股票概览
2.67
+0.75%
+0.02
2.65
开盘价
2.68
最高价
2.62
最低价
178,344
成交量
数据更新至: 2025-03-25
技术指标
2.72
MA5 (5日均线)
2.74
MA10 (10日均线)
2.73
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 | 2.65 | 2.68 | 2.62 | 2.67 | +0.75% | 178,344 | 47,387,341 |
| 2025-03-24 | 2.73 | 2.74 | 2.6 | 2.65 | -2.93% | 463,688 | 123,112,082 |
| 2025-03-21 | 2.78 | 2.8 | 2.72 | 2.73 | -1.8% | 301,551 | 83,034,650 |
| 2025-03-20 | 2.75 | 2.82 | 2.75 | 2.78 | +0.36% | 421,979 | 117,917,592 |
| 2025-03-19 | 2.77 | 2.8 | 2.73 | 2.77 | 0% | 258,760 | 71,688,868 |
| 2025-03-18 | 2.79 | 2.8 | 2.75 | 2.77 | -0.36% | 231,694 | 64,150,930 |
| 2025-03-17 | 2.78 | 2.81 | 2.76 | 2.78 | +0.36% | 327,155 | 91,170,881 |
| 2025-03-14 | 2.72 | 2.77 | 2.69 | 2.77 | +1.84% | 391,361 | 107,441,111 |
| 2025-03-13 | 2.74 | 2.75 | 2.68 | 2.72 | -1.09% | 302,943 | 82,051,679 |
| 2025-03-12 | 2.73 | 2.77 | 2.72 | 2.75 | +1.1% | 341,888 | 93,962,349 |
| 2025-03-11 | 2.66 | 2.72 | 2.65 | 2.72 | +1.12% | 282,378 | 75,898,221 |
| 2025-03-10 | 2.67 | 2.72 | 2.67 | 2.69 | +0.75% | 229,185 | 61,733,488 |
| 2025-03-07 | 2.71 | 2.72 | 2.66 | 2.67 | -1.84% | 311,438 | 83,492,508 |
| 2025-03-06 | 2.68 | 2.73 | 2.66 | 2.72 | +2.26% | 314,977 | 84,919,941 |
| 2025-03-05 | 2.71 | 2.72 | 2.62 | 2.66 | -1.85% | 358,999 | 95,089,841 |
| 2025-03-04 | 2.71 | 2.72 | 2.67 | 2.71 | -0.73% | 267,201 | 72,033,673 |
| 2025-03-03 | 2.73 | 2.8 | 2.71 | 2.73 | +0.37% | 406,368 | 111,837,191 |
| 2025-02-28 | 2.78 | 2.83 | 2.71 | 2.72 | -2.86% | 443,289 | 122,392,911 |
| 2025-02-27 | 2.86 | 2.88 | 2.75 | 2.8 | -2.1% | 575,565 | 161,064,545 |
| 2025-02-26 | 2.77 | 2.86 | 2.77 | 2.86 | +2.88% | 626,332 | 177,500,231 |
| 2025-02-25 | 2.77 | 2.83 | 2.74 | 2.78 | -0.71% | 422,725 | 118,031,004 |
| 2025-02-24 | 2.76 | 2.82 | 2.73 | 2.8 | +1.82% | 467,475 | 130,209,360 |
| 2025-02-21 | 2.75 | 2.79 | 2.7 | 2.75 | 0% | 414,218 | 113,894,386 |
| 2025-02-20 | 2.76 | 2.77 | 2.72 | 2.75 | -0.36% | 277,303 | 76,157,996 |
| 2025-02-19 | 2.71 | 2.77 | 2.7 | 2.76 | +1.47% | 304,639 | 83,451,263 |
| 2025-02-18 | 2.83 | 2.84 | 2.71 | 2.72 | -3.55% | 454,903 | 126,395,054 |
| 2025-02-17 | 2.78 | 2.86 | 2.76 | 2.82 | +1.44% | 484,823 | 136,604,598 |
| 2025-02-14 | 2.81 | 2.85 | 2.76 | 2.78 | -0.71% | 373,976 | 104,808,110 |
| 2025-02-13 | 2.82 | 2.85 | 2.8 | 2.8 | -1.06% | 296,362 | 83,560,864 |
| 2025-02-12 | 2.8 | 2.83 | 2.78 | 2.83 | +0.71% | 302,992 | 84,977,783 |
| 2025-02-11 | 2.88 | 2.89 | 2.77 | 2.81 | -1.75% | 330,157 | 92,461,522 |
| 2025-02-10 | 2.86 | 2.88 | 2.81 | 2.86 | +1.06% | 509,606 | 144,992,312 |
| 2025-02-07 | 2.72 | 2.87 | 2.71 | 2.83 | +3.66% | 641,047 | 180,602,170 |
| 2025-02-06 | 2.65 | 2.73 | 2.62 | 2.73 | +3.02% | 363,241 | 97,300,286 |
| 2025-02-05 | 2.65 | 2.68 | 2.61 | 2.65 | +1.53% | 290,344 | 77,033,945 |
