股票概览
2.96
-1%
-0.03
3
开盘价
3.01
最高价
2.92
最低价
183,657
成交量
数据更新至: 2025-03-25
技术指标
3.03
MA5 (5日均线)
3.13
MA10 (10日均线)
3.18
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 | 3.01 | 2.92 | 2.96 | -1% | 183,657 | 54,017,433 |
| 2025-03-24 | 3.07 | 3.08 | 2.91 | 2.99 | -1.97% | 470,863 | 140,665,362 |
| 2025-03-21 | 3.07 | 3.1 | 3.03 | 3.05 | -0.65% | 336,342 | 103,052,109 |
| 2025-03-20 | 3.11 | 3.12 | 3.06 | 3.07 | -0.65% | 312,565 | 96,709,905 |
| 2025-03-19 | 3.13 | 3.14 | 3.08 | 3.09 | -1.59% | 374,941 | 116,133,525 |
| 2025-03-18 | 3.18 | 3.19 | 3.13 | 3.14 | -1.57% | 508,412 | 160,212,052 |
| 2025-03-17 | 3.23 | 3.29 | 3.18 | 3.19 | -1.24% | 687,137 | 221,751,924 |
| 2025-03-14 | 3.19 | 3.33 | 3.17 | 3.23 | +1.25% | 722,403 | 235,298,835 |
| 2025-03-13 | 3.35 | 3.35 | 3.14 | 3.19 | -4.49% | 690,752 | 222,508,532 |
| 2025-03-12 | 3.31 | 3.38 | 3.25 | 3.34 | +1.83% | 941,449 | 312,703,591 |
| 2025-03-11 | 3.21 | 3.32 | 3.17 | 3.28 | +0.31% | 656,394 | 213,110,431 |
| 2025-03-10 | 3.09 | 3.35 | 3.08 | 3.27 | +5.14% | 1,024,341 | 328,876,194 |
| 2025-03-07 | 3.21 | 3.22 | 3.08 | 3.11 | -2.81% | 617,243 | 194,029,278 |
| 2025-03-06 | 3.09 | 3.21 | 3.08 | 3.2 | +3.56% | 845,108 | 267,043,196 |
| 2025-03-05 | 3.1 | 3.13 | 3.02 | 3.09 | -0.32% | 576,820 | 176,896,430 |
| 2025-03-04 | 3.14 | 3.14 | 3.05 | 3.1 | -1.27% | 632,432 | 195,015,840 |
| 2025-03-03 | 3.18 | 3.21 | 3.04 | 3.14 | -1.26% | 667,030 | 209,563,443 |
| 2025-02-28 | 3.45 | 3.45 | 3.18 | 3.18 | -9.92% | 1,365,758 | 449,947,299 |
| 2025-02-27 | 3.39 | 3.55 | 3.36 | 3.53 | +4.13% | 1,627,993 | 565,639,281 |
| 2025-02-26 | 3.37 | 3.45 | 3.33 | 3.39 | -0.29% | 1,163,907 | 393,309,941 |
| 2025-02-25 | 3.42 | 3.63 | 3.37 | 3.4 | -4.49% | 1,794,102 | 623,342,866 |
| 2025-02-24 | 3.35 | 3.77 | 3.34 | 3.56 | +3.49% | 2,930,870 | 1,025,789,765 |
| 2025-02-21 | 3.12 | 3.44 | 3.12 | 3.44 | +9.9% | 2,157,200 | 728,836,736 |
| 2025-02-20 | 3.19 | 3.25 | 3.12 | 3.13 | -1.88% | 1,302,522 | 412,310,818 |
| 2025-02-19 | 3.1 | 3.31 | 3.04 | 3.19 | -0.93% | 2,101,923 | 661,937,192 |
| 2025-02-18 | 3.08 | 3.39 | 3.02 | 3.22 | +4.55% | 3,022,202 | 970,552,774 |
| 2025-02-17 | 2.79 | 3.08 | 2.76 | 3.08 | +10% | 1,101,198 | 327,751,900 |
| 2025-02-14 | 2.87 | 2.89 | 2.78 | 2.8 | -3.78% | 657,214 | 184,701,964 |
| 2025-02-13 | 2.92 | 2.97 | 2.85 | 2.91 | -0.34% | 909,959 | 264,464,482 |
| 2025-02-12 | 2.88 | 3.01 | 2.85 | 2.92 | +1.39% | 1,051,145 | 307,287,236 |
| 2025-02-11 | 2.83 | 2.96 | 2.75 | 2.88 | +2.49% | 1,178,431 | 335,141,176 |
| 2025-02-10 | 2.65 | 2.82 | 2.63 | 2.81 | +6.04% | 996,146 | 273,215,052 |
| 2025-02-07 | 2.63 | 2.69 | 2.62 | 2.65 | 0% | 664,451 | 176,754,242 |
| 2025-02-06 | 2.62 | 2.66 | 2.53 | 2.65 | +1.53% | 568,156 | 147,714,310 |
