股票概览
3.1
+9.93%
+0.28
2.8
开盘价
3.1
最高价
2.77
最低价
963,990
成交量
数据更新至: 2025-03-25
技术指标
2.88
MA5 (5日均线)
2.81
MA10 (10日均线)
2.77
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 | 2.8 | 3.1 | 2.77 | 3.1 | +9.93% | 963,990 | 289,044,952 |
| 2025-03-24 | 2.92 | 2.95 | 2.77 | 2.82 | -3.09% | 888,923 | 251,273,197 |
| 2025-03-21 | 2.85 | 3.02 | 2.84 | 2.91 | +3.19% | 1,212,958 | 355,802,268 |
| 2025-03-20 | 2.73 | 2.92 | 2.72 | 2.82 | +3.3% | 901,018 | 254,191,300 |
| 2025-03-19 | 2.73 | 2.75 | 2.72 | 2.73 | -0.36% | 260,333 | 71,098,323 |
| 2025-03-18 | 2.77 | 2.78 | 2.73 | 2.74 | -0.72% | 274,302 | 75,293,921 |
| 2025-03-17 | 2.78 | 2.81 | 2.76 | 2.76 | -0.36% | 369,779 | 102,724,567 |
| 2025-03-14 | 2.69 | 2.78 | 2.68 | 2.77 | +2.59% | 550,816 | 150,878,441 |
| 2025-03-13 | 2.74 | 2.74 | 2.68 | 2.7 | -1.1% | 371,195 | 100,219,133 |
| 2025-03-12 | 2.76 | 2.78 | 2.73 | 2.73 | -1.09% | 255,397 | 70,092,372 |
| 2025-03-11 | 2.7 | 2.76 | 2.69 | 2.76 | +1.47% | 320,350 | 87,557,351 |
| 2025-03-10 | 2.73 | 2.75 | 2.71 | 2.72 | -0.37% | 304,094 | 83,022,602 |
| 2025-03-07 | 2.73 | 2.78 | 2.7 | 2.73 | 0% | 373,611 | 102,356,882 |
| 2025-03-06 | 2.73 | 2.74 | 2.69 | 2.73 | +0.37% | 336,557 | 91,548,590 |
| 2025-03-05 | 2.74 | 2.75 | 2.68 | 2.72 | -0.73% | 374,180 | 101,247,824 |
| 2025-03-04 | 2.7 | 2.75 | 2.68 | 2.74 | +1.48% | 321,392 | 87,417,996 |
| 2025-03-03 | 2.71 | 2.74 | 2.69 | 2.7 | -0.37% | 342,524 | 93,107,869 |
| 2025-02-28 | 2.75 | 2.77 | 2.7 | 2.71 | -2.17% | 331,830 | 90,489,410 |
| 2025-02-27 | 2.8 | 2.82 | 2.72 | 2.77 | -1.07% | 371,035 | 102,477,898 |
| 2025-02-26 | 2.75 | 2.81 | 2.75 | 2.8 | +1.45% | 307,863 | 85,742,826 |
| 2025-02-25 | 2.77 | 2.81 | 2.74 | 2.76 | -0.72% | 298,915 | 82,898,348 |
| 2025-02-24 | 2.76 | 2.82 | 2.74 | 2.78 | +1.09% | 406,191 | 113,250,588 |
| 2025-02-21 | 2.75 | 2.76 | 2.71 | 2.75 | +0.36% | 258,376 | 70,778,586 |
| 2025-02-20 | 2.77 | 2.77 | 2.72 | 2.74 | -1.08% | 298,417 | 81,697,841 |
| 2025-02-19 | 2.7 | 2.77 | 2.69 | 2.77 | +2.59% | 346,004 | 95,139,292 |
| 2025-02-18 | 2.78 | 2.78 | 2.69 | 2.7 | -2.88% | 314,783 | 86,103,353 |
| 2025-02-17 | 2.74 | 2.8 | 2.72 | 2.78 | +1.83% | 391,134 | 108,262,037 |
| 2025-02-14 | 2.75 | 2.76 | 2.71 | 2.73 | -0.73% | 276,238 | 75,460,931 |
| 2025-02-13 | 2.76 | 2.79 | 2.75 | 2.75 | -0.36% | 315,885 | 87,365,791 |
| 2025-02-12 | 2.75 | 2.76 | 2.72 | 2.76 | +0.73% | 236,547 | 64,864,918 |
| 2025-02-11 | 2.78 | 2.79 | 2.71 | 2.74 | -0.72% | 289,317 | 79,033,847 |
| 2025-02-10 | 2.74 | 2.8 | 2.73 | 2.76 | +1.1% | 390,221 | 107,886,184 |
| 2025-02-07 | 2.72 | 2.75 | 2.69 | 2.73 | +0.37% | 400,145 | 109,110,385 |
| 2025-02-06 | 2.67 | 2.72 | 2.64 | 2.72 | +1.87% | 295,837 | 79,624,730 |
| 2025-02-05 | 2.65 | 2.7 | 2.63 | 2.67 | +1.52% | 354,371 | 94,630,563 |
