657 | 69,554,833 |
| 2024-03-18 | 2.92 | 2.95 | 2.86 | 2.9 | -0.34% | 310,377 | 89,864,132 |
| 2024-03-15 | 2.87 | 2.93 | 2.85 | 2.91 | +1.04% | 456,133 | 132,120,524 |
| 2024-03-14 | 2.84 | 2.95 | 2.83 | 2.88 | +1.41% | 421,580 | 121,880,414 |
| 2024-03-13 | 2.87 | 2.91 | 2.82 | 2.84 | -0.7% | 236,850 | 67,586,028 |
| 2024-03-12 | 2.86 | 2.87 | 2.82 | 2.86 | 0% | 225,053 | 64,119,377 |
| 2024-03-11 | 2.77 | 2.87 | 2.76 | 2.86 | +3.25% | 261,913 | 73,998,484 |
| 2024-03-08 | 2.77 | 2.79 | 2.75 | 2.77 | 0% | 166,971 | 46,216,749 |
| 2024-03-07 | 2.79 | 2.85 | 2.76 | 2.77 | -1.42% | 252,479 | 70,677,391 |
| 2024-03-06 | 2.81 | 2.84 | 2.77 | 2.81 | 0% | 208,500 | 58,535,840 |
| 2024-03-05 | 2.86 | 2.87 | 2.8 | 2.81 | -2.09% | 277,398 | 78,529,601 |
| 2024-03-04 | 2.92 | 2.93 | 2.83 | 2.87 | -2.71% | 417,536 | 119,899,090 |
| 2024-03-01 | 2.92 | 2.99 | 2.91 | 2.95 | +1.03% | 311,295 | 91,664,648 |
| 2024-02-29 | 2.87 | 2.92 | 2.85 | 2.92 | +1.74% | 374,989 | 108,193,270 |
| 2024-02-28 | 2.92 | 3.03 | 2.86 | 2.87 | -1.71% | 651,654 | 192,473,466 |
| 2024-02-27 | 2.82 | 2.93 | 2.8 | 2.92 | +3.55% | 457,149 | 131,664,982 |
| 2024-02-26 | 2.84 | 2.85 | 2.8 | 2.82 | -0.7% | 336,558 | 94,935,060 |
| 2024-02-23 | 2.94 | 2.95 | 2.79 | 2.84 | 0% | 546,864 | 155,828,778 |
| 2024-02-22 | 2.74 | 2.84 | 2.74 | 2.84 | +2.9% | 445,661 | 124,301,545 |
| 2024-02-21 | 2.71 | 2.82 | 2.69 | 2.76 | +0.73% | 512,970 | 141,776,171 |
| 2024-02-20 | 2.7 | 2.76 | 2.66 | 2.74 | +1.48% | 457,141 | 123,621,505 |
| 2024-02-19 | 2.6 | 2.72 | 2.59 | 2.7 | +4.25% | 609,959 | 162,662,571 |
| 2024-02-08 | 2.56 | 2.6 | 2.5 | 2.59 | +1.97% | 591,150 | 150,707,536 |
| 2024-02-07 | 2.59 | 2.67 | 2.5 | 2.54 | -1.93% | 595,885 | 154,218,872 |
| 2024-02-06 | 2.46 | 2.66 | 2.44 | 2.59 | +5.28% | 635,211 | 161,135,631 |
| 2024-02-05 | 2.6 | 2.62 | 2.4 | 2.46 | -6.82% | 650,367 | 162,960,203 |
| 2024-02-02 | 2.71 | 2.73 | 2.54 | 2.64 | -2.58% | 703,936 | 186,484,913 |
| 2024-02-01 | 2.75 | 2.83 | 2.7 | 2.71 | -2.87% | 733,891 | 201,806,881 |
| 2024-01-31 | 2.75 | 3.06 | 2.72 | 2.79 | -0.36% | 1,315,124 | 377,762,538 |
| 2024-01-30 | 2.8 | 2.94 | 2.8 | 2.8 | -9.97% | 1,935,732 | 547,757,272 |
| 2024-01-29 | 3.17 | 3.24 | 3.11 | 3.11 | -10.12% | 474,365 | 149,167,721 |
| 2024-01-26 | 3.61 | 3.76 | 3.38 | 3.46 | +1.17% | 3,259,795 | 1,161,087,053 |
| 2024-01-25 | 3.42 | 3.42 | 3.42 | 3.42 | +9.97% | 275,884 | 94,352,424 |
| 2024-01-24 | 3.11 | 3.11 | 3.11 | 3.11 | +9.89% | 73,232 | 22,775,224 |
| 2024-01-23 | 2.58 | 2.83 | 2.56 | 2.83 | +10.12% | 217,596 | 59,379,245 |
| 2024-01-22 | 2.68 | 2.71 | 2.55 | 2.57 | -4.46% | 230,456 | 60,763,407 |
| 2024-01-19 | 2.71 | 2.73 | 2.68 | 2.69 | -1.47% | 140,140 | 37,882,934 |
| 2024-01-18 | 2.68 | 2.73 | 2.63 | 2.73 | +1.11% | 281,729 | 75,100,523 |
| 2024-01-17 | 2.78 | 2.8 | 2.7 | 2.7 | -2.53% | 165,233 | 45,390,539 |
| 2024-01-16 | 2.8 | 2.82 | 2.74 | 2.77 | -0.72% | 176,851 | 49,001,781 |
| 2024-01-15 | 2.75 | 2.82 | 2.74 | 2.79 | +1.09% | 150,770 | 42,060,029 |
| 2024-01-12 | 2.83 | 2.84 | 2.76 | 2.76 | -2.82% | 166,948 | 46,701,797 |
| 2024-01-11 | 2.76 | 2.85 | 2.75 | 2.84 | +2.9% | 216,385 | 60,822,998 |
| 2024-01-10 | 2.75 | 2.78 | 2.72 | 2.76 | 0% | 140,799 | 38,756,485 |
| 2024-01-09 | 2.74 | 2.81 | 2.72 | 2.76 | +0.73% | 178,340 | 49,164,396 |
| 2024-01-08 | 2.77 | 2.79 | 2.74 | 2.74 | -1.44% | 167,323 | 46,154,713 |
| 2024-01-05 | 2.81 | 2.83 | 2.76 | 2.78 | -1.07% | 177,809 | 49,749,736 |
| 2024-01-04 | 2.84 | 2.84 | 2.78 | 2.81 | -1.06% | 134,819 | 37,805,507 |
| 2024-01-03 | 2.82 | 2.86 | 2.81 | 2.84 | +0.35% | 143,608 | 40,691,288 |
| 2024-01-02 | 2.87 | 2.87 | 2.83 | 2.83 | -1.39% | 156,126 | 44,424,601 |
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：