| 2025-02-05 | 2.64 | 2.67 | 2.59 | 2.61 | +1.95% | 458,032 | 120,174,761 |
| 2025-01-27 | 2.72 | 2.72 | 2.56 | 2.56 | -4.12% | 416,152 | 109,341,798 |
| 2025-01-24 | 2.69 | 2.7 | 2.62 | 2.67 | -0.37% | 464,746 | 123,306,896 |
| 2025-01-23 | 2.75 | 2.8 | 2.67 | 2.68 | -1.83% | 697,607 | 190,910,082 |
| 2025-01-22 | 2.81 | 2.81 | 2.7 | 2.73 | -5.54% | 990,082 | 272,502,587 |
| 2025-01-21 | 2.75 | 2.99 | 2.73 | 2.89 | +6.25% | 1,524,096 | 437,225,837 |
| 2025-01-20 | 2.68 | 2.83 | 2.64 | 2.72 | +1.87% | 750,536 | 205,251,873 |
| 2025-01-17 | 2.76 | 2.76 | 2.66 | 2.67 | -4.3% | 716,412 | 192,484,990 |
| 2025-01-16 | 2.62 | 2.83 | 2.62 | 2.79 | +6.49% | 1,108,586 | 303,447,468 |
| 2025-01-15 | 2.68 | 2.72 | 2.58 | 2.62 | -2.24% | 714,813 | 188,678,633 |
| 2025-01-14 | 2.51 | 2.69 | 2.5 | 2.68 | +6.35% | 892,239 | 234,162,225 |
| 2025-01-13 | 2.51 | 2.62 | 2.42 | 2.52 | -5.26% | 886,821 | 222,290,721 |
| 2025-01-10 | 2.88 | 2.89 | 2.66 | 2.66 | -8.59% | 921,971 | 254,465,331 |
| 2025-01-09 | 2.9 | 2.97 | 2.86 | 2.91 | -3.64% | 1,075,062 | 313,105,182 |
| 2025-01-08 | 2.82 | 3.04 | 2.72 | 3.02 | +5.59% | 1,491,720 | 430,625,424 |
| 2025-01-07 | 2.73 | 2.87 | 2.7 | 2.86 | 0% | 1,252,772 | 345,667,640 |
| 2025-01-06 | 3 | 3 | 2.86 | 2.86 | -10.06% | 1,175,810 | 340,674,022 |
| 2025-01-03 | 3.09 | 3.27 | 2.91 | 3.18 | +4.95% | 2,509,861 | 783,953,374 |
| 2025-01-02 | 2.74 | 3.03 | 2.71 | 3.03 | +10.18% | 782,696 | 230,639,044 |
| 2024-12-31 | 2.74 | 2.84 | 2.72 | 2.75 | 0% | 708,281 | 197,688,532 |
| 2024-12-30 | 2.82 | 2.83 | 2.71 | 2.75 | -3.51% | 582,224 | 160,670,052 |
| 2024-12-27 | 2.82 | 2.91 | 2.73 | 2.85 | +0.71% | 856,641 | 244,391,935 |
| 2024-12-26 | 2.72 | 2.84 | 2.69 | 2.83 | +3.66% | 894,283 | 249,641,932 |
| 2024-12-25 | 2.76 | 2.82 | 2.6 | 2.73 | -2.15% | 991,489 | 268,436,392 |
| 2024-12-24 | 2.78 | 2.83 | 2.71 | 2.79 | -0.36% | 903,329 | 250,246,999 |
| 2024-12-23 | 3 | 3.01 | 2.77 | 2.8 | -7.28% | 1,232,546 | 352,436,315 |
| 2024-12-20 | 3.01 | 3.17 | 2.99 | 3.02 | -2.27% | 1,283,875 | 392,132,329 |
| 2024-12-19 | 3.26 | 3.29 | 3.09 | 3.09 | -9.91% | 1,392,759 | 436,756,950 |
| 2024-12-18 | 3.41 | 3.8 | 3.37 | 3.43 | -8.29% | 2,426,443 | 840,296,687 |
| 2024-12-17 | 4.28 | 4.36 | 3.74 | 3.74 | -9.88% | 2,625,317 | 1,034,349,574 |
| 2024-12-16 | 3.52 | 4.15 | 3.39 | 4.15 | +10.08% | 2,868,245 | 1,118,725,181 |
| 2024-12-13 | 4.13 | 4.13 | 3.66 | 3.77 | 0% | 3,749,159 | 1,474,661,216 |
| 2024-12-12 | 3.77 | 3.77 | 3.77 | 3.77 | +9.91% | 266,554 | 100,490,858 |
| 2024-12-11 | 3.25 | 3.43 | 3.14 | 3.43 | +9.94% | 1,992,425 | 669,958,677 |
| 2024-12-10 | 3.03 | 3.12 | 3.02 | 3.12 | +9.86% | 655,817 | 203,423,810 |
| 2024-12-09 | 3.29 | 3.29 | 2.81 | 2.84 | -5.33% | 2,079,702 | 618,393,301 |
