股票概览
3.18
+0.63%
+0.02
3.09
开盘价
3.2
最高价
3
最低价
72,061
成交量
数据更新至: 2025-03-25
技术指标
3.29
MA5 (5日均线)
3.44
MA10 (10日均线)
3.40
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 | 3.09 | 3.2 | 3 | 3.18 | +0.63% | 72,061 | 22,236,687 |
| 2025-03-24 | 3.33 | 3.34 | 3.16 | 3.16 | -5.11% | 79,031 | 25,020,338 |
| 2025-03-21 | 3.36 | 3.37 | 3.21 | 3.33 | -0.89% | 74,277 | 24,567,253 |
| 2025-03-20 | 3.39 | 3.48 | 3.31 | 3.36 | -2.04% | 85,321 | 28,803,600 |
| 2025-03-19 | 3.56 | 3.56 | 3.36 | 3.43 | -2.83% | 76,952 | 26,292,339 |
| 2025-03-18 | 3.58 | 3.6 | 3.46 | 3.53 | -1.12% | 68,765 | 24,135,329 |
| 2025-03-17 | 3.63 | 3.73 | 3.51 | 3.57 | -0.83% | 89,354 | 32,284,477 |
| 2025-03-14 | 3.72 | 3.78 | 3.52 | 3.6 | -1.64% | 101,013 | 36,395,562 |
| 2025-03-13 | 3.69 | 3.75 | 3.59 | 3.66 | +1.39% | 144,824 | 53,272,954 |
| 2025-03-12 | 3.52 | 3.61 | 3.46 | 3.61 | +4.94% | 83,666 | 29,819,513 |
| 2025-03-11 | 3.67 | 3.76 | 3.42 | 3.44 | -4.44% | 219,860 | 79,482,592 |
| 2025-03-10 | 3.52 | 3.6 | 3.48 | 3.6 | +4.96% | 133,440 | 47,847,550 |
| 2025-03-07 | 3.27 | 3.43 | 3.27 | 3.43 | +4.89% | 78,492 | 26,761,906 |
| 2025-03-06 | 3.34 | 3.34 | 3.25 | 3.27 | -0.91% | 50,172 | 16,438,073 |
| 2025-03-05 | 3.3 | 3.36 | 3.23 | 3.3 | -1.2% | 49,933 | 16,452,867 |
| 2025-03-04 | 3.33 | 3.41 | 3.19 | 3.34 | -0.6% | 78,400 | 25,816,564 |
| 2025-03-03 | 3.45 | 3.5 | 3.3 | 3.36 | -1.47% | 119,615 | 40,585,778 |
| 2025-02-28 | 3.38 | 3.49 | 3.29 | 3.41 | +2.4% | 149,056 | 50,745,485 |
| 2025-02-27 | 3.16 | 3.33 | 3.07 | 3.33 | +5.05% | 169,841 | 54,396,483 |
| 2025-02-26 | 3.28 | 3.33 | 3.17 | 3.17 | -5.09% | 104,516 | 33,488,844 |
| 2025-02-25 | 3.52 | 3.55 | 3.34 | 3.34 | -5.11% | 204,003 | 68,590,289 |
| 2025-02-24 | 3.52 | 3.61 | 3.52 | 3.52 | -4.86% | 139,964 | 49,375,896 |
| 2025-02-21 | 3.52 | 3.71 | 3.48 | 3.7 | +4.82% | 235,324 | 86,212,002 |
| 2025-02-20 | 3.44 | 3.54 | 3.39 | 3.53 | +3.52% | 147,694 | 51,299,051 |
| 2025-02-19 | 3.17 | 3.41 | 3.17 | 3.41 | +4.92% | 156,138 | 51,615,840 |
| 2025-02-18 | 3.19 | 3.3 | 3.17 | 3.25 | +3.5% | 216,929 | 70,708,248 |
| 2025-02-17 | 3.03 | 3.14 | 3.03 | 3.14 | +5.02% | 64,362 | 20,051,107 |
| 2025-02-14 | 3.05 | 3.15 | 2.95 | 2.99 | -3.24% | 122,818 | 37,205,857 |
| 2025-02-13 | 3.04 | 3.15 | 2.97 | 3.09 | +3% | 167,176 | 51,590,245 |
| 2025-02-12 | 2.92 | 3 | 2.9 | 3 | +4.9% | 148,531 | 44,136,441 |