| 2025-01-27 | 2.67 | 2.71 | 2.6 | 2.61 | -2.25% | 250,825 | 66,249,318 |
| 2025-01-24 | 2.63 | 2.69 | 2.59 | 2.67 | +1.52% | 330,689 | 87,917,867 |
| 2025-01-23 | 2.67 | 2.74 | 2.63 | 2.63 | -0.75% | 332,590 | 89,241,494 |
| 2025-01-22 | 2.68 | 2.68 | 2.63 | 2.65 | -1.49% | 245,150 | 64,943,997 |
| 2025-01-21 | 2.76 | 2.77 | 2.68 | 2.69 | -1.82% | 329,455 | 89,065,641 |
| 2025-01-20 | 2.75 | 2.8 | 2.68 | 2.74 | -0.72% | 361,168 | 99,394,881 |
| 2025-01-17 | 2.78 | 2.8 | 2.74 | 2.76 | -1.08% | 315,623 | 87,138,065 |
| 2025-01-16 | 2.72 | 2.89 | 2.72 | 2.79 | +1.45% | 556,272 | 156,136,413 |
| 2025-01-15 | 2.73 | 2.82 | 2.66 | 2.75 | +1.1% | 585,385 | 160,129,633 |
| 2025-01-14 | 2.61 | 2.73 | 2.59 | 2.72 | +4.62% | 467,319 | 124,813,167 |
| 2025-01-13 | 2.61 | 2.62 | 2.54 | 2.6 | -1.14% | 336,251 | 87,151,421 |
| 2025-01-10 | 2.75 | 2.77 | 2.63 | 2.63 | -4.71% | 432,934 | 116,621,374 |
| 2025-01-09 | 2.72 | 2.81 | 2.72 | 2.76 | +0.36% | 376,250 | 104,117,438 |
| 2025-01-08 | 2.8 | 2.82 | 2.68 | 2.75 | -2.14% | 539,681 | 148,220,910 |
| 2025-01-07 | 2.78 | 2.81 | 2.73 | 2.81 | +0.72% | 503,007 | 139,413,148 |
| 2025-01-06 | 2.76 | 2.93 | 2.67 | 2.79 | +1.09% | 674,001 | 188,684,712 |
| 2025-01-03 | 2.95 | 2.98 | 2.74 | 2.76 | -6.44% | 792,997 | 223,992,605 |
| 2025-01-02 | 3.01 | 3.07 | 2.92 | 2.95 | -3.28% | 834,100 | 250,270,241 |
| 2024-12-31 | 3.28 | 3.32 | 3.05 | 3.05 | -7.01% | 1,315,419 | 413,972,412 |
| 2024-12-30 | 3.51 | 3.7 | 3.28 | 3.28 | -7.87% | 1,770,378 | 603,000,236 |
| 2024-12-27 | 3.53 | 3.68 | 3.46 | 3.56 | -0.84% | 1,771,536 | 633,778,485 |
| 2024-12-26 | 3.45 | 3.77 | 3.45 | 3.59 | -5.53% | 2,509,592 | 900,771,034 |
| 2024-12-25 | 4 | 4.16 | 3.68 | 3.8 | +0.53% | 3,838,805 | 1,527,803,013 |
| 2024-12-24 | 3.35 | 3.78 | 3.3 | 3.78 | +9.88% | 1,613,936 | 575,065,095 |
| 2024-12-23 | 3.18 | 3.44 | 3.11 | 3.44 | +9.9% | 1,711,383 | 583,008,431 |
| 2024-12-20 | 3.15 | 3.16 | 3.1 | 3.13 | -0.63% | 247,736 | 77,713,860 |
| 2024-12-19 | 3.18 | 3.19 | 3.08 | 3.15 | 0% | 310,677 | 96,986,453 |
| 2024-12-18 | 3.2 | 3.2 | 3.14 | 3.15 | -0.94% | 320,530 | 101,556,361 |
| 2024-12-17 | 3.34 | 3.35 | 3.17 | 3.18 | -3.64% | 517,368 | 166,387,930 |
| 2024-12-16 | 3.34 | 3.37 | 3.27 | 3.3 | 0% | 443,369 | 146,246,035 |
| 2024-12-13 | 3.45 | 3.45 | 3.29 | 3.3 | -4.35% | 831,077 | 277,393,023 |
| 2024-12-12 | 3.49 | 3.51 | 3.39 | 3.45 | -0.58% | 519,216 | 178,162,956 |
| 2024-12-11 | 3.28 | 3.48 | 3.28 | 3.47 | +4.2% | 853,326 | 291,471,733 |
| 2024-12-10 | 3.42 | 3.45 | 3.32 | 3.33 | 0% | 705,685 | 238,400,800 |
| 2024-12-09 | 3.41 | 3.44 | 3.3 | 3.33 | -2.35% | 688,079 | 231,140,737 |
| 2024-12-06 | 3.29 | 3.52 | 3.22 | 3.41 | +4.92% | 1,060,807 | 356,576,704 |
| 2024-12-05 | 3.16 | 3.25 | 3.12 | 3.25 | +2.52% | 344,818 | 110,688,770 |