| 2025-01-27 | 2.67 | 2.72 | 2.63 | 2.63 | -1.5% | 268,169 | 71,375,066 |
| 2025-01-24 | 2.63 | 2.68 | 2.61 | 2.67 | +1.52% | 298,954 | 79,272,254 |
| 2025-01-23 | 2.66 | 2.72 | 2.62 | 2.63 | -0.38% | 383,289 | 102,519,725 |
| 2025-01-22 | 2.65 | 2.65 | 2.61 | 2.64 | -0.75% | 254,825 | 67,044,525 |
| 2025-01-21 | 2.69 | 2.69 | 2.63 | 2.66 | -0.37% | 303,278 | 80,408,857 |
| 2025-01-20 | 2.73 | 2.74 | 2.62 | 2.67 | -2.2% | 579,654 | 154,988,647 |
| 2025-01-17 | 2.74 | 2.76 | 2.71 | 2.73 | -0.36% | 259,414 | 70,977,612 |
| 2025-01-16 | 2.73 | 2.8 | 2.72 | 2.74 | +0.74% | 308,279 | 85,083,859 |
| 2025-01-15 | 2.78 | 2.78 | 2.7 | 2.72 | -2.16% | 317,879 | 86,769,617 |
| 2025-01-14 | 2.7 | 2.79 | 2.69 | 2.78 | +3.35% | 346,552 | 95,121,328 |
| 2025-01-13 | 2.65 | 2.72 | 2.62 | 2.69 | +1.13% | 323,465 | 86,663,371 |
| 2025-01-10 | 2.72 | 2.75 | 2.65 | 2.66 | -2.21% | 242,503 | 65,371,647 |
| 2025-01-09 | 2.71 | 2.75 | 2.68 | 2.72 | 0% | 262,944 | 71,553,016 |
| 2025-01-08 | 2.76 | 2.77 | 2.66 | 2.72 | -1.81% | 413,047 | 111,824,148 |
| 2025-01-07 | 2.75 | 2.78 | 2.7 | 2.77 | +0.36% | 366,816 | 100,454,363 |
| 2025-01-06 | 2.74 | 2.76 | 2.7 | 2.76 | +0.36% | 388,943 | 106,565,439 |
| 2025-01-03 | 2.83 | 2.85 | 2.73 | 2.75 | -2.48% | 451,190 | 125,634,292 |
| 2025-01-02 | 2.91 | 2.93 | 2.79 | 2.82 | -3.09% | 430,057 | 122,943,107 |
| 2024-12-31 | 3 | 3.02 | 2.9 | 2.91 | -2.68% | 353,327 | 103,930,298 |
| 2024-12-30 | 3.04 | 3.05 | 2.96 | 2.99 | -1.32% | 343,359 | 102,383,107 |
| 2024-12-27 | 2.97 | 3.06 | 2.96 | 3.03 | +2.02% | 346,114 | 104,935,191 |
| 2024-12-26 | 2.97 | 2.99 | 2.95 | 2.97 | -0.34% | 240,727 | 71,361,080 |
| 2024-12-25 | 3.04 | 3.04 | 2.95 | 2.98 | -1.97% | 436,177 | 130,112,489 |
| 2024-12-24 | 3.04 | 3.07 | 3.01 | 3.04 | +0.33% | 273,697 | 83,133,070 |
| 2024-12-23 | 3.08 | 3.09 | 3.02 | 3.03 | -1.62% | 359,375 | 109,577,787 |
| 2024-12-20 | 3.15 | 3.16 | 3.07 | 3.08 | -2.22% | 414,174 | 128,012,243 |
| 2024-12-19 | 3.11 | 3.17 | 3.1 | 3.15 | 0% | 330,696 | 103,812,926 |
| 2024-12-18 | 3.16 | 3.2 | 3.14 | 3.15 | +0.32% | 302,587 | 95,906,449 |
| 2024-12-17 | 3.16 | 3.19 | 3.12 | 3.14 | -0.95% | 373,528 | 117,651,144 |
| 2024-12-16 | 3.18 | 3.21 | 3.15 | 3.17 | 0% | 337,937 | 107,310,792 |
| 2024-12-13 | 3.27 | 3.27 | 3.17 | 3.17 | -3.35% | 448,456 | 143,508,791 |
| 2024-12-12 | 3.29 | 3.29 | 3.25 | 3.28 | -0.61% | 299,399 | 97,960,525 |
| 2024-12-11 | 3.24 | 3.31 | 3.22 | 3.3 | +1.85% | 464,459 | 152,599,044 |
| 2024-12-10 | 3.35 | 3.38 | 3.24 | 3.24 | -0.61% | 580,981 | 191,187,509 |
| 2024-12-09 | 3.3 | 3.39 | 3.22 | 3.26 | -0.91% | 555,851 | 182,343,389 |
| 2024-12-06 | 3.22 | 3.3 | 3.21 | 3.29 | +2.49% | 461,846 | 150,654,245 |
| 2024-12-05 | 3.17 | 3.22 | 3.16 | 3.21 | +0.94% | 332,593 | 106,086,095 |