| 2025-02-11 | 2.75 | 2.86 | 2.69 | 2.86 | +5.15% | 88,599 | 24,839,486 |
| 2025-02-10 | 2.76 | 2.86 | 2.7 | 2.72 | -0.37% | 89,233 | 24,691,401 |
| 2025-02-07 | 2.82 | 2.87 | 2.71 | 2.73 | 0% | 131,096 | 36,451,557 |
| 2025-02-06 | 2.57 | 2.73 | 2.57 | 2.73 | +5% | 75,154 | 20,111,777 |
| 2025-02-05 | 2.47 | 2.6 | 2.44 | 2.6 | +4.84% | 74,045 | 19,026,910 |
| 2025-01-27 | 2.39 | 2.51 | 2.35 | 2.48 | +3.77% | 60,897 | 15,090,545 |
| 2025-01-24 | 2.64 | 2.65 | 2.39 | 2.39 | -5.16% | 86,132 | 21,640,717 |
| 2025-01-23 | 2.45 | 2.52 | 2.43 | 2.52 | +5% | 35,786 | 8,880,498 |
| 2025-01-22 | 2.47 | 2.53 | 2.38 | 2.4 | -2.83% | 84,104 | 20,624,020 |
| 2025-01-21 | 2.52 | 2.54 | 2.43 | 2.47 | -3.52% | 134,013 | 33,344,845 |
| 2025-01-20 | 2.56 | 2.56 | 2.56 | 2.56 | -4.83% | 55,222 | 14,136,832 |
| 2025-01-17 | 2.56 | 2.69 | 2.49 | 2.69 | +5.08% | 179,893 | 47,912,188 |
| 2025-01-16 | 2.56 | 2.56 | 2.48 | 2.56 | +4.92% | 148,472 | 37,842,651 |
| 2025-01-15 | 2.39 | 2.44 | 2.36 | 2.44 | +5.17% | 29,909 | 7,270,832 |
| 2025-01-14 | 2.21 | 2.32 | 2.21 | 2.32 | +4.98% | 39,603 | 9,055,466 |
| 2025-01-13 | 2.2 | 2.26 | 2.17 | 2.21 | -3.07% | 45,654 | 10,072,475 |
| 2025-01-10 | 2.4 | 2.46 | 2.28 | 2.28 | -5% | 70,095 | 16,594,964 |
| 2025-01-09 | 2.33 | 2.43 | 2.33 | 2.4 | +1.69% | 50,777 | 12,152,639 |
| 2025-01-08 | 2.46 | 2.47 | 2.34 | 2.36 | -4.07% | 64,577 | 15,325,927 |
| 2025-01-07 | 2.32 | 2.47 | 2.32 | 2.46 | +3.8% | 46,047 | 11,177,670 |
| 2025-01-06 | 2.36 | 2.43 | 2.28 | 2.37 | -1.25% | 71,012 | 16,695,119 |
| 2025-01-03 | 2.51 | 2.51 | 2.4 | 2.4 | -5.14% | 91,621 | 22,088,731 |
| 2025-01-02 | 2.63 | 2.71 | 2.52 | 2.53 | -4.53% | 99,583 | 25,658,347 |
| 2024-12-31 | 2.63 | 2.72 | 2.6 | 2.65 | +1.15% | 54,388 | 14,514,128 |
| 2024-12-30 | 2.68 | 2.72 | 2.58 | 2.62 | -3.68% | 99,035 | 25,917,821 |
| 2024-12-27 | 2.72 | 2.85 | 2.72 | 2.72 | -4.9% | 89,635 | 24,795,651 |
| 2024-12-26 | 2.69 | 2.96 | 2.69 | 2.86 | +1.06% | 150,913 | 41,848,589 |
| 2024-12-25 | 2.83 | 2.83 | 2.83 | 2.83 | -5.03% | 12,360 | 3,497,880 |
| 2024-12-24 | 2.98 | 2.98 | 2.98 | 2.98 | -5.1% | 26,527 | 7,905,046 |
| 2024-12-23 | 3.28 | 3.28 | 3.14 | 3.14 | -4.85% | 62,976 | 19,982,428 |
| 2024-12-20 | 3.15 | 3.3 | 3.06 | 3.3 | +5.1% | 85,061 | 27,380,434 |
| 2024-12-19 | 3.25 | 3.27 | 3.14 | 3.14 | -4.85% | 117,052 | 37,210,084 |