| 2024-12-06 | 3 | 3 | 3 | 3 | +9.89% | 317,083 | 95,124,789 |
| 2024-12-05 | 2.46 | 2.73 | 2.45 | 2.73 | +10.08% | 998,265 | 267,646,335 |
| 2024-12-04 | 2.43 | 2.58 | 2.4 | 2.48 | +1.64% | 633,158 | 158,487,807 |
| 2024-12-03 | 2.48 | 2.48 | 2.41 | 2.44 | -0.81% | 339,019 | 82,676,442 |
| 2024-12-02 | 2.36 | 2.48 | 2.36 | 2.46 | +5.13% | 540,385 | 131,816,474 |
| 2024-11-29 | 2.35 | 2.39 | 2.33 | 2.34 | -0.43% | 246,674 | 58,004,712 |
| 2024-11-28 | 2.31 | 2.38 | 2.29 | 2.35 | +2.62% | 400,376 | 94,066,916 |
| 2024-11-27 | 2.26 | 2.3 | 2.2 | 2.29 | +0.88% | 248,553 | 55,774,545 |
| 2024-11-26 | 2.22 | 2.28 | 2.22 | 2.27 | +1.79% | 236,647 | 53,529,385 |
| 2024-11-25 | 2.22 | 2.26 | 2.18 | 2.23 | +0.9% | 189,908 | 42,223,276 |
| 2024-11-22 | 2.24 | 2.31 | 2.21 | 2.21 | -1.34% | 309,308 | 70,220,192 |
| 2024-11-21 | 2.25 | 2.26 | 2.22 | 2.24 | -0.88% | 161,020 | 36,071,049 |
| 2024-11-20 | 2.22 | 2.27 | 2.2 | 2.26 | +1.8% | 210,581 | 47,308,456 |
| 2024-11-19 | 2.23 | 2.23 | 2.16 | 2.22 | 0% | 213,903 | 46,974,610 |
| 2024-11-18 | 2.21 | 2.27 | 2.2 | 2.22 | +1.37% | 303,153 | 67,801,622 |
| 2024-11-15 | 2.2 | 2.27 | 2.18 | 2.19 | -0.45% | 243,814 | 54,042,911 |
| 2024-11-14 | 2.29 | 2.29 | 2.19 | 2.2 | -3.93% | 266,247 | 59,271,945 |
| 2024-11-13 | 2.29 | 2.33 | 2.24 | 2.29 | 0% | 273,222 | 62,144,418 |
| 2024-11-12 | 2.32 | 2.35 | 2.27 | 2.29 | -1.29% | 290,348 | 67,019,810 |
| 2024-11-11 | 2.34 | 2.35 | 2.26 | 2.32 | -1.28% | 350,220 | 80,398,083 |
| 2024-11-08 | 2.41 | 2.45 | 2.33 | 2.35 | -1.67% | 446,875 | 105,638,473 |
| 2024-11-07 | 2.27 | 2.45 | 2.25 | 2.39 | +4.82% | 608,138 | 143,840,290 |
| 2024-11-06 | 2.25 | 2.3 | 2.21 | 2.28 | +0.88% | 406,110 | 91,882,975 |
| 2024-11-05 | 2.16 | 2.28 | 2.14 | 2.26 | +4.15% | 371,642 | 82,998,917 |
| 2024-11-04 | 2.2 | 2.2 | 2.12 | 2.17 | -0.46% | 195,179 | 42,060,731 |
| 2024-11-01 | 2.21 | 2.26 | 2.16 | 2.18 | -1.8% | 322,055 | 70,525,831 |
| 2024-10-31 | 2.12 | 2.22 | 2.11 | 2.22 | +4.23% | 369,798 | 80,871,238 |
| 2024-10-30 | 2.11 | 2.14 | 2.09 | 2.13 | +1.91% | 199,358 | 42,242,806 |
| 2024-10-29 | 2.15 | 2.16 | 2.09 | 2.09 | -2.34% | 267,137 | 56,332,000 |
| 2024-10-28 | 2.07 | 2.15 | 2.06 | 2.14 | +3.88% | 282,796 | 59,845,831 |
| 2024-10-25 | 2.02 | 2.06 | 2.01 | 2.06 | +1.98% | 165,767 | 33,880,420 |
| 2024-10-24 | 2 | 2.03 | 1.99 | 2.02 | +0.5% | 148,059 | 29,789,429 |
| 2024-10-23 | 2.01 | 2.04 | 1.99 | 2.01 | 0% | 180,697 | 36,452,052 |
| 2024-10-22 | 1.98 | 2.01 | 1.98 | 2.01 | +1.01% | 170,349 | 34,001,358 |
| 2024-10-21 | 2 | 2.01 | 1.97 | 1.99 | 0% | 148,637 | 29,544,089 |
| 2024-10-18 | 1.97 | 2.01 | 1.94 | 1.99 | +1.02% | 178,575 | 35,232,133 |
| 2024-10-17 | 2 | 2.01 | 1.96 | 1.97 | -1.01% | 103,364 | 20,486,762 |
| 2024-10-16 | 1.98 | 2.01 | 1.97 | 1.99 | 0% | 116,593 | 23,208,376 |