| 2024-12-04 | 3.2 | 3.23 | 3.15 | 3.18 | -0.93% | 333,456 | 106,411,985 |
| 2024-12-03 | 3.22 | 3.24 | 3.16 | 3.21 | 0% | 364,737 | 116,587,074 |
| 2024-12-02 | 3.12 | 3.24 | 3.12 | 3.21 | +2.88% | 533,543 | 170,955,957 |
| 2024-11-29 | 3.08 | 3.14 | 3.04 | 3.12 | +0.97% | 430,905 | 133,700,811 |
| 2024-11-28 | 3.1 | 3.13 | 3.08 | 3.09 | -0.32% | 320,280 | 99,486,912 |
| 2024-11-27 | 3.05 | 3.1 | 3 | 3.1 | +1.31% | 410,297 | 125,066,866 |
| 2024-11-26 | 3.07 | 3.11 | 3.04 | 3.06 | -0.33% | 300,400 | 92,307,142 |
| 2024-11-25 | 3.07 | 3.09 | 3.02 | 3.07 | 0% | 431,006 | 131,580,564 |
| 2024-11-22 | 3.18 | 3.19 | 3.06 | 3.07 | -3.46% | 462,876 | 144,867,317 |
| 2024-11-21 | 3.2 | 3.21 | 3.14 | 3.18 | -0.31% | 428,865 | 135,878,612 |
| 2024-11-20 | 3.19 | 3.21 | 3.16 | 3.19 | +0.31% | 468,380 | 149,127,584 |
| 2024-11-19 | 3.2 | 3.2 | 3.1 | 3.18 | 0% | 652,035 | 205,309,097 |
| 2024-11-18 | 3.19 | 3.3 | 3.15 | 3.18 | -0.63% | 656,511 | 211,497,475 |
| 2024-11-15 | 3.26 | 3.3 | 3.18 | 3.2 | -2.44% | 601,514 | 194,439,802 |
| 2024-11-14 | 3.38 | 3.38 | 3.26 | 3.28 | -2.96% | 587,212 | 194,493,222 |
| 2024-11-13 | 3.35 | 3.41 | 3.33 | 3.38 | +0.3% | 546,688 | 183,934,786 |
| 2024-11-12 | 3.52 | 3.52 | 3.34 | 3.37 | -4.26% | 927,412 | 315,871,457 |
| 2024-11-11 | 3.56 | 3.64 | 3.48 | 3.52 | -1.68% | 905,171 | 318,673,139 |
| 2024-11-08 | 3.62 | 3.72 | 3.52 | 3.58 | -0.28% | 1,339,090 | 482,825,479 |
| 2024-11-07 | 3.36 | 3.68 | 3.35 | 3.59 | +6.21% | 1,727,367 | 610,693,548 |
| 2024-11-06 | 3.35 | 3.43 | 3.29 | 3.38 | +1.2% | 937,835 | 314,693,243 |
| 2024-11-05 | 3.2 | 3.36 | 3.19 | 3.34 | +3.73% | 1,019,877 | 337,466,873 |
| 2024-11-04 | 3.17 | 3.28 | 3.13 | 3.22 | +1.9% | 584,440 | 187,480,821 |
| 2024-11-01 | 3.19 | 3.23 | 3.13 | 3.16 | -1.25% | 682,646 | 217,050,454 |
| 2024-10-31 | 3.14 | 3.22 | 3.13 | 3.2 | +1.27% | 731,741 | 233,196,490 |
| 2024-10-30 | 3.1 | 3.2 | 3.08 | 3.16 | +1.61% | 556,457 | 175,714,492 |
| 2024-10-29 | 3.23 | 3.23 | 3.1 | 3.11 | -4.01% | 658,308 | 207,484,548 |
| 2024-10-28 | 3.09 | 3.24 | 3.08 | 3.24 | +5.19% | 1,044,981 | 333,795,004 |
| 2024-10-25 | 3.07 | 3.1 | 3.06 | 3.08 | +0.33% | 404,765 | 124,533,220 |
| 2024-10-24 | 3.04 | 3.08 | 3.03 | 3.07 | +0.33% | 407,693 | 124,530,948 |
| 2024-10-23 | 3.01 | 3.11 | 2.99 | 3.06 | +2% | 700,125 | 214,495,020 |
| 2024-10-22 | 2.98 | 3.03 | 2.96 | 3 | +0.67% | 444,997 | 133,249,249 |
| 2024-10-21 | 2.99 | 3.03 | 2.96 | 2.98 | -0.33% | 605,980 | 181,266,917 |
| 2024-10-18 | 2.92 | 3.04 | 2.88 | 2.99 | +1.7% | 770,022 | 227,353,603 |
| 2024-10-17 | 3.02 | 3.03 | 2.93 | 2.94 | -2% | 606,900 | 180,492,047 |
| 2024-10-16 | 2.99 | 3.07 | 2.97 | 3 | -0.66% | 640,588 | 193,210,902 |
| 2024-10-15 | 3.08 | 3.12 | 3.01 | 3.02 | -2.58% | 633,381 | 193,916,116 |