| 2024-12-04 | 3.25 | 3.28 | 3.15 | 3.17 | -3.06% | 350,544 | 112,515,988 |
| 2024-12-03 | 3.28 | 3.3 | 3.21 | 3.27 | -0.3% | 324,421 | 105,280,082 |
| 2024-12-02 | 3.15 | 3.28 | 3.13 | 3.28 | +4.13% | 535,771 | 172,862,871 |
| 2024-11-29 | 3.14 | 3.18 | 3.08 | 3.15 | -0.32% | 392,080 | 122,893,011 |
| 2024-11-28 | 3.1 | 3.21 | 3.08 | 3.16 | +1.94% | 501,919 | 159,229,507 |
| 2024-11-27 | 3.06 | 3.1 | 2.99 | 3.1 | +0.98% | 332,069 | 100,786,567 |
| 2024-11-26 | 3.09 | 3.24 | 3.05 | 3.07 | -0.65% | 332,911 | 103,778,686 |
| 2024-11-25 | 3.03 | 3.1 | 3 | 3.09 | +1.98% | 340,233 | 103,723,248 |
| 2024-11-22 | 3.14 | 3.16 | 3.02 | 3.03 | -4.11% | 483,192 | 149,725,271 |
| 2024-11-21 | 3.2 | 3.25 | 3.14 | 3.16 | -0.63% | 375,285 | 119,196,185 |
| 2024-11-20 | 3.12 | 3.2 | 3.09 | 3.18 | +0.63% | 383,781 | 120,756,231 |
| 2024-11-19 | 3.06 | 3.16 | 3.01 | 3.16 | +1.61% | 523,875 | 161,773,585 |
| 2024-11-18 | 3.23 | 3.25 | 3.05 | 3.11 | -5.47% | 885,879 | 277,627,773 |
| 2024-11-15 | 3.23 | 3.5 | 3.22 | 3.29 | +3.46% | 1,135,118 | 381,750,417 |
| 2024-11-14 | 3.31 | 3.34 | 3.17 | 3.18 | -3.05% | 422,861 | 136,762,180 |
| 2024-11-13 | 3.33 | 3.37 | 3.21 | 3.28 | -2.09% | 519,821 | 169,902,483 |
| 2024-11-12 | 3.47 | 3.52 | 3.3 | 3.35 | -3.46% | 709,015 | 241,153,568 |
| 2024-11-11 | 3.3 | 3.47 | 3.28 | 3.47 | +4.83% | 721,335 | 246,063,967 |
| 2024-11-08 | 3.37 | 3.4 | 3.29 | 3.31 | -0.9% | 721,001 | 240,245,526 |
| 2024-11-07 | 3.1 | 3.34 | 3.08 | 3.34 | +6.03% | 987,266 | 320,240,519 |
| 2024-11-06 | 3.17 | 3.21 | 3.12 | 3.15 | -0.63% | 605,130 | 191,791,237 |
| 2024-11-05 | 3.06 | 3.17 | 3.04 | 3.17 | +3.26% | 673,277 | 211,498,918 |
| 2024-11-04 | 3.09 | 3.1 | 3 | 3.07 | -0.97% | 559,502 | 170,630,432 |
| 2024-11-01 | 3.16 | 3.27 | 3.04 | 3.1 | -2.21% | 957,808 | 300,118,491 |
| 2024-10-31 | 3.09 | 3.2 | 3.08 | 3.17 | +5.32% | 932,456 | 293,366,684 |
| 2024-10-30 | 3.07 | 3.12 | 2.98 | 3.01 | +0.67% | 734,407 | 223,953,328 |
| 2024-10-29 | 3.09 | 3.21 | 2.99 | 2.99 | -3.24% | 840,078 | 258,553,588 |
| 2024-10-28 | 3.09 | 3.1 | 3.05 | 3.09 | +0.32% | 777,328 | 239,035,518 |
| 2024-10-25 | 2.86 | 3.12 | 2.86 | 3.08 | +7.69% | 1,081,720 | 329,190,306 |
| 2024-10-24 | 2.99 | 2.99 | 2.84 | 2.86 | -4.03% | 553,000 | 159,845,145 |
| 2024-10-23 | 2.83 | 3.08 | 2.82 | 2.98 | +5.3% | 925,173 | 274,003,296 |
| 2024-10-22 | 2.77 | 2.84 | 2.71 | 2.83 | +2.17% | 493,810 | 136,975,688 |
| 2024-10-21 | 2.69 | 2.84 | 2.68 | 2.77 | +3.75% | 567,587 | 157,854,171 |
| 2024-10-18 | 2.64 | 2.75 | 2.59 | 2.67 | +1.14% | 613,848 | 163,340,606 |
| 2024-10-17 | 2.74 | 2.76 | 2.63 | 2.64 | -2.94% | 328,206 | 88,054,641 |
| 2024-10-16 | 2.7 | 2.75 | 2.67 | 2.72 | -0.73% | 246,339 | 66,744,163 |
| 2024-10-15 | 2.81 | 2.83 | 2.74 | 2.74 | -2.49% | 309,579 | 86,097,522 |