| 2024-10-15 | 2 | 2.02 | 1.98 | 1.99 | -1.49% | 119,944 | 23,990,320 |
| 2024-10-14 | 2 | 2.02 | 1.96 | 2.02 | +2.02% | 162,222 | 32,319,085 |
| 2024-10-11 | 2 | 2.06 | 1.97 | 1.98 | -1.98% | 216,471 | 43,374,137 |
| 2024-10-10 | 2.02 | 2.05 | 1.96 | 2.02 | +1.51% | 268,797 | 54,081,682 |
| 2024-10-09 | 2.16 | 2.16 | 1.98 | 1.99 | -8.72% | 417,756 | 85,699,676 |
| 2024-10-08 | 2.3 | 2.3 | 2.09 | 2.18 | +4.31% | 644,111 | 141,641,651 |
| 2024-09-30 | 2 | 2.1 | 1.94 | 2.09 | +8.85% | 605,735 | 122,842,921 |
| 2024-09-27 | 1.9 | 1.93 | 1.86 | 1.92 | +2.67% | 221,037 | 41,928,235 |
| 2024-09-26 | 1.8 | 1.87 | 1.78 | 1.87 | +3.89% | 217,992 | 39,936,066 |
| 2024-09-25 | 1.8 | 1.84 | 1.78 | 1.8 | +2.27% | 218,465 | 39,511,560 |
| 2024-09-24 | 1.71 | 1.77 | 1.71 | 1.76 | +2.92% | 141,645 | 24,699,012 |
| 2024-09-23 | 1.7 | 1.71 | 1.69 | 1.71 | +0.59% | 47,389 | 8,056,836 |
| 2024-09-20 | 1.69 | 1.71 | 1.69 | 1.7 | 0% | 48,020 | 8,155,253 |
| 2024-09-19 | 1.66 | 1.71 | 1.65 | 1.7 | +3.03% | 84,461 | 14,278,334 |
| 2024-09-18 | 1.67 | 1.68 | 1.63 | 1.65 | -2.37% | 80,210 | 13,279,256 |
| 2024-09-13 | 1.7 | 1.7 | 1.68 | 1.69 | 0% | 41,500 | 7,004,801 |
| 2024-09-12 | 1.68 | 1.7 | 1.67 | 1.69 | +0.6% | 44,666 | 7,545,494 |
| 2024-09-11 | 1.7 | 1.71 | 1.67 | 1.68 | -1.75% | 56,051 | 9,445,883 |
| 2024-09-10 | 1.7 | 1.73 | 1.68 | 1.71 | +0.59% | 72,789 | 12,402,083 |
| 2024-09-09 | 1.68 | 1.71 | 1.65 | 1.7 | +1.19% | 78,574 | 13,279,088 |
| 2024-09-06 | 1.68 | 1.71 | 1.67 | 1.68 | -2.33% | 83,821 | 14,158,706 |
| 2024-09-05 | 1.69 | 1.72 | 1.68 | 1.72 | +1.18% | 86,560 | 14,788,435 |
| 2024-09-04 | 1.7 | 1.72 | 1.69 | 1.7 | -0.58% | 52,610 | 8,973,698 |
| 2024-09-03 | 1.71 | 1.73 | 1.7 | 1.71 | 0% | 62,496 | 10,697,115 |
| 2024-09-02 | 1.73 | 1.75 | 1.71 | 1.71 | -1.16% | 68,007 | 11,754,286 |
| 2024-08-30 | 1.7 | 1.75 | 1.69 | 1.73 | +1.76% | 101,483 | 17,490,559 |
| 2024-08-29 | 1.69 | 1.71 | 1.68 | 1.7 | 0% | 51,717 | 8,776,648 |
| 2024-08-28 | 1.69 | 1.71 | 1.69 | 1.7 | +1.19% | 66,421 | 11,291,631 |
| 2024-08-27 | 1.7 | 1.71 | 1.68 | 1.68 | -1.18% | 54,200 | 9,168,472 |
| 2024-08-26 | 1.67 | 1.71 | 1.67 | 1.7 | +1.8% | 59,470 | 10,079,880 |
| 2024-08-23 | 1.68 | 1.69 | 1.67 | 1.67 | -0.6% | 52,816 | 8,846,239 |
| 2024-08-22 | 1.69 | 1.71 | 1.68 | 1.68 | -1.18% | 63,311 | 10,708,732 |
| 2024-08-21 | 1.69 | 1.71 | 1.68 | 1.7 | 0% | 52,669 | 8,919,324 |
| 2024-08-20 | 1.72 | 1.73 | 1.68 | 1.7 | -1.16% | 68,766 | 11,702,072 |
| 2024-08-19 | 1.72 | 1.74 | 1.7 | 1.72 | -0.58% | 72,810 | 12,528,282 |
| 2024-08-16 | 1.74 | 1.75 | 1.73 | 1.73 | -1.14% | 73,117 | 12,721,490 |
| 2024-08-15 | 1.73 | 1.76 | 1.71 | 1.75 | +0.57% | 106,162 | 18,438,560 |
| 2024-08-14 | 1.75 | 1.77 | 1.73 | 1.74 | -0.57% | 91,369 | 15,948,955 |