| 2024-12-18 | 3.27 | 3.38 | 3.26 | 3.3 | -3.79% | 125,027 | 41,120,800 |
| 2024-12-17 | 3.58 | 3.66 | 3.43 | 3.43 | -4.99% | 177,860 | 62,050,144 |
| 2024-12-16 | 3.41 | 3.61 | 3.41 | 3.61 | +4.94% | 143,614 | 51,129,525 |
| 2024-12-13 | 3.49 | 3.54 | 3.39 | 3.44 | -0.86% | 131,675 | 45,438,072 |
| 2024-12-12 | 3.3 | 3.47 | 3.3 | 3.47 | +5.15% | 157,629 | 53,945,132 |
| 2024-12-11 | 3.25 | 3.31 | 3.21 | 3.3 | +1.85% | 83,539 | 27,341,186 |
| 2024-12-10 | 3.4 | 3.41 | 3.21 | 3.24 | -2.99% | 156,655 | 51,145,004 |
| 2024-12-09 | 3.42 | 3.51 | 3.3 | 3.34 | -1.76% | 175,221 | 59,236,407 |
| 2024-12-06 | 3.45 | 3.52 | 3.33 | 3.4 | +1.49% | 282,416 | 97,067,344 |
| 2024-12-05 | 3.13 | 3.35 | 3.13 | 3.35 | +5.02% | 110,218 | 36,182,837 |
| 2024-12-04 | 3.17 | 3.26 | 3.07 | 3.19 | +2.9% | 216,074 | 69,205,613 |
| 2024-12-03 | 2.97 | 3.1 | 2.96 | 3.1 | +5.08% | 167,979 | 51,261,068 |
| 2024-12-02 | 2.86 | 2.96 | 2.86 | 2.95 | +0.34% | 121,788 | 35,607,964 |
| 2024-11-29 | 3.05 | 3.1 | 2.88 | 2.94 | -0.34% | 233,604 | 70,098,028 |
| 2024-11-28 | 2.8 | 2.95 | 2.8 | 2.95 | +4.98% | 82,196 | 24,049,768 |
| 2024-11-27 | 2.72 | 2.82 | 2.65 | 2.81 | +2.18% | 90,642 | 24,841,167 |
| 2024-11-26 | 2.74 | 2.82 | 2.68 | 2.75 | -0.36% | 96,528 | 26,513,035 |
| 2024-11-25 | 2.88 | 2.91 | 2.74 | 2.76 | -4.17% | 187,370 | 52,113,172 |
| 2024-11-22 | 3.01 | 3.08 | 2.88 | 2.88 | -4.95% | 236,193 | 70,311,177 |
| 2024-11-21 | 2.92 | 3.03 | 2.81 | 3.03 | +4.48% | 270,324 | 78,820,253 |
| 2024-11-20 | 2.76 | 2.9 | 2.76 | 2.9 | +5.07% | 226,413 | 65,439,697 |
| 2024-11-19 | 2.73 | 2.78 | 2.62 | 2.76 | +2.6% | 172,167 | 46,261,712 |
| 2024-11-18 | 2.57 | 2.76 | 2.5 | 2.69 | +2.28% | 252,510 | 66,656,556 |
| 2024-11-15 | 2.69 | 2.7 | 2.63 | 2.63 | -5.05% | 206,035 | 54,618,798 |
| 2024-11-14 | 2.6 | 2.82 | 2.6 | 2.77 | +1.09% | 345,522 | 92,336,245 |
| 2024-11-13 | 2.83 | 2.93 | 2.74 | 2.74 | -4.86% | 196,942 | 55,101,109 |
| 2024-11-12 | 2.91 | 2.95 | 2.81 | 2.88 | +2.49% | 280,313 | 82,168,730 |
| 2024-11-11 | 2.73 | 2.81 | 2.68 | 2.81 | +4.85% | 260,756 | 71,998,387 |
| 2024-11-08 | 2.59 | 2.68 | 2.46 | 2.68 | +5.1% | 362,121 | 95,065,621 |
| 2024-11-07 | 2.46 | 2.55 | 2.45 | 2.55 | +4.94% | 142,078 | 36,012,183 |
| 2024-11-06 | 2.35 | 2.43 | 2.3 | 2.43 | +5.19% | 219,978 | 52,521,783 |
| 2024-11-05 | 2.2 | 2.31 | 2.18 | 2.31 | +5% | 212,897 | 48,844,100 |