| 2024-10-14 | 3.09 | 3.15 | 3.04 | 3.1 | +0.98% | 822,569 | 254,834,124 |
| 2024-10-11 | 3.19 | 3.21 | 3.05 | 3.07 | -6.97% | 1,124,311 | 350,259,102 |
| 2024-10-10 | 3.15 | 3.51 | 2.95 | 3.3 | +2.17% | 2,294,951 | 734,759,423 |
| 2024-10-09 | 3.3 | 3.4 | 3.06 | 3.23 | +2.87% | 3,230,729 | 1,048,359,933 |
| 2024-10-08 | 3.14 | 3.14 | 3.14 | 3.14 | +10.18% | 273,181 | 85,778,850 |
| 2024-09-30 | 2.85 | 2.85 | 2.8 | 2.85 | +10.04% | 553,563 | 157,630,017 |
| 2024-09-27 | 2.56 | 2.61 | 2.53 | 2.59 | +2.37% | 395,377 | 101,680,970 |
| 2024-09-26 | 2.46 | 2.54 | 2.45 | 2.53 | +2.43% | 427,730 | 106,921,553 |
| 2024-09-25 | 2.4 | 2.52 | 2.4 | 2.47 | +3.35% | 444,645 | 110,272,972 |
| 2024-09-24 | 2.32 | 2.4 | 2.31 | 2.39 | +3.46% | 308,034 | 72,898,264 |
| 2024-09-23 | 2.31 | 2.32 | 2.29 | 2.31 | 0% | 116,408 | 26,875,804 |
| 2024-09-20 | 2.33 | 2.33 | 2.29 | 2.31 | -0.43% | 127,082 | 29,299,490 |
| 2024-09-19 | 2.27 | 2.32 | 2.25 | 2.32 | +2.2% | 210,740 | 48,421,630 |
| 2024-09-18 | 2.28 | 2.28 | 2.22 | 2.27 | 0% | 127,998 | 28,782,609 |
| 2024-09-13 | 2.25 | 2.29 | 2.25 | 2.27 | +0.44% | 193,393 | 43,989,972 |
| 2024-09-12 | 2.23 | 2.28 | 2.22 | 2.26 | +1.8% | 182,015 | 41,093,268 |
| 2024-09-11 | 2.23 | 2.25 | 2.21 | 2.22 | -1.33% | 130,522 | 29,091,704 |
| 2024-09-10 | 2.23 | 2.25 | 2.21 | 2.25 | +0.9% | 156,843 | 34,956,874 |
| 2024-09-09 | 2.24 | 2.26 | 2.22 | 2.23 | -0.89% | 122,611 | 27,474,715 |
| 2024-09-06 | 2.29 | 2.29 | 2.25 | 2.25 | -1.32% | 155,652 | 35,271,538 |
| 2024-09-05 | 2.29 | 2.3 | 2.27 | 2.28 | -0.44% | 137,042 | 31,297,869 |
| 2024-09-04 | 2.28 | 2.3 | 2.27 | 2.29 | +0.44% | 160,999 | 36,867,957 |
| 2024-09-03 | 2.26 | 2.29 | 2.26 | 2.28 | +1.33% | 146,294 | 33,315,312 |
| 2024-09-02 | 2.3 | 2.3 | 2.25 | 2.25 | -2.17% | 161,552 | 36,717,249 |
| 2024-08-30 | 2.28 | 2.33 | 2.27 | 2.3 | +0.88% | 201,657 | 46,511,786 |
| 2024-08-29 | 2.28 | 2.3 | 2.26 | 2.28 | 0% | 116,276 | 26,553,766 |
| 2024-08-28 | 2.25 | 2.3 | 2.24 | 2.28 | +1.33% | 140,243 | 31,937,780 |
| 2024-08-27 | 2.29 | 2.29 | 2.24 | 2.25 | -1.75% | 135,139 | 30,541,251 |
| 2024-08-26 | 2.3 | 2.31 | 2.28 | 2.29 | -0.43% | 111,347 | 25,548,788 |
| 2024-08-23 | 2.29 | 2.31 | 2.27 | 2.3 | +0.44% | 148,529 | 33,974,008 |
| 2024-08-22 | 2.29 | 2.31 | 2.28 | 2.29 | 0% | 147,678 | 33,863,331 |
| 2024-08-21 | 2.32 | 2.33 | 2.28 | 2.29 | -1.72% | 142,014 | 32,694,379 |
| 2024-08-20 | 2.38 | 2.4 | 2.31 | 2.33 | -0.85% | 219,862 | 51,513,337 |
| 2024-08-19 | 2.35 | 2.38 | 2.34 | 2.35 | 0% | 143,126 | 33,721,834 |
| 2024-08-16 | 2.39 | 2.4 | 2.35 | 2.35 | -1.67% | 152,643 | 36,193,049 |
| 2024-08-15 | 2.35 | 2.4 | 2.34 | 2.39 | +1.7% | 188,610 | 44,865,089 |
| 2024-08-14 | 2.37 | 2.39 | 2.35 | 2.35 | -1.26% | 117,608 | 27,818,415 |