| 2024-08-13 | 1.77 | 1.77 | 1.74 | 1.75 | -0.57% | 116,718 | 20,403,936 |
| 2024-08-12 | 1.81 | 1.83 | 1.76 | 1.76 | -3.83% | 144,602 | 25,822,339 |
| 2024-08-09 | 1.85 | 1.87 | 1.82 | 1.83 | -1.08% | 98,530 | 18,141,405 |
| 2024-08-08 | 1.8 | 1.9 | 1.8 | 1.85 | +1.65% | 201,267 | 37,315,954 |
| 2024-08-07 | 1.83 | 1.84 | 1.79 | 1.82 | -0.55% | 110,031 | 19,901,595 |
| 2024-08-06 | 1.77 | 1.84 | 1.77 | 1.83 | +3.98% | 144,642 | 26,065,341 |
| 2024-08-05 | 1.77 | 1.8 | 1.76 | 1.76 | 0% | 94,480 | 16,804,576 |
| 2024-08-02 | 1.77 | 1.79 | 1.76 | 1.76 | -1.12% | 59,273 | 10,515,427 |
| 2024-08-01 | 1.79 | 1.8 | 1.76 | 1.78 | -0.56% | 75,090 | 13,330,641 |
| 2024-07-31 | 1.75 | 1.79 | 1.75 | 1.79 | +2.29% | 95,628 | 16,984,316 |
| 2024-07-30 | 1.71 | 1.76 | 1.71 | 1.75 | +1.74% | 81,247 | 14,104,277 |
| 2024-07-29 | 1.71 | 1.73 | 1.69 | 1.72 | +0.58% | 46,547 | 7,968,294 |
| 2024-07-26 | 1.68 | 1.71 | 1.68 | 1.71 | +1.79% | 44,690 | 7,579,294 |
| 2024-07-25 | 1.68 | 1.7 | 1.67 | 1.68 | 0% | 31,967 | 5,375,166 |
| 2024-07-24 | 1.7 | 1.71 | 1.66 | 1.68 | -1.75% | 56,443 | 9,501,435 |
| 2024-07-23 | 1.72 | 1.74 | 1.71 | 1.71 | -1.16% | 44,993 | 7,761,897 |
| 2024-07-22 | 1.72 | 1.73 | 1.71 | 1.73 | 0% | 51,141 | 8,801,175 |
| 2024-07-19 | 1.73 | 1.74 | 1.71 | 1.73 | -0.57% | 31,627 | 5,447,533 |
| 2024-07-18 | 1.72 | 1.74 | 1.69 | 1.74 | +0.58% | 54,833 | 9,412,010 |
| 2024-07-17 | 1.72 | 1.74 | 1.71 | 1.73 | +0.58% | 37,837 | 6,529,850 |
| 2024-07-16 | 1.71 | 1.73 | 1.7 | 1.72 | 0% | 39,341 | 6,748,760 |
| 2024-07-15 | 1.74 | 1.75 | 1.71 | 1.72 | -1.71% | 33,183 | 5,713,019 |
| 2024-07-12 | 1.75 | 1.78 | 1.74 | 1.75 | -0.57% | 62,512 | 10,995,763 |
| 2024-07-11 | 1.72 | 1.76 | 1.72 | 1.76 | +2.92% | 73,972 | 12,908,276 |
| 2024-07-10 | 1.71 | 1.72 | 1.68 | 1.71 | -0.58% | 64,597 | 10,986,495 |
| 2024-07-09 | 1.71 | 1.73 | 1.68 | 1.72 | +0.58% | 72,984 | 12,439,682 |
| 2024-07-08 | 1.75 | 1.75 | 1.69 | 1.71 | -1.72% | 89,517 | 15,311,722 |
| 2024-07-05 | 1.72 | 1.75 | 1.7 | 1.74 | +0.58% | 60,397 | 10,475,476 |
| 2024-07-04 | 1.78 | 1.79 | 1.72 | 1.73 | -3.35% | 104,827 | 18,282,097 |
| 2024-07-03 | 1.74 | 1.81 | 1.74 | 1.79 | +2.87% | 143,781 | 25,719,491 |
| 2024-07-02 | 1.73 | 1.76 | 1.72 | 1.74 | +1.16% | 79,335 | 13,866,894 |
| 2024-07-01 | 1.68 | 1.73 | 1.68 | 1.72 | +1.18% | 55,559 | 9,502,885 |
| 2024-06-28 | 1.67 | 1.71 | 1.67 | 1.7 | +1.19% | 79,889 | 13,567,932 |
| 2024-06-27 | 1.72 | 1.74 | 1.68 | 1.68 | -2.33% | 94,428 | 16,093,564 |
| 2024-06-26 | 1.66 | 1.72 | 1.66 | 1.72 | +1.18% | 143,857 | 24,372,718 |
| 2024-06-25 | 1.69 | 1.73 | 1.68 | 1.7 | +0.59% | 95,378 | 16,251,157 |
| 2024-06-24 | 1.75 | 1.75 | 1.68 | 1.69 | -3.98% | 103,011 | 17,586,217 |