| 2024-11-04 | 2.05 | 2.22 | 2.04 | 2.2 | +2.33% | 189,041 | 40,757,413 |
| 2024-11-01 | 2.24 | 2.24 | 2.15 | 2.15 | -4.87% | 177,506 | 38,677,328 |
| 2024-10-31 | 2.36 | 2.4 | 2.24 | 2.26 | -1.31% | 311,697 | 73,511,099 |
| 2024-10-30 | 2.16 | 2.29 | 2.14 | 2.29 | +5.05% | 278,268 | 62,595,735 |
| 2024-10-29 | 2.36 | 2.4 | 2.18 | 2.18 | -4.8% | 387,862 | 88,420,676 |
| 2024-10-28 | 2.22 | 2.29 | 2.19 | 2.29 | +5.05% | 239,432 | 54,470,771 |
| 2024-10-25 | 2.1 | 2.18 | 2.1 | 2.18 | +4.81% | 274,323 | 59,339,499 |
| 2024-10-24 | 2.16 | 2.17 | 2.06 | 2.08 | +0.48% | 359,426 | 76,706,844 |
| 2024-10-23 | 2.01 | 2.07 | 1.96 | 2.07 | +5.08% | 269,821 | 54,754,120 |
| 2024-10-22 | 1.9 | 1.97 | 1.9 | 1.97 | +4.79% | 293,339 | 57,318,706 |
| 2024-10-21 | 1.85 | 1.91 | 1.84 | 1.88 | +1.08% | 158,268 | 29,645,738 |
| 2024-10-18 | 1.85 | 1.89 | 1.82 | 1.86 | 0% | 167,719 | 31,162,261 |
| 2024-10-17 | 1.9 | 1.92 | 1.85 | 1.86 | -1.06% | 129,529 | 24,278,318 |
| 2024-10-16 | 1.82 | 1.93 | 1.81 | 1.88 | +1.62% | 185,617 | 34,968,554 |
| 2024-10-15 | 1.8 | 1.89 | 1.78 | 1.85 | +2.21% | 164,792 | 30,293,784 |
| 2024-10-14 | 1.8 | 1.82 | 1.76 | 1.81 | +1.12% | 101,397 | 18,152,660 |
| 2024-10-11 | 1.8 | 1.85 | 1.77 | 1.79 | -1.1% | 118,827 | 21,552,523 |
| 2024-10-10 | 1.84 | 1.86 | 1.81 | 1.81 | -4.74% | 224,167 | 40,704,772 |
| 2024-10-09 | 2 | 2 | 1.9 | 1.9 | -5% | 98,390 | 18,990,052 |
| 2024-10-08 | 2.06 | 2.06 | 1.96 | 2 | +2.04% | 290,858 | 58,557,907 |
| 2024-09-30 | 1.88 | 1.96 | 1.88 | 1.96 | +4.81% | 281,561 | 54,319,008 |
| 2024-09-27 | 1.88 | 1.9 | 1.86 | 1.87 | 0% | 116,289 | 21,889,203 |
| 2024-09-26 | 1.85 | 1.88 | 1.84 | 1.87 | +0.54% | 101,744 | 18,943,712 |
| 2024-09-25 | 1.82 | 1.89 | 1.81 | 1.86 | +1.09% | 140,561 | 26,057,536 |
| 2024-09-24 | 1.81 | 1.85 | 1.81 | 1.84 | +1.66% | 92,092 | 16,877,300 |
| 2024-09-23 | 1.8 | 1.85 | 1.79 | 1.81 | 0% | 50,417 | 9,169,882 |
| 2024-09-20 | 1.81 | 1.84 | 1.79 | 1.81 | -0.55% | 82,984 | 15,090,410 |
| 2024-09-19 | 1.76 | 1.83 | 1.74 | 1.82 | +2.25% | 87,763 | 15,771,915 |
| 2024-09-18 | 1.88 | 1.88 | 1.78 | 1.78 | -4.81% | 84,205 | 15,065,368 |
| 2024-09-13 | 1.98 | 1.98 | 1.87 | 1.87 | -5.08% | 72,771 | 14,003,328 |
| 2024-09-12 | 1.93 | 1.98 | 1.92 | 1.97 | +1.55% | 80,650 | 15,807,531 |
| 2024-09-11 | 1.95 | 2 | 1.92 | 1.94 | -1.02% | 70,633 | 13,831,693 |
| 2024-09-10 | 1.95 | 2 | 1.91 | 1.96 | +0.51% | 65,680 | 12,848,106 |