| 2024-08-13 | 2.36 | 2.39 | 2.35 | 2.38 | +0.42% | 138,995 | 32,940,953 |
| 2024-08-12 | 2.38 | 2.4 | 2.36 | 2.37 | -0.42% | 113,983 | 27,097,738 |
| 2024-08-09 | 2.4 | 2.42 | 2.38 | 2.38 | -0.42% | 127,279 | 30,512,505 |
| 2024-08-08 | 2.39 | 2.41 | 2.37 | 2.39 | -0.83% | 153,769 | 36,788,654 |
| 2024-08-07 | 2.43 | 2.44 | 2.39 | 2.41 | -1.23% | 189,537 | 45,606,092 |
| 2024-08-06 | 2.4 | 2.44 | 2.4 | 2.44 | +2.09% | 224,574 | 54,473,107 |
| 2024-08-05 | 2.44 | 2.48 | 2.39 | 2.39 | -2.45% | 278,194 | 67,652,869 |
| 2024-08-02 | 2.45 | 2.48 | 2.43 | 2.45 | 0% | 201,240 | 49,552,875 |
| 2024-08-01 | 2.42 | 2.46 | 2.42 | 2.45 | +1.24% | 260,340 | 63,619,248 |
| 2024-07-31 | 2.38 | 2.43 | 2.38 | 2.42 | +1.26% | 267,565 | 64,663,215 |
| 2024-07-30 | 2.37 | 2.4 | 2.34 | 2.39 | +0.84% | 167,960 | 39,847,000 |
| 2024-07-29 | 2.35 | 2.39 | 2.35 | 2.37 | +0.85% | 204,662 | 48,622,847 |
| 2024-07-26 | 2.29 | 2.35 | 2.28 | 2.35 | +3.07% | 223,872 | 51,967,702 |
| 2024-07-25 | 2.27 | 2.31 | 2.26 | 2.28 | +0.44% | 149,482 | 34,200,140 |
| 2024-07-24 | 2.27 | 2.3 | 2.24 | 2.27 | 0% | 188,581 | 42,898,457 |
| 2024-07-23 | 2.3 | 2.32 | 2.26 | 2.27 | -1.3% | 132,776 | 30,510,148 |
| 2024-07-22 | 2.28 | 2.31 | 2.27 | 2.3 | +0.88% | 142,855 | 32,764,439 |
| 2024-07-19 | 2.27 | 2.29 | 2.25 | 2.28 | +0.44% | 139,256 | 31,630,252 |
| 2024-07-18 | 2.24 | 2.27 | 2.22 | 2.27 | +0.89% | 168,132 | 37,820,386 |
| 2024-07-17 | 2.25 | 2.27 | 2.23 | 2.25 | 0% | 128,406 | 28,888,760 |
| 2024-07-16 | 2.26 | 2.28 | 2.24 | 2.25 | -0.44% | 114,544 | 25,819,362 |
| 2024-07-15 | 2.29 | 2.3 | 2.25 | 2.26 | -1.74% | 136,422 | 30,925,191 |
| 2024-07-12 | 2.29 | 2.33 | 2.28 | 2.3 | +0.44% | 151,375 | 34,894,568 |
| 2024-07-11 | 2.23 | 2.3 | 2.22 | 2.29 | +4.09% | 322,087 | 73,229,379 |
| 2024-07-10 | 2.25 | 2.25 | 2.19 | 2.2 | -3.08% | 247,712 | 54,795,847 |
| 2024-07-09 | 2.26 | 2.28 | 2.21 | 2.27 | 0% | 188,164 | 42,309,817 |
| 2024-07-08 | 2.32 | 2.32 | 2.26 | 2.27 | -2.16% | 158,602 | 36,210,114 |
| 2024-07-05 | 2.31 | 2.33 | 2.29 | 2.32 | 0% | 111,658 | 25,841,076 |
| 2024-07-04 | 2.35 | 2.37 | 2.3 | 2.32 | -1.28% | 151,649 | 35,252,484 |
| 2024-07-03 | 2.36 | 2.38 | 2.35 | 2.35 | -0.42% | 118,837 | 28,089,087 |
| 2024-07-02 | 2.33 | 2.36 | 2.32 | 2.36 | +0.85% | 137,228 | 32,240,420 |
| 2024-07-01 | 2.3 | 2.35 | 2.29 | 2.34 | +1.3% | 175,205 | 40,691,631 |
| 2024-06-28 | 2.29 | 2.33 | 2.28 | 2.31 | +0.43% | 141,726 | 32,781,079 |
| 2024-06-27 | 2.33 | 2.33 | 2.28 | 2.3 | -0.86% | 137,264 | 31,574,253 |
| 2024-06-26 | 2.31 | 2.33 | 2.28 | 2.32 | 0% | 129,455 | 29,822,766 |
| 2024-06-25 | 2.29 | 2.34 | 2.28 | 2.32 | +1.31% | 199,580 | 46,222,325 |
| 2024-06-24 | 2.35 | 2.35 | 2.28 | 2.29 | -2.97% | 215,524 | 49,672,139 |
| 2024-06-21 | 2.35 | 2.37 | 2.34 | 2.36 | +0.43% | 113,553 | 26,732,642 |