| 2024-10-14 | 2.77 | 2.83 | 2.72 | 2.81 | +1.44% | 315,017 | 87,575,343 |
| 2024-10-11 | 2.93 | 2.93 | 2.73 | 2.77 | -5.78% | 421,572 | 119,041,255 |
| 2024-10-10 | 2.99 | 3.1 | 2.9 | 2.94 | -1.67% | 517,091 | 154,424,525 |
| 2024-10-09 | 3.25 | 3.26 | 2.96 | 2.99 | -8% | 794,063 | 246,581,966 |
| 2024-10-08 | 3.25 | 3.25 | 3.04 | 3.25 | +10.17% | 1,182,024 | 377,152,673 |
| 2024-09-30 | 2.95 | 2.95 | 2.82 | 2.95 | +10.07% | 998,350 | 291,234,017 |
| 2024-09-27 | 2.49 | 2.68 | 2.49 | 2.68 | +9.84% | 301,331 | 78,613,167 |
| 2024-09-26 | 2.34 | 2.45 | 2.31 | 2.44 | +4.27% | 365,247 | 87,134,464 |
| 2024-09-25 | 2.34 | 2.4 | 2.31 | 2.34 | +3.08% | 428,367 | 101,089,812 |
| 2024-09-24 | 2.15 | 2.28 | 2.14 | 2.27 | +6.57% | 443,239 | 98,905,941 |
| 2024-09-23 | 2.11 | 2.15 | 2.1 | 2.13 | +0.47% | 130,521 | 27,681,108 |
| 2024-09-20 | 2.19 | 2.19 | 2.11 | 2.12 | -3.64% | 223,360 | 47,831,253 |
| 2024-09-19 | 2.1 | 2.21 | 2.1 | 2.2 | +4.27% | 232,427 | 50,423,773 |
| 2024-09-18 | 2.15 | 2.17 | 2.07 | 2.11 | -2.31% | 178,097 | 37,506,214 |
| 2024-09-13 | 2.22 | 2.23 | 2.15 | 2.16 | -1.82% | 147,773 | 32,191,802 |
| 2024-09-12 | 2.17 | 2.3 | 2.16 | 2.2 | +0.92% | 247,252 | 55,303,158 |
| 2024-09-11 | 2.16 | 2.21 | 2.15 | 2.18 | +0.46% | 144,825 | 31,609,364 |
| 2024-09-10 | 2.19 | 2.22 | 2.14 | 2.17 | -1.81% | 156,490 | 33,975,318 |
| 2024-09-09 | 2.22 | 2.25 | 2.19 | 2.21 | -0.9% | 138,917 | 30,809,320 |
| 2024-09-06 | 2.28 | 2.29 | 2.22 | 2.23 | -2.19% | 129,381 | 29,076,814 |
| 2024-09-05 | 2.27 | 2.34 | 2.26 | 2.28 | +0.44% | 181,734 | 41,781,884 |
| 2024-09-04 | 2.27 | 2.33 | 2.27 | 2.27 | -0.87% | 121,320 | 27,862,619 |
| 2024-09-03 | 2.26 | 2.31 | 2.24 | 2.29 | +0.88% | 128,388 | 29,285,928 |
| 2024-09-02 | 2.3 | 2.34 | 2.27 | 2.27 | -1.73% | 144,420 | 33,223,094 |
| 2024-08-30 | 2.28 | 2.35 | 2.25 | 2.31 | +1.32% | 215,848 | 49,766,729 |
| 2024-08-29 | 2.19 | 2.31 | 2.18 | 2.28 | +3.17% | 246,899 | 55,741,512 |
| 2024-08-28 | 2.19 | 2.24 | 2.15 | 2.21 | 0% | 212,374 | 46,656,714 |
| 2024-08-27 | 2.21 | 2.26 | 2.16 | 2.21 | 0% | 232,166 | 51,288,148 |
| 2024-08-26 | 2.16 | 2.25 | 2.16 | 2.21 | +1.84% | 144,138 | 31,977,105 |
| 2024-08-23 | 2.18 | 2.21 | 2.16 | 2.17 | -1.36% | 115,437 | 25,128,041 |
| 2024-08-22 | 2.22 | 2.26 | 2.19 | 2.2 | -1.35% | 103,853 | 22,968,652 |
| 2024-08-21 | 2.25 | 2.26 | 2.21 | 2.23 | 0% | 106,485 | 23,833,622 |
| 2024-08-20 | 2.29 | 2.3 | 2.23 | 2.23 | -3.04% | 138,616 | 31,268,428 |
| 2024-08-19 | 2.32 | 2.34 | 2.28 | 2.3 | -1.29% | 110,500 | 25,481,876 |
| 2024-08-16 | 2.4 | 2.42 | 2.33 | 2.33 | -3.32% | 209,146 | 49,234,692 |
| 2024-08-15 | 2.34 | 2.44 | 2.33 | 2.41 | +2.12% | 196,214 | 47,151,232 |
| 2024-08-14 | 2.39 | 2.43 | 2.35 | 2.36 | -1.67% | 114,909 | 27,335,308 |