| 2024-09-09 | 1.98 | 2.01 | 1.9 | 1.95 | -2.5% | 81,609 | 15,958,647 |
| 2024-09-06 | 1.92 | 2.02 | 1.92 | 2 | +3.63% | 134,496 | 26,549,461 |
| 2024-09-05 | 1.88 | 1.95 | 1.85 | 1.93 | +0.52% | 94,663 | 18,100,624 |
| 2024-09-04 | 1.99 | 1.99 | 1.92 | 1.92 | -4.95% | 187,429 | 36,330,749 |
| 2024-09-03 | 2.04 | 2.08 | 1.99 | 2.02 | +2.02% | 265,148 | 54,639,259 |
| 2024-09-02 | 1.89 | 2 | 1.89 | 1.98 | +4.21% | 138,869 | 27,221,072 |
| 2024-08-30 | 1.89 | 1.95 | 1.87 | 1.9 | 0% | 108,940 | 20,912,478 |
| 2024-08-29 | 1.81 | 1.91 | 1.79 | 1.9 | +3.83% | 101,016 | 18,623,093 |
| 2024-08-28 | 1.79 | 1.89 | 1.77 | 1.83 | +1.67% | 113,521 | 20,952,421 |
| 2024-08-27 | 1.78 | 1.81 | 1.72 | 1.8 | +2.27% | 90,355 | 16,059,330 |
| 2024-08-26 | 1.75 | 1.8 | 1.75 | 1.76 | -1.68% | 59,248 | 10,486,885 |
| 2024-08-23 | 1.86 | 1.87 | 1.79 | 1.79 | -4.79% | 98,848 | 17,818,216 |
| 2024-08-22 | 1.83 | 1.91 | 1.82 | 1.88 | +3.3% | 161,136 | 30,478,427 |
| 2024-08-21 | 1.83 | 1.86 | 1.81 | 1.82 | -1.09% | 32,390 | 5,925,964 |
| 2024-08-20 | 1.85 | 1.88 | 1.81 | 1.84 | +0.55% | 37,319 | 6,880,418 |
| 2024-08-19 | 1.87 | 1.87 | 1.83 | 1.83 | -1.61% | 41,298 | 7,611,321 |
| 2024-08-16 | 1.87 | 1.9 | 1.84 | 1.86 | -1.06% | 59,157 | 11,073,106 |
| 2024-08-15 | 1.91 | 1.92 | 1.83 | 1.88 | -2.59% | 124,279 | 23,145,148 |
| 2024-08-14 | 1.93 | 1.99 | 1.92 | 1.93 | -1.03% | 70,581 | 13,827,075 |
| 2024-08-13 | 1.95 | 1.99 | 1.93 | 1.95 | -3.94% | 128,901 | 25,064,964 |
| 2024-08-12 | 2.06 | 2.09 | 2.03 | 2.03 | -5.14% | 45,481 | 9,312,253 |
| 2024-08-09 | 2.26 | 2.28 | 2.14 | 2.14 | -4.89% | 177,728 | 38,995,029 |
| 2024-08-08 | 2.13 | 2.25 | 2.12 | 2.25 | +5.14% | 243,568 | 53,691,238 |
| 2024-08-07 | 2.06 | 2.16 | 2.05 | 2.14 | +2.88% | 120,168 | 25,305,319 |
| 2024-08-06 | 2.06 | 2.12 | 2 | 2.08 | +1.46% | 88,201 | 18,109,339 |
| 2024-08-05 | 2.01 | 2.13 | 2 | 2.05 | +0.99% | 133,678 | 27,565,249 |
| 2024-08-02 | 2.03 | 2.1 | 2.01 | 2.03 | -0.98% | 125,967 | 25,641,335 |
| 2024-08-01 | 1.99 | 2.08 | 1.98 | 2.05 | +3.54% | 162,901 | 33,537,667 |
| 2024-07-31 | 1.96 | 2 | 1.92 | 1.98 | +0.51% | 102,885 | 20,154,897 |
| 2024-07-30 | 1.89 | 1.99 | 1.85 | 1.97 | +3.68% | 86,560 | 16,740,523 |
| 2024-07-29 | 1.89 | 1.92 | 1.87 | 1.9 | +1.06% | 37,807 | 7,173,071 |
| 2024-07-26 | 1.92 | 1.95 | 1.86 | 1.88 | -2.08% | 66,485 | 12,656,199 |