| 2024-06-20 | 2.39 | 2.39 | 2.33 | 2.35 | -1.67% | 174,239 | 41,013,246 |
| 2024-06-19 | 2.41 | 2.42 | 2.38 | 2.39 | -0.42% | 94,819 | 22,702,642 |
| 2024-06-18 | 2.37 | 2.42 | 2.36 | 2.4 | +1.27% | 126,220 | 30,215,736 |
| 2024-06-17 | 2.38 | 2.4 | 2.36 | 2.37 | -0.42% | 136,198 | 32,436,534 |
| 2024-06-14 | 2.37 | 2.4 | 2.35 | 2.38 | +0.42% | 155,944 | 37,106,008 |
| 2024-06-13 | 2.4 | 2.4 | 2.36 | 2.37 | -0.84% | 157,042 | 37,230,007 |
| 2024-06-12 | 2.41 | 2.42 | 2.36 | 2.39 | -0.83% | 222,039 | 53,063,124 |
| 2024-06-11 | 2.46 | 2.47 | 2.4 | 2.41 | -2.43% | 181,236 | 43,913,140 |
| 2024-06-07 | 2.41 | 2.48 | 2.4 | 2.47 | +2.92% | 232,933 | 56,864,913 |
| 2024-06-06 | 2.47 | 2.47 | 2.39 | 2.4 | -2.44% | 289,846 | 70,043,170 |
| 2024-06-05 | 2.49 | 2.49 | 2.46 | 2.46 | -1.2% | 125,300 | 31,019,505 |
| 2024-06-04 | 2.47 | 2.5 | 2.45 | 2.49 | +0.81% | 176,700 | 43,755,653 |
| 2024-06-03 | 2.53 | 2.54 | 2.46 | 2.47 | -2.76% | 271,786 | 67,759,277 |
| 2024-05-31 | 2.53 | 2.56 | 2.53 | 2.54 | +0.4% | 131,479 | 33,431,621 |
| 2024-05-30 | 2.52 | 2.55 | 2.51 | 2.53 | +0.4% | 113,314 | 28,707,786 |
| 2024-05-29 | 2.55 | 2.56 | 2.52 | 2.52 | -1.18% | 145,700 | 37,011,755 |
| 2024-05-28 | 2.56 | 2.56 | 2.53 | 2.55 | -0.39% | 120,544 | 30,706,365 |
| 2024-05-27 | 2.56 | 2.57 | 2.52 | 2.56 | +0.39% | 137,450 | 34,954,364 |
| 2024-05-24 | 2.55 | 2.57 | 2.54 | 2.55 | 0% | 132,811 | 33,966,703 |
| 2024-05-23 | 2.6 | 2.6 | 2.53 | 2.55 | -1.92% | 295,676 | 75,584,029 |
| 2024-05-22 | 2.61 | 2.62 | 2.59 | 2.6 | -0.38% | 178,387 | 46,409,892 |
| 2024-05-21 | 2.64 | 2.64 | 2.6 | 2.61 | -0.76% | 237,488 | 62,014,666 |
| 2024-05-20 | 2.65 | 2.67 | 2.63 | 2.63 | -0.75% | 216,967 | 57,425,063 |
| 2024-05-17 | 2.62 | 2.65 | 2.6 | 2.65 | +1.15% | 215,627 | 56,661,959 |
| 2024-05-16 | 2.64 | 2.65 | 2.62 | 2.62 | -0.38% | 218,770 | 57,588,140 |
| 2024-05-15 | 2.66 | 2.68 | 2.63 | 2.63 | -1.13% | 214,694 | 56,821,966 |
| 2024-05-14 | 2.66 | 2.69 | 2.66 | 2.66 | -0.37% | 141,299 | 37,716,630 |
| 2024-05-13 | 2.67 | 2.7 | 2.65 | 2.67 | -0.37% | 167,639 | 44,845,777 |
| 2024-05-10 | 2.7 | 2.71 | 2.66 | 2.68 | -0.74% | 161,548 | 43,282,770 |
| 2024-05-09 | 2.65 | 2.71 | 2.65 | 2.7 | +1.5% | 231,658 | 62,457,882 |
| 2024-05-08 | 2.7 | 2.71 | 2.66 | 2.66 | -1.85% | 181,565 | 48,615,649 |
| 2024-05-07 | 2.72 | 2.73 | 2.69 | 2.71 | -0.73% | 189,672 | 51,425,814 |
| 2024-05-06 | 2.68 | 2.73 | 2.67 | 2.73 | +2.25% | 334,317 | 90,779,676 |
| 2024-04-30 | 2.7 | 2.72 | 2.66 | 2.67 | -1.84% | 288,279 | 77,458,083 |
| 2024-04-29 | 2.7 | 2.73 | 2.68 | 2.72 | +0.74% | 364,971 | 98,856,845 |
| 2024-04-26 | 2.62 | 2.7 | 2.62 | 2.7 | +2.66% | 316,445 | 84,371,462 |
| 2024-04-25 | 2.63 | 2.66 | 2.62 | 2.63 | -0.38% | 195,705 | 51,632,860 |