| 2024-06-21 | 1.74 | 1.78 | 1.73 | 1.76 | +0.57% | 94,543 | 16,613,804 |
| 2024-06-20 | 1.81 | 1.81 | 1.75 | 1.75 | -3.31% | 109,827 | 19,545,765 |
| 2024-06-19 | 1.82 | 1.83 | 1.8 | 1.81 | -0.55% | 50,768 | 9,212,370 |
| 2024-06-18 | 1.8 | 1.83 | 1.8 | 1.82 | +1.11% | 64,107 | 11,646,307 |
| 2024-06-17 | 1.81 | 1.82 | 1.8 | 1.8 | -1.1% | 53,261 | 9,636,428 |
| 2024-06-14 | 1.81 | 1.83 | 1.8 | 1.82 | +0.55% | 58,054 | 10,545,194 |
| 2024-06-13 | 1.85 | 1.85 | 1.8 | 1.81 | -2.16% | 80,523 | 14,619,507 |
| 2024-06-12 | 1.83 | 1.85 | 1.81 | 1.85 | +1.65% | 99,771 | 18,261,897 |
| 2024-06-11 | 1.84 | 1.84 | 1.79 | 1.82 | -1.62% | 87,875 | 15,953,621 |
| 2024-06-07 | 1.81 | 1.86 | 1.81 | 1.85 | +2.21% | 115,937 | 21,378,156 |
| 2024-06-06 | 1.9 | 1.9 | 1.8 | 1.81 | -4.23% | 224,055 | 40,910,966 |
| 2024-06-05 | 1.93 | 1.93 | 1.89 | 1.89 | -2.58% | 83,369 | 15,942,430 |
| 2024-06-04 | 1.94 | 1.95 | 1.92 | 1.94 | -1.02% | 78,378 | 15,160,240 |
| 2024-06-03 | 2.01 | 2.01 | 1.93 | 1.96 | -2.49% | 120,363 | 23,584,380 |
| 2024-05-31 | 2 | 2.02 | 1.99 | 2.01 | +1.01% | 55,237 | 11,096,202 |
| 2024-05-30 | 2.01 | 2.02 | 1.99 | 1.99 | -1% | 54,698 | 10,938,090 |
| 2024-05-29 | 2.02 | 2.04 | 1.99 | 2.01 | -0.99% | 91,437 | 18,423,027 |
| 2024-05-28 | 2.06 | 2.06 | 2.02 | 2.03 | -1.46% | 62,066 | 12,646,758 |
| 2024-05-27 | 2.07 | 2.08 | 2.04 | 2.06 | 0% | 65,836 | 13,546,111 |
| 2024-05-24 | 2.08 | 2.09 | 2.06 | 2.06 | -0.96% | 58,327 | 12,099,056 |
| 2024-05-23 | 2.12 | 2.13 | 2.06 | 2.08 | -1.89% | 110,514 | 23,043,828 |
| 2024-05-22 | 2.12 | 2.14 | 2.11 | 2.12 | 0% | 51,950 | 11,060,837 |
| 2024-05-21 | 2.13 | 2.14 | 2.11 | 2.12 | -0.47% | 77,333 | 16,421,258 |
| 2024-05-20 | 2.15 | 2.16 | 2.13 | 2.13 | -0.93% | 59,065 | 12,664,355 |
| 2024-05-17 | 2.13 | 2.15 | 2.11 | 2.15 | +0.94% | 78,454 | 16,712,690 |
| 2024-05-16 | 2.1 | 2.14 | 2.1 | 2.13 | +1.91% | 125,006 | 26,571,630 |
| 2024-05-15 | 2.12 | 2.12 | 2.09 | 2.09 | -1.42% | 70,250 | 14,813,233 |
| 2024-05-14 | 2.08 | 2.13 | 2.07 | 2.12 | +1.92% | 126,465 | 26,693,977 |
| 2024-05-13 | 2.1 | 2.11 | 2.07 | 2.08 | -1.89% | 98,160 | 20,451,015 |
| 2024-05-10 | 2.11 | 2.13 | 2.09 | 2.12 | +0.47% | 83,680 | 17,666,190 |
| 2024-05-09 | 2.1 | 2.12 | 2.09 | 2.11 | +0.48% | 84,141 | 17,768,446 |
| 2024-05-08 | 2.1 | 2.11 | 2.09 | 2.1 | -0.47% | 79,682 | 16,730,772 |
| 2024-05-07 | 2.13 | 2.13 | 2.09 | 2.11 | -0.47% | 114,807 | 24,199,663 |
| 2024-05-06 | 2.11 | 2.13 | 2.1 | 2.12 | +1.44% | 128,995 | 27,310,174 |
| 2024-04-30 | 2.08 | 2.1 | 2.06 | 2.09 | 0% | 122,524 | 25,487,699 |
| 2024-04-29 | 2.02 | 2.1 | 2.02 | 2.09 | +2.96% | 154,113 | 31,870,233 |
| 2024-04-26 | 2 | 2.03 | 1.99 | 2.03 | +1.5% | 81,210 | 16,345,210 |
| 2024-04-25 | 1.98 | 2.01 | 1.97 | 2 | +1.01% | 94,932 | 18,949,132 |