| 2024-07-25 | 1.94 | 1.96 | 1.86 | 1.92 | -2.04% | 111,787 | 21,275,862 |
| 2024-07-24 | 1.89 | 1.99 | 1.89 | 1.96 | +1.03% | 147,943 | 28,538,283 |
| 2024-07-23 | 2.05 | 2.13 | 1.93 | 1.94 | -4.43% | 221,465 | 45,841,043 |
| 2024-07-22 | 1.93 | 2.04 | 1.92 | 2.03 | +4.1% | 110,870 | 22,178,295 |
| 2024-07-19 | 1.87 | 1.96 | 1.87 | 1.95 | +2.63% | 106,068 | 20,361,926 |
| 2024-07-18 | 1.86 | 1.96 | 1.79 | 1.9 | +1.06% | 165,694 | 30,712,255 |
| 2024-07-17 | 1.84 | 1.88 | 1.81 | 1.88 | +5.03% | 91,134 | 16,988,392 |
| 2024-07-16 | 1.7 | 1.79 | 1.68 | 1.79 | +5.29% | 54,596 | 9,714,546 |
| 2024-07-15 | 1.7 | 1.74 | 1.66 | 1.7 | -0.58% | 41,707 | 7,070,735 |
| 2024-07-12 | 1.71 | 1.77 | 1.69 | 1.71 | +0.59% | 65,534 | 11,286,104 |
| 2024-07-11 | 1.64 | 1.7 | 1.63 | 1.7 | +4.94% | 73,288 | 12,259,824 |
| 2024-07-10 | 1.67 | 1.69 | 1.62 | 1.62 | -4.71% | 71,370 | 11,706,984 |
| 2024-07-09 | 1.74 | 1.75 | 1.65 | 1.7 | -2.3% | 73,834 | 12,397,602 |
| 2024-07-08 | 1.82 | 1.83 | 1.74 | 1.74 | -4.92% | 56,792 | 10,033,636 |
| 2024-07-05 | 1.75 | 1.85 | 1.74 | 1.83 | +1.67% | 55,429 | 10,011,849 |
| 2024-07-04 | 1.89 | 1.91 | 1.8 | 1.8 | -4.76% | 83,223 | 15,174,110 |
| 2024-07-03 | 1.79 | 1.9 | 1.78 | 1.89 | +4.42% | 103,476 | 19,194,064 |
| 2024-07-02 | 1.74 | 1.83 | 1.74 | 1.81 | +4.02% | 95,972 | 17,418,476 |
| 2024-07-01 | 1.68 | 1.74 | 1.63 | 1.74 | +4.82% | 85,541 | 14,518,296 |
| 2024-06-28 | 1.74 | 1.8 | 1.66 | 1.66 | -5.14% | 121,802 | 21,037,609 |
| 2024-06-27 | 1.82 | 1.89 | 1.75 | 1.75 | -4.89% | 94,565 | 17,254,819 |
| 2024-06-26 | 1.83 | 1.87 | 1.79 | 1.84 | +2.22% | 66,539 | 12,197,822 |
| 2024-06-25 | 1.82 | 1.84 | 1.8 | 1.8 | -4.76% | 65,133 | 11,779,077 |
| 2024-06-24 | 2.01 | 2.01 | 1.89 | 1.89 | -5.03% | 126,673 | 24,205,309 |
| 2024-06-21 | 2.03 | 2.1 | 1.99 | 1.99 | -4.78% | 143,183 | 29,094,385 |
| 2024-06-20 | 2.18 | 2.18 | 2.09 | 2.09 | -5% | 146,961 | 30,937,642 |
| 2024-06-19 | 2.1 | 2.21 | 2.06 | 2.2 | +4.76% | 172,474 | 37,236,961 |
| 2024-06-18 | 2.01 | 2.11 | 2 | 2.1 | +3.96% | 120,175 | 24,725,106 |
| 2024-06-17 | 1.99 | 2.06 | 1.95 | 2.02 | +1% | 140,725 | 28,113,509 |
| 2024-06-14 | 1.97 | 2.03 | 1.96 | 2 | -0.5% | 119,136 | 23,656,884 |
| 2024-06-13 | 2.02 | 2.06 | 1.96 | 2.01 | 0% | 181,814 | 36,331,487 |
| 2024-06-12 | 1.88 | 2.01 | 1.88 | 2.01 | +5.24% | 158,232 | 31,233,880 |