| 2024-04-24 | 2.63 | 2.65 | 2.61 | 2.64 | +0.38% | 160,566 | 42,177,886 |
| 2024-04-23 | 2.69 | 2.7 | 2.62 | 2.63 | -2.23% | 332,524 | 87,785,688 |
| 2024-04-22 | 2.73 | 2.77 | 2.68 | 2.69 | -1.47% | 358,063 | 97,259,932 |
| 2024-04-19 | 2.69 | 2.79 | 2.68 | 2.73 | +1.11% | 382,901 | 105,206,796 |
| 2024-04-18 | 2.72 | 2.76 | 2.69 | 2.7 | -1.46% | 374,247 | 101,683,297 |
| 2024-04-17 | 2.68 | 2.74 | 2.66 | 2.74 | +2.24% | 437,851 | 118,418,283 |
| 2024-04-16 | 2.8 | 2.82 | 2.66 | 2.68 | -4.29% | 509,107 | 139,477,931 |
| 2024-04-15 | 2.69 | 2.88 | 2.68 | 2.8 | +3.7% | 689,185 | 192,186,795 |
| 2024-04-12 | 2.71 | 2.74 | 2.7 | 2.7 | -0.74% | 218,858 | 59,526,258 |
| 2024-04-11 | 2.65 | 2.74 | 2.63 | 2.72 | +2.26% | 305,426 | 82,563,357 |
| 2024-04-10 | 2.68 | 2.69 | 2.63 | 2.66 | -0.75% | 197,885 | 52,646,789 |
| 2024-04-09 | 2.69 | 2.71 | 2.67 | 2.68 | -0.37% | 185,604 | 49,818,394 |
| 2024-04-08 | 2.71 | 2.76 | 2.69 | 2.69 | -0.74% | 284,009 | 77,238,128 |
| 2024-04-03 | 2.71 | 2.71 | 2.67 | 2.71 | +0.37% | 151,594 | 40,828,510 |
| 2024-04-02 | 2.7 | 2.73 | 2.69 | 2.7 | -0.37% | 161,984 | 43,849,052 |
| 2024-04-01 | 2.67 | 2.72 | 2.66 | 2.71 | +1.5% | 198,458 | 53,638,574 |
| 2024-03-29 | 2.63 | 2.67 | 2.62 | 2.67 | +1.52% | 163,150 | 43,201,576 |
| 2024-03-28 | 2.62 | 2.67 | 2.61 | 2.63 | +0.38% | 192,355 | 50,785,236 |
| 2024-03-27 | 2.69 | 2.69 | 2.62 | 2.62 | -2.6% | 199,234 | 52,852,153 |
| 2024-03-26 | 2.68 | 2.71 | 2.65 | 2.69 | +0.37% | 235,999 | 63,242,695 |
| 2024-03-25 | 2.72 | 2.75 | 2.68 | 2.68 | -2.19% | 226,141 | 61,432,751 |
| 2024-03-22 | 2.78 | 2.79 | 2.72 | 2.74 | -1.79% | 282,340 | 77,473,711 |
| 2024-03-21 | 2.79 | 2.81 | 2.77 | 2.79 | -0.36% | 214,883 | 59,949,090 |
| 2024-03-20 | 2.78 | 2.8 | 2.77 | 2.8 | +0.36% | 181,160 | 50,501,169 |
| 2024-03-19 | 2.82 | 2.82 | 2.78 | 2.79 | -1.06% | 236,069 | 66,014,062 |
| 2024-03-18 | 2.81 | 2.84 | 2.8 | 2.82 | 0% | 286,855 | 80,819,068 |
| 2024-03-15 | 2.78 | 2.82 | 2.75 | 2.82 | +1.44% | 288,722 | 80,462,427 |
| 2024-03-14 | 2.8 | 2.83 | 2.75 | 2.78 | -1.07% | 267,731 | 74,859,800 |
| 2024-03-13 | 2.82 | 2.83 | 2.78 | 2.81 | -0.71% | 220,564 | 61,822,071 |
| 2024-03-12 | 2.85 | 2.86 | 2.8 | 2.83 | -0.7% | 238,535 | 67,446,930 |
| 2024-03-11 | 2.85 | 2.86 | 2.81 | 2.85 | 0% | 225,121 | 63,638,269 |
| 2024-03-08 | 2.86 | 2.87 | 2.82 | 2.85 | -0.35% | 205,237 | 58,272,352 |
| 2024-03-07 | 2.86 | 2.91 | 2.85 | 2.86 | 0% | 297,525 | 85,811,849 |
| 2024-03-06 | 2.83 | 2.88 | 2.82 | 2.86 | +0.7% | 241,746 | 68,934,734 |
| 2024-03-05 | 2.84 | 2.87 | 2.83 | 2.84 | 0% | 266,780 | 76,010,281 |
| 2024-03-04 | 2.84 | 2.86 | 2.82 | 2.84 | -0.35% | 250,645 | 71,239,118 |
| 2024-03-01 | 2.82 | 2.88 | 2.81 | 2.85 | +1.06% | 297,959 | 84,790,274 |