| 2024-04-24 | 1.97 | 1.99 | 1.96 | 1.98 | +0.51% | 78,778 | 15,564,959 |
| 2024-04-23 | 1.97 | 1.99 | 1.96 | 1.97 | 0% | 66,169 | 13,081,128 |
| 2024-04-22 | 1.98 | 2 | 1.95 | 1.97 | -1.01% | 102,860 | 20,269,640 |
| 2024-04-19 | 2.02 | 2.05 | 1.99 | 1.99 | -2.45% | 114,048 | 22,966,929 |
| 2024-04-18 | 2.03 | 2.07 | 2.01 | 2.04 | +0.99% | 138,773 | 28,313,955 |
| 2024-04-17 | 1.95 | 2.03 | 1.95 | 2.02 | +4.66% | 163,395 | 32,582,349 |
| 2024-04-16 | 2.05 | 2.05 | 1.93 | 1.93 | -6.31% | 193,043 | 38,142,074 |
| 2024-04-15 | 2.17 | 2.17 | 2.01 | 2.06 | -5.07% | 254,301 | 52,884,602 |
| 2024-04-12 | 2.19 | 2.2 | 2.17 | 2.17 | 0% | 152,991 | 33,427,904 |
| 2024-04-11 | 2.14 | 2.19 | 2.12 | 2.17 | +0.93% | 150,578 | 32,647,331 |
| 2024-04-10 | 2.17 | 2.18 | 2.12 | 2.15 | -1.38% | 113,453 | 24,417,907 |
| 2024-04-09 | 2.15 | 2.19 | 2.15 | 2.18 | +1.4% | 96,085 | 20,836,902 |
| 2024-04-08 | 2.18 | 2.19 | 2.15 | 2.15 | -1.38% | 139,634 | 30,321,900 |
| 2024-04-03 | 2.19 | 2.19 | 2.16 | 2.18 | 0% | 99,408 | 21,617,909 |
| 2024-04-02 | 2.17 | 2.2 | 2.15 | 2.18 | +0.46% | 168,322 | 36,649,389 |
| 2024-04-01 | 2.13 | 2.17 | 2.12 | 2.17 | +1.88% | 116,177 | 24,990,701 |
| 2024-03-29 | 2.11 | 2.14 | 2.11 | 2.13 | +0.47% | 73,240 | 15,541,837 |
| 2024-03-28 | 2.1 | 2.13 | 2.08 | 2.12 | +1.44% | 92,681 | 19,568,099 |
| 2024-03-27 | 2.12 | 2.14 | 2.09 | 2.09 | -1.42% | 142,121 | 30,098,959 |
| 2024-03-26 | 2.13 | 2.14 | 2.09 | 2.12 | -0.47% | 158,840 | 33,579,842 |
| 2024-03-25 | 2.15 | 2.17 | 2.13 | 2.13 | -0.93% | 117,707 | 25,261,795 |
| 2024-03-22 | 2.19 | 2.2 | 2.15 | 2.15 | -1.83% | 117,020 | 25,362,163 |
| 2024-03-21 | 2.2 | 2.21 | 2.17 | 2.19 | -0.45% | 126,608 | 27,759,800 |
| 2024-03-20 | 2.17 | 2.2 | 2.17 | 2.2 | +0.92% | 127,373 | 27,846,533 |
| 2024-03-19 | 2.2 | 2.2 | 2.17 | 2.18 | -0.91% | 118,623 | 25,936,484 |
| 2024-03-18 | 2.18 | 2.2 | 2.17 | 2.2 | +0.92% | 139,480 | 30,497,625 |
| 2024-03-15 | 2.13 | 2.18 | 2.13 | 2.18 | +1.87% | 140,110 | 30,284,799 |
| 2024-03-14 | 2.14 | 2.16 | 2.11 | 2.14 | 0% | 136,681 | 29,271,744 |
| 2024-03-13 | 2.16 | 2.16 | 2.12 | 2.14 | -0.93% | 106,937 | 22,874,263 |
| 2024-03-12 | 2.15 | 2.16 | 2.12 | 2.16 | +0.93% | 156,379 | 33,511,525 |
| 2024-03-11 | 2.11 | 2.14 | 2.1 | 2.14 | +1.42% | 101,940 | 21,639,288 |
| 2024-03-08 | 2.12 | 2.13 | 2.09 | 2.11 | -0.47% | 116,930 | 24,628,057 |
| 2024-03-07 | 2.12 | 2.16 | 2.12 | 2.12 | 0% | 131,785 | 28,139,161 |
| 2024-03-06 | 2.09 | 2.13 | 2.09 | 2.12 | +0.95% | 86,178 | 18,193,185 |
| 2024-03-05 | 2.12 | 2.13 | 2.09 | 2.1 | -1.41% | 100,800 | 21,235,949 |
| 2024-03-04 | 2.15 | 2.16 | 2.1 | 2.13 | -0.93% | 104,100 | 22,130,651 |
| 2024-03-01 | 2.15 | 2.16 | 2.12 | 2.15 | 0% | 139,558 | 29,911,511 |
| 2024-02-29 | 2.1 | 2.16 | 2.08 | 2.15 | +1.9% | 166,837 | 35,513,629 |