| 2024-06-11 | 1.81 | 1.95 | 1.77 | 1.91 | +2.69% | 179,332 | 33,194,073 |
| 2024-06-07 | 1.73 | 1.86 | 1.73 | 1.86 | +5.08% | 262,639 | 47,110,833 |
| 2024-06-06 | 1.94 | 1.95 | 1.77 | 1.77 | -4.84% | 347,757 | 65,604,955 |
| 2024-06-05 | 1.85 | 1.86 | 1.85 | 1.86 | +5.08% | 52,289 | 9,714,105 |
| 2024-06-04 | 1.77 | 1.77 | 1.77 | 1.77 | -4.84% | 46,554 | 8,240,058 |
| 2024-06-03 | 1.98 | 2 | 1.86 | 1.86 | -5.1% | 156,053 | 29,482,816 |
| 2024-05-31 | 1.94 | 2.02 | 1.94 | 1.96 | -3.92% | 325,219 | 63,382,082 |
| 2024-05-30 | 2.06 | 2.1 | 2.04 | 2.04 | -5.12% | 47,298 | 9,716,788 |
| 2024-05-29 | 2.17 | 2.21 | 2.15 | 2.15 | -4.87% | 160,654 | 34,700,400 |
| 2024-05-28 | 2.38 | 2.43 | 2.26 | 2.26 | -5.04% | 190,226 | 44,097,207 |
| 2024-05-27 | 2.48 | 2.54 | 2.35 | 2.38 | -2.86% | 188,297 | 45,594,295 |
| 2024-05-24 | 2.36 | 2.52 | 2.3 | 2.45 | +1.66% | 321,123 | 76,536,663 |
| 2024-05-23 | 2.34 | 2.53 | 2.34 | 2.41 | -2.03% | 379,136 | 90,442,199 |
| 2024-05-22 | 2.46 | 2.46 | 2.46 | 2.46 | -5.02% | 10,708 | 2,634,168 |
| 2024-05-21 | 2.61 | 2.65 | 2.59 | 2.59 | -5.13% | 51,583 | 13,418,865 |
| 2024-05-20 | 2.88 | 2.89 | 2.73 | 2.73 | -4.88% | 177,586 | 49,752,056 |
| 2024-05-17 | 2.92 | 2.99 | 2.84 | 2.87 | -1.71% | 249,963 | 72,733,159 |
| 2024-05-16 | 3.01 | 3.02 | 2.86 | 2.92 | -2.99% | 483,755 | 140,286,893 |
| 2024-05-15 | 3.01 | 3.06 | 3.01 | 3.01 | -5.05% | 472,443 | 142,320,989 |
| 2024-05-14 | 3.17 | 3.17 | 3.17 | 3.17 | -5.09% | 30,638 | 9,712,246 |
| 2024-05-13 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 740 | 247,160 |
| 2024-05-10 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 3,528 | 1,241,856 |
| 2024-05-09 | 3.71 | 3.71 | 3.71 | 3.71 | -5.12% | 1,127 | 418,117 |
| 2024-05-08 | 3.91 | 3.91 | 3.91 | 3.91 | -5.1% | 2,419 | 945,829 |
| 2024-05-07 | 4.12 | 4.12 | 4.12 | 4.12 | -5.07% | 1,403 | 578,036 |
| 2024-05-06 | 4.34 | 4.34 | 4.34 | 4.34 | -5.03% | 715 | 310,310 |
| 2024-04-30 | 4.57 | 4.57 | 4.57 | 4.57 | -4.99% | 505 | 230,785 |
| 2024-04-26 | 4.74 | 4.92 | 4.69 | 4.81 | +2.12% | 160,819 | 77,616,242 |
| 2024-04-25 | 4.76 | 4.81 | 4.67 | 4.71 | -0.84% | 104,635 | 49,740,453 |
| 2024-04-24 | 4.58 | 4.78 | 4.57 | 4.75 | +3.94% | 137,893 | 64,923,987 |
| 2024-04-23 | 4.4 | 4.6 | 4.38 | 4.57 | +3.63% | 141,428 | 64,226,103 |
| 2024-04-22 | 4.62 | 4.66 | 4.36 | 4.41 | -4.55% | 143,029 | 63,859,225 |