| 2024-08-13 | 2.34 | 2.42 | 2.32 | 2.4 | +1.27% | 160,553 | 38,075,385 |
| 2024-08-12 | 2.43 | 2.45 | 2.36 | 2.37 | -1.66% | 126,812 | 30,255,288 |
| 2024-08-09 | 2.45 | 2.48 | 2.41 | 2.41 | -2.03% | 131,028 | 31,955,324 |
| 2024-08-08 | 2.43 | 2.47 | 2.41 | 2.46 | +1.23% | 133,218 | 32,578,522 |
| 2024-08-07 | 2.43 | 2.48 | 2.41 | 2.43 | -0.82% | 113,551 | 27,646,617 |
| 2024-08-06 | 2.4 | 2.47 | 2.4 | 2.45 | +2.94% | 168,458 | 41,125,134 |
| 2024-08-05 | 2.43 | 2.48 | 2.38 | 2.38 | -2.06% | 194,848 | 47,368,345 |
| 2024-08-02 | 2.44 | 2.49 | 2.43 | 2.43 | -0.82% | 144,186 | 35,504,582 |
| 2024-08-01 | 2.47 | 2.49 | 2.43 | 2.45 | -0.81% | 113,698 | 27,930,881 |
| 2024-07-31 | 2.36 | 2.48 | 2.35 | 2.47 | +4.22% | 244,404 | 59,593,326 |
| 2024-07-30 | 2.35 | 2.38 | 2.32 | 2.37 | +0.85% | 115,444 | 27,176,504 |
| 2024-07-29 | 2.38 | 2.38 | 2.3 | 2.35 | -0.42% | 109,570 | 25,612,029 |
| 2024-07-26 | 2.35 | 2.39 | 2.33 | 2.36 | +0.85% | 118,570 | 28,034,450 |
| 2024-07-25 | 2.31 | 2.38 | 2.27 | 2.34 | +1.74% | 165,175 | 38,557,763 |
| 2024-07-24 | 2.35 | 2.36 | 2.29 | 2.3 | -1.71% | 129,566 | 30,005,130 |
| 2024-07-23 | 2.37 | 2.42 | 2.34 | 2.34 | -1.68% | 151,758 | 36,049,832 |
| 2024-07-22 | 2.38 | 2.42 | 2.35 | 2.38 | -0.83% | 123,695 | 29,488,494 |
| 2024-07-19 | 2.43 | 2.43 | 2.34 | 2.4 | -0.41% | 148,331 | 35,368,996 |
| 2024-07-18 | 2.37 | 2.43 | 2.32 | 2.41 | +0.84% | 159,473 | 37,920,853 |
| 2024-07-17 | 2.38 | 2.43 | 2.36 | 2.39 | +0.84% | 164,165 | 39,280,990 |
| 2024-07-16 | 2.34 | 2.39 | 2.32 | 2.37 | +0.85% | 158,261 | 37,364,436 |
| 2024-07-15 | 2.44 | 2.44 | 2.33 | 2.35 | -2.89% | 178,774 | 42,278,552 |
| 2024-07-12 | 2.43 | 2.49 | 2.42 | 2.42 | 0% | 230,095 | 56,330,874 |
| 2024-07-11 | 2.35 | 2.45 | 2.34 | 2.42 | +5.22% | 359,742 | 86,384,490 |
| 2024-07-10 | 2.29 | 2.38 | 2.18 | 2.3 | -4.96% | 437,669 | 100,033,840 |
| 2024-07-09 | 2.41 | 2.45 | 2.37 | 2.42 | 0% | 172,216 | 41,648,758 |
| 2024-07-08 | 2.48 | 2.5 | 2.41 | 2.42 | -3.97% | 181,157 | 44,190,631 |
| 2024-07-05 | 2.47 | 2.53 | 2.44 | 2.52 | +1.61% | 164,591 | 41,091,529 |
| 2024-07-04 | 2.58 | 2.6 | 2.47 | 2.48 | -4.25% | 207,163 | 52,115,368 |
| 2024-07-03 | 2.56 | 2.62 | 2.56 | 2.59 | +0.78% | 157,218 | 40,669,666 |
| 2024-07-02 | 2.55 | 2.61 | 2.52 | 2.57 | +0.39% | 165,354 | 42,568,450 |
| 2024-07-01 | 2.53 | 2.58 | 2.5 | 2.56 | +1.19% | 160,826 | 40,774,778 |
| 2024-06-28 | 2.55 | 2.62 | 2.52 | 2.53 | -1.17% | 174,364 | 44,802,988 |
| 2024-06-27 | 2.62 | 2.65 | 2.55 | 2.56 | -3.4% | 167,921 | 43,399,909 |
| 2024-06-26 | 2.52 | 2.66 | 2.49 | 2.65 | +5.16% | 241,176 | 62,178,936 |
| 2024-06-25 | 2.51 | 2.56 | 2.49 | 2.52 | 0% | 153,739 | 38,750,666 |
| 2024-06-24 | 2.59 | 2.59 | 2.49 | 2.52 | -3.08% | 226,720 | 57,518,959 |
| 2024-06-21 | 2.6 | 2.66 | 2.58 | 2.6 | 0% | 146,633 | 38,349,853 |