| 2024-02-29 | 2.75 | 2.82 | 2.74 | 2.82 | +2.17% | 362,106 | 101,367,766 |
| 2024-02-28 | 2.79 | 2.84 | 2.76 | 2.76 | -1.08% | 471,374 | 132,530,015 |
| 2024-02-27 | 2.78 | 2.8 | 2.77 | 2.79 | +0.36% | 290,960 | 81,009,607 |
| 2024-02-26 | 2.79 | 2.82 | 2.76 | 2.78 | +1.46% | 441,576 | 123,240,747 |
| 2024-02-23 | 2.75 | 2.76 | 2.7 | 2.74 | 0% | 282,372 | 76,866,427 |
| 2024-02-22 | 2.72 | 2.76 | 2.71 | 2.74 | 0% | 243,025 | 66,402,040 |
| 2024-02-21 | 2.72 | 2.8 | 2.71 | 2.74 | +0.37% | 332,338 | 91,920,472 |
| 2024-02-20 | 2.74 | 2.75 | 2.7 | 2.73 | -0.36% | 212,772 | 58,002,121 |
| 2024-02-19 | 2.8 | 2.81 | 2.71 | 2.74 | -1.44% | 410,648 | 113,108,248 |
| 2024-02-08 | 2.8 | 2.91 | 2.76 | 2.78 | -0.71% | 662,324 | 189,094,998 |
| 2024-02-07 | 2.62 | 2.81 | 2.58 | 2.8 | +7.69% | 704,804 | 193,109,990 |
| 2024-02-06 | 2.37 | 2.61 | 2.33 | 2.6 | +8.79% | 469,347 | 116,734,616 |
| 2024-02-05 | 2.48 | 2.49 | 2.31 | 2.39 | -4.78% | 542,330 | 130,453,481 |
| 2024-02-02 | 2.57 | 2.61 | 2.42 | 2.51 | -2.33% | 418,456 | 106,290,942 |
| 2024-02-01 | 2.6 | 2.64 | 2.56 | 2.57 | -1.91% | 303,063 | 78,754,198 |
| 2024-01-31 | 2.65 | 2.7 | 2.53 | 2.62 | -5.76% | 546,469 | 143,558,909 |
| 2024-01-30 | 2.83 | 2.85 | 2.77 | 2.78 | -2.11% | 318,481 | 89,703,960 |
| 2024-01-29 | 2.85 | 2.92 | 2.83 | 2.84 | 0% | 417,064 | 119,519,279 |
| 2024-01-26 | 2.85 | 2.87 | 2.81 | 2.84 | -0.35% | 302,249 | 85,745,927 |
| 2024-01-25 | 2.69 | 2.85 | 2.68 | 2.85 | +4.78% | 355,677 | 99,174,700 |
| 2024-01-24 | 2.62 | 2.72 | 2.6 | 2.72 | +4.21% | 290,000 | 77,232,309 |
| 2024-01-23 | 2.59 | 2.62 | 2.53 | 2.61 | +0.77% | 185,914 | 48,084,412 |
| 2024-01-22 | 2.7 | 2.71 | 2.57 | 2.59 | -4.43% | 239,540 | 63,019,053 |
| 2024-01-19 | 2.71 | 2.72 | 2.68 | 2.71 | 0% | 130,744 | 35,341,623 |
| 2024-01-18 | 2.74 | 2.74 | 2.65 | 2.71 | -1.09% | 260,786 | 70,040,649 |
| 2024-01-17 | 2.77 | 2.79 | 2.74 | 2.74 | -1.44% | 161,468 | 44,656,812 |
| 2024-01-16 | 2.8 | 2.81 | 2.75 | 2.78 | -0.71% | 171,442 | 47,599,644 |
| 2024-01-15 | 2.8 | 2.82 | 2.78 | 2.8 | -0.36% | 109,121 | 30,550,662 |
| 2024-01-12 | 2.8 | 2.84 | 2.8 | 2.81 | 0% | 135,986 | 38,325,579 |
| 2024-01-11 | 2.78 | 2.83 | 2.77 | 2.81 | +0.72% | 109,172 | 30,618,219 |
| 2024-01-10 | 2.8 | 2.81 | 2.75 | 2.79 | -0.36% | 142,306 | 39,658,912 |
| 2024-01-09 | 2.81 | 2.83 | 2.79 | 2.8 | -0.36% | 227,883 | 64,026,145 |
| 2024-01-08 | 2.86 | 2.87 | 2.81 | 2.81 | -2.09% | 197,370 | 55,841,959 |
| 2024-01-05 | 2.89 | 2.9 | 2.86 | 2.87 | -0.69% | 122,830 | 35,398,836 |
| 2024-01-04 | 2.91 | 2.92 | 2.87 | 2.89 | -0.69% | 134,841 | 38,953,926 |
| 2024-01-03 | 2.91 | 2.93 | 2.9 | 2.91 | 0% | 123,606 | 36,001,740 |
| 2024-01-02 | 2.88 | 2.92 | 2.87 | 2.91 | +1.04% | 194,604 | 56,621,986 |
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：