| 2024-04-19 | 4.82 | 4.88 | 4.6 | 4.62 | -4.15% | 134,232 | 62,884,469 |
| 2024-04-18 | 4.91 | 5.01 | 4.7 | 4.82 | -2.23% | 169,457 | 82,136,948 |
| 2024-04-17 | 4.59 | 4.94 | 4.5 | 4.93 | +6.02% | 205,642 | 99,840,123 |
| 2024-04-16 | 4.97 | 5 | 4.65 | 4.65 | -10.06% | 126,696 | 59,886,378 |
| 2024-04-15 | 5.6 | 5.73 | 5.17 | 5.17 | -9.93% | 262,241 | 138,913,380 |
| 2024-04-12 | 5.8 | 5.92 | 5.71 | 5.74 | -1.03% | 97,180 | 56,337,767 |
| 2024-04-11 | 5.7 | 5.9 | 5.59 | 5.8 | +0.17% | 131,038 | 76,125,864 |
| 2024-04-10 | 6 | 6.1 | 5.73 | 5.79 | -4.93% | 197,836 | 115,792,344 |
| 2024-04-09 | 5.95 | 6.4 | 5.95 | 6.09 | +2.01% | 175,667 | 107,834,257 |
| 2024-04-08 | 6.38 | 6.38 | 5.92 | 5.97 | -9.13% | 284,491 | 173,836,119 |
| 2024-04-03 | 6.82 | 6.88 | 6.51 | 6.57 | -4.37% | 221,607 | 146,737,861 |
| 2024-04-02 | 7.03 | 7.05 | 6.74 | 6.87 | -2.14% | 229,464 | 157,874,279 |
| 2024-04-01 | 6.93 | 7.1 | 6.8 | 7.02 | +1.3% | 311,122 | 215,890,590 |
| 2024-03-29 | 6.77 | 7.15 | 6.74 | 6.93 | +0.73% | 352,650 | 244,629,868 |
| 2024-03-28 | 6.7 | 6.95 | 6.5 | 6.88 | +0.29% | 433,186 | 292,315,930 |
| 2024-03-27 | 7.05 | 7.28 | 6.56 | 6.86 | -5.64% | 750,461 | 513,656,906 |
| 2024-03-26 | 6.52 | 7.27 | 6.43 | 7.27 | +9.98% | 852,765 | 615,703,918 |
| 2024-03-25 | 6.98 | 7 | 6.51 | 6.61 | -7.42% | 333,455 | 225,487,362 |
| 2024-03-22 | 6.86 | 7.55 | 6.75 | 7.14 | +4.08% | 533,513 | 384,308,588 |
| 2024-03-21 | 6.86 | 6.94 | 6.7 | 6.86 | -0.29% | 247,864 | 169,095,103 |
| 2024-03-20 | 6.65 | 6.99 | 6.57 | 6.88 | +3.46% | 368,862 | 251,504,486 |
| 2024-03-19 | 6.7 | 6.88 | 6.62 | 6.65 | +0.3% | 342,437 | 229,984,005 |
| 2024-03-18 | 6.46 | 6.8 | 6.46 | 6.63 | +4.74% | 433,267 | 287,243,767 |
| 2024-03-15 | 6.22 | 6.38 | 6.12 | 6.33 | +0.8% | 216,397 | 135,250,989 |
| 2024-03-14 | 6.42 | 6.49 | 6.15 | 6.28 | -4.27% | 340,072 | 215,683,407 |
| 2024-03-13 | 6.35 | 6.8 | 6.23 | 6.56 | +2.66% | 527,720 | 345,662,786 |
| 2024-03-12 | 6.5 | 6.68 | 6.35 | 6.39 | -5.33% | 553,033 | 357,404,771 |
| 2024-03-11 | 7.39 | 7.39 | 6.46 | 6.75 | +0.45% | 981,474 | 679,901,135 |
| 2024-03-08 | 6.33 | 6.72 | 6.2 | 6.72 | +9.98% | 315,573 | 203,535,017 |
| 2024-03-07 | 5.58 | 6.11 | 5.57 | 6.11 | +10.09% | 238,279 | 142,593,093 |
| 2024-03-06 | 5.5 | 5.63 | 5.38 | 5.55 | +1.28% | 176,566 | 97,391,289 |
| 2024-03-05 | 5.65 | 5.83 | 5.45 | 5.48 | -3.18% | 220,169