| 2024-06-20 | 2.7 | 2.7 | 2.6 | 2.6 | -3.35% | 209,519 | 54,967,786 |
| 2024-06-19 | 2.81 | 2.82 | 2.69 | 2.69 | -4.27% | 241,615 | 65,850,803 |
| 2024-06-18 | 2.79 | 2.84 | 2.77 | 2.81 | +0.72% | 136,771 | 38,414,947 |
| 2024-06-17 | 2.82 | 2.83 | 2.77 | 2.79 | -1.76% | 144,357 | 40,367,259 |
| 2024-06-14 | 2.87 | 2.89 | 2.8 | 2.84 | -1.05% | 183,869 | 51,985,462 |
| 2024-06-13 | 2.91 | 2.93 | 2.86 | 2.87 | -1.37% | 134,346 | 38,718,453 |
| 2024-06-12 | 2.92 | 2.96 | 2.89 | 2.91 | -0.68% | 120,752 | 35,234,966 |
| 2024-06-11 | 2.88 | 2.94 | 2.84 | 2.93 | +0.69% | 131,530 | 38,134,858 |
| 2024-06-07 | 2.93 | 2.95 | 2.86 | 2.91 | +0.69% | 173,346 | 50,311,016 |
| 2024-06-06 | 3.04 | 3.07 | 2.86 | 2.89 | -4.93% | 319,791 | 93,715,582 |
| 2024-06-05 | 3.1 | 3.1 | 3.04 | 3.04 | -1.62% | 107,083 | 32,818,873 |
| 2024-06-04 | 3.1 | 3.11 | 3.02 | 3.09 | -0.64% | 155,014 | 47,437,300 |
| 2024-06-03 | 3.18 | 3.19 | 3.08 | 3.11 | -2.2% | 204,599 | 63,688,484 |
| 2024-05-31 | 3.22 | 3.25 | 3.18 | 3.18 | -1.55% | 141,362 | 45,272,123 |
| 2024-05-30 | 3.25 | 3.33 | 3.22 | 3.23 | -0.62% | 202,574 | 66,080,162 |
| 2024-05-29 | 3.19 | 3.35 | 3.19 | 3.25 | +1.56% | 274,351 | 90,366,493 |
| 2024-05-28 | 3.2 | 3.26 | 3.19 | 3.2 | -0.62% | 148,376 | 47,763,024 |
| 2024-05-27 | 3.28 | 3.29 | 3.17 | 3.22 | -1.23% | 201,612 | 64,609,885 |
| 2024-05-24 | 3.28 | 3.36 | 3.26 | 3.26 | -1.21% | 196,590 | 65,038,155 |
| 2024-05-23 | 3.47 | 3.48 | 3.28 | 3.3 | -4.07% | 296,485 | 99,025,178 |
| 2024-05-22 | 3.26 | 3.5 | 3.25 | 3.44 | +5.85% | 516,415 | 174,625,674 |
| 2024-05-21 | 3.33 | 3.34 | 3.23 | 3.25 | -2.69% | 194,975 | 63,680,343 |
| 2024-05-20 | 3.32 | 3.39 | 3.31 | 3.34 | +0.3% | 203,505 | 68,231,161 |
| 2024-05-17 | 3.28 | 3.35 | 3.25 | 3.33 | +1.22% | 144,114 | 47,674,300 |
| 2024-05-16 | 3.27 | 3.33 | 3.27 | 3.29 | +0.3% | 148,039 | 48,857,200 |
| 2024-05-15 | 3.33 | 3.36 | 3.26 | 3.28 | -1.5% | 181,282 | 59,678,689 |
| 2024-05-14 | 3.36 | 3.43 | 3.3 | 3.33 | -0.89% | 209,978 | 70,180,852 |
| 2024-05-13 | 3.41 | 3.41 | 3.34 | 3.36 | -1.75% | 200,548 | 67,695,687 |
| 2024-05-10 | 3.53 | 3.55 | 3.39 | 3.42 | -2.84% | 265,900 | 91,196,496 |
| 2024-05-09 | 3.37 | 3.57 | 3.37 | 3.52 | +4.45% | 377,651 | 132,503,896 |
| 2024-05-08 | 3.43 | 3.44 | 3.36 | 3.37 | -2.32% | 196,809 | 66,746,194 |
| 2024-05-07 | 3.48 | 3.49 | 3.4 | 3.45 | -0.86% | 215,801 | 74,044,302 |
| 2024-05-06 | 3.49 | 3.59 | 3.47 | 3.48 | -0.29% | 300,557 | 105,568,022 |
| 2024-04-30 | 3.67 | 3.7 | 3.41 | 3.49 | -7.43% | 649,389 | 225,893,093 |
| 2024-04-29 | 3.6 | 3.78 | 3.6 | 3.77 | +5.31% | 275,644 | 102,853,693 |
| 2024-04-26 | 3.48 | 3.6 | 3.42 | 3.58 | +2.58% | 201,935 | 71,313,796 |
| 2024-04-25 | 3.41 | 3.53 | 3.38 | 3.49 | +1.75% | 161,947 | 56,479,598 |