| 2024-02-28 | 2.2 | 2.24 | 2.1 | 2.11 | -4.09% | 290,262 | 63,358,636 |
| 2024-02-27 | 2.16 | 2.2 | 2.15 | 2.2 | +1.38% | 138,822 | 30,349,450 |
| 2024-02-26 | 2.16 | 2.2 | 2.13 | 2.17 | +0.46% | 206,629 | 44,721,329 |
| 2024-02-23 | 2.12 | 2.17 | 2.1 | 2.16 | +1.89% | 176,485 | 37,682,216 |
| 2024-02-22 | 2.1 | 2.13 | 2.08 | 2.12 | +0.47% | 133,815 | 28,206,889 |
| 2024-02-21 | 2.05 | 2.15 | 2.04 | 2.11 | +1.93% | 162,667 | 34,326,452 |
| 2024-02-20 | 2.07 | 2.07 | 2.02 | 2.07 | -0.48% | 118,164 | 24,276,551 |
| 2024-02-19 | 2.03 | 2.1 | 2.02 | 2.08 | +2.46% | 232,211 | 47,958,480 |
| 2024-02-08 | 1.92 | 2.04 | 1.9 | 2.03 | +5.73% | 264,902 | 52,109,063 |
| 2024-02-07 | 1.96 | 1.99 | 1.87 | 1.92 | -3.03% | 230,427 | 44,617,832 |
| 2024-02-06 | 1.87 | 2.03 | 1.8 | 1.98 | +2.06% | 259,822 | 49,347,621 |
| 2024-02-05 | 2.1 | 2.11 | 1.91 | 1.94 | -8.49% | 293,029 | 57,616,356 |
| 2024-02-02 | 2.17 | 2.23 | 2.04 | 2.12 | -1.85% | 233,066 | 50,134,127 |
| 2024-02-01 | 2.23 | 2.24 | 2.13 | 2.16 | -3.14% | 228,386 | 49,766,614 |
| 2024-01-31 | 2.32 | 2.32 | 2.23 | 2.23 | -4.29% | 207,743 | 47,041,392 |
| 2024-01-30 | 2.4 | 2.41 | 2.31 | 2.33 | -2.1% | 165,689 | 39,154,664 |
| 2024-01-29 | 2.46 | 2.46 | 2.37 | 2.38 | -2.86% | 165,174 | 39,784,040 |
| 2024-01-26 | 2.4 | 2.47 | 2.4 | 2.45 | +2.51% | 254,191 | 62,254,951 |
| 2024-01-25 | 2.34 | 2.4 | 2.33 | 2.39 | +2.14% | 183,364 | 43,440,843 |
| 2024-01-24 | 2.23 | 2.34 | 2.23 | 2.34 | +4.46% | 262,340 | 60,078,266 |
| 2024-01-23 | 2.26 | 2.27 | 2.18 | 2.24 | -1.32% | 228,874 | 50,981,830 |
| 2024-01-22 | 2.41 | 2.41 | 2.25 | 2.27 | -6.58% | 263,054 | 61,231,185 |
| 2024-01-19 | 2.41 | 2.47 | 2.38 | 2.43 | 0% | 196,605 | 47,747,933 |
| 2024-01-18 | 2.43 | 2.44 | 2.34 | 2.43 | -1.22% | 206,810 | 49,313,215 |
| 2024-01-17 | 2.52 | 2.52 | 2.44 | 2.46 | -2.38% | 163,312 | 40,521,650 |
| 2024-01-16 | 2.55 | 2.57 | 2.48 | 2.52 | -1.18% | 213,549 | 53,786,266 |
| 2024-01-15 | 2.47 | 2.58 | 2.46 | 2.55 | +2% | 265,004 | 67,438,304 |
| 2024-01-12 | 2.5 | 2.55 | 2.49 | 2.5 | -0.4% | 188,711 | 47,599,753 |
| 2024-01-11 | 2.48 | 2.52 | 2.45 | 2.51 | +1.21% | 141,032 | 35,066,234 |
| 2024-01-10 | 2.47 | 2.49 | 2.43 | 2.48 | +0.4% | 139,065 | 34,393,470 |
| 2024-01-09 | 2.42 | 2.49 | 2.41 | 2.47 | +2.49% | 122,866 | 30,276,470 |
| 2024-01-08 | 2.44 | 2.46 | 2.41 | 2.41 | -1.23% | 128,365 | 31,350,211 |
| 2024-01-05 | 2.48 | 2.48 | 2.43 | 2.44 | -1.61% | 83,402 | 20,479,348 |
| 2024-01-04 | 2.48 | 2.49 | 2.45 | 2.48 | 0% | 102,763 | 25,373,354 |
| 2024-01-03 | 2.45 | 2.5 | 2.45 | 2.48 | +0.4% | 120,109 | 29,759,234 |
| 2024-01-02 | 2.46 | 2.48 | 2.44 | 2.47 | +1.23% | 112,622 | 27,738,420 |
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：