| 2024-04-24 | 3.44 | 3.45 | 3.36 | 3.43 | +0.29% | 124,132 | 42,412,387 |
| 2024-04-23 | 3.51 | 3.52 | 3.41 | 3.42 | -1.72% | 132,159 | 45,591,602 |
| 2024-04-22 | 3.47 | 3.53 | 3.39 | 3.48 | +0.29% | 156,437 | 54,314,378 |
| 2024-04-19 | 3.56 | 3.58 | 3.45 | 3.47 | -2.53% | 198,675 | 69,536,970 |
| 2024-04-18 | 3.63 | 3.64 | 3.51 | 3.56 | -1.93% | 239,531 | 85,674,000 |
| 2024-04-17 | 3.44 | 3.63 | 3.44 | 3.63 | +6.45% | 221,977 | 79,194,351 |
| 2024-04-16 | 3.57 | 3.62 | 3.41 | 3.41 | -5.28% | 247,303 | 86,136,725 |
| 2024-04-15 | 3.71 | 3.76 | 3.53 | 3.6 | -2.96% | 201,871 | 73,340,342 |
| 2024-04-12 | 3.83 | 3.84 | 3.69 | 3.71 | -2.88% | 166,436 | 62,339,280 |
| 2024-04-11 | 3.76 | 3.88 | 3.75 | 3.82 | +0.79% | 167,200 | 64,025,250 |
| 2024-04-10 | 3.91 | 3.92 | 3.76 | 3.79 | -2.57% | 189,701 | 72,341,186 |
| 2024-04-09 | 3.78 | 3.9 | 3.77 | 3.89 | +3.18% | 183,434 | 70,969,916 |
| 2024-04-08 | 3.88 | 3.89 | 3.77 | 3.77 | -2.84% | 152,403 | 58,294,413 |
| 2024-04-03 | 3.91 | 3.92 | 3.86 | 3.88 | -0.77% | 114,650 | 44,531,011 |
| 2024-04-02 | 3.89 | 3.94 | 3.86 | 3.91 | +0.51% | 152,494 | 59,455,882 |
| 2024-04-01 | 3.76 | 3.91 | 3.75 | 3.89 | +4.29% | 231,460 | 89,534,852 |
| 2024-03-29 | 3.72 | 3.76 | 3.69 | 3.73 | +0.27% | 118,867 | 44,214,314 |
| 2024-03-28 | 3.68 | 3.78 | 3.68 | 3.72 | +0.81% | 139,295 | 51,923,291 |
| 2024-03-27 | 3.83 | 3.84 | 3.68 | 3.69 | -3.91% | 131,203 | 49,333,284 |
| 2024-03-26 | 3.83 | 3.87 | 3.76 | 3.84 | -0.26% | 163,361 | 62,410,931 |
| 2024-03-25 | 3.95 | 3.96 | 3.84 | 3.85 | -2.28% | 168,336 | 65,604,987 |
| 2024-03-22 | 4.03 | 4.04 | 3.93 | 3.94 | -2.23% | 170,178 | 67,524,881 |
| 2024-03-21 | 4.07 | 4.08 | 4.01 | 4.03 | -0.74% | 159,751 | 64,539,240 |
| 2024-03-20 | 4.02 | 4.08 | 4.01 | 4.06 | +0.74% | 116,690 | 47,213,697 |
| 2024-03-19 | 4.07 | 4.08 | 4.02 | 4.03 | -0.98% | 136,248 | 55,157,698 |
| 2024-03-18 | 4.03 | 4.07 | 4 | 4.07 | +1.24% | 181,922 | 73,440,241 |
| 2024-03-15 | 4.01 | 4.02 | 3.96 | 4.02 | +0.5% | 136,128 | 54,379,402 |
| 2024-03-14 | 4 | 4.06 | 3.96 | 4 | -0.74% | 153,205 | 61,520,569 |
| 2024-03-13 | 4.05 | 4.08 | 4.02 | 4.03 | -0.98% | 163,096 | 65,863,558 |
| 2024-03-12 | 4.06 | 4.2 | 4.01 | 4.07 | +0.99% | 333,120 | 136,187,298 |
| 2024-03-11 | 3.93 | 4.03 | 3.92 | 4.03 | +3.33% | 255,621 | 102,016,998 |
| 2024-03-08 | 3.85 | 3.94 | 3.83 | 3.9 | +1.3% | 152,259 | 59,224,095 |
| 2024-03-07 | 3.96 | 3.97 | 3.84 | 3.85 | -2.04% | 175,942 | 68,677,729 |
| 2024-03-06 | 3.84 | 4 | 3.82 | 3.93 | +2.34% | 212,166 | 82,850,497 |
| 2024-03-05 | 3.92 | 3.92 | 3.82 | 3.84 | -2.04% | 172,806 | 66,629,617 |
| 2024-03-04 | 3.95 | 4 | 3.87 | 3.92 | -1.26% | 186,076 | 73,047,308 |
| 2024-03-01 | 3.94 | 3.99 | 3.9 | 3.97 | +1.02% | 188,883 | 74,622,594 |
| 2024-02-29 | 3.85 | 3.95 | 3.83 | 3.93 | +2.61% | 228,756 | 88,883,090 |
| 2024-02-28 | 3.94 | 4.14 | 3.83 | 3.83 | -3.04% | 390,530 | 156,271,210 |
| 2024-02-27 | 3.86 | 3.95 | 3.83 | 3.95 | +2.07% | 170,862 | 66,738,271 |
| 2024-02-26 | 3.86 | 3.93 | 3.82 | 3.87 | +0.78% | 206,192 | 79,852,193 |
| 2024-02-23 | 3.77 | 3.84 | 3.75 | 3.84 | +2.4% | 255,617 | 97,228,932 |
| 2024-02-22 | 3.74 | 3.82 | 3.69 | 3.75 | +0.54% | 173,290 | 64,921,216 |
| 2024-02-21 | 3.64 | 3.82 | 3.59 | 3.73 | +1.91% | 253,301 | 94,665,616 |
| 2024-02-20 | 3.7 | 3.7 | 3.59 | 3.66 | -1.08% | 218,896 | 79,574,188 |
| 2024-02-19 | 3.78 | 3.82 | 3.67 | 3.7 | -1.86% | 292,978 | 108,932,202 |
| 2024-02-08 | 3.54 | 3.83 | 3.54 | 3.77 | +7.71% | 373,979 | 140,086,240 |
| 2024-02-07 | 3.25 | 3.52 | 3.25 | 3.5 | +8.02% | 431,125 | 148,506,917 |
| 2024-02-06 | 3 | 3.28 | 2.95 | 3.24 | +6.58% | 357,121 | 110,583,446 |
| 2024-02-05 | 3.34 | 3.34 | 3.02 | 3.04 | -9.25% | 371,020 | 115,791,651 |
| 2024-02-02 | 3.57 | 3.6 | 3.22 | 3.35 | -5.9% | 292,866 | 99,998,256 |
| 2024-02-01 | 3.61 | 3.7 | 3.56 | 3.56 | -1.93% | 201,687 | 73,007,850 |
| 2024-01-31 | 3.8 | 3.87 | 3.59 | 3.63 | -4.72% | 277,956 | 103,557,145 |
| 2024-01-30 | 3.88 | 3.95 | 3.81 | 3.81 | -1.8% | 180,914 | 70,315,198 |
| 2024-01-29 | 4.12 | 4.17 | 3.88 | 3.88 | -8.27% | 386,845 | 153,876,827 |
| 2024-01-26 | 4.25 | 4.3 | 4.21 | 4.23 | -0.94% | 118,112 | 50,217,010 |
| 2024-01-25 | 4.13 | 4.28 | 4.08 | 4.27 | +3.14% | 179,060 | 75,191,678 |
| 2024-01-24 | 4.12 | 4.16 | 3.97 | 4.14 | +0.73% | 181,753 | 73,989,731 |
| 2024-01-23 | 4.01 | 4.18 | 3.94 | 4.11 | +1.73% | 215,229 | 87,894,323 |
| 2024-01-22 | 4.34 | 4.34 | 4.01 | 4.04 | -6.7% | 235,066 | 97,974,361 |
| 2024-01-19 | 4.42 | 4.5 | 4.32 | 4.33 | -2.48% | 155,284 | 68,342,021 |
| 2024-01-18 | 4.4 | 4.45 | 4.29 | 4.44 | +0.91% | 200,154 | 87,468,848 |
| 2024-01-17 | 4.52 | 4.52 | 4.4 | 4.4 | -3.08% | 126,225 | 56,291,434 |
| 2024-01-16 | 4.48 | 4.58 | 4.46 | 4.54 | +0.67% | 159,551 | 72,170,008 |
| 2024-01-15 | 4.51 | 4.57 | 4.46 | 4.51 | -0.66% | 120,490 | 54,386,076 |
| 2024-01-12 | 4.52 | 4.62 | 4.5 | 4.54 | +0.67% | 170,618 | 77,826,947 |
| 2024-01-11 | 4.43 | 4.53 | 4.42 | 4.51 | +1.58% | 184,486 | 82,614,578 |
| 2024-01-10 | 4.44 | 4.52 | 4.32 | 4.44 | +0.45% | 146,941 | 65,335,907 |
| 2024-01-09 | 4.38 | 4.51 | 4.32 | 4.42 | +0.91% | 138,921 | 61,346,478 |
| 2024-01-08 | 4.47 | 4.51 | 4.37 | 4.38 | -2.23% | 124,105 | 54,945,053 |
| 2024-01-05 | 4.54 | 4.59 | 4.45 | 4.48 | -1.75% | 129,562 | 58,480,511 |
| 2024-01-04 | 4.59 | 4.6 | 4.53 | 4.56 | -0.87% | 131,471 | 59,949,965 |
| 2024-01-03 | 4.53 | 4.61 | 4.53 | 4.6 | +0.66% | 128,661 | 58,933,414 |
| 2024-01-02 | 4.57 | 4.61 | 4.5 | 4.57 | 0% | 182,808 | 83,452,356 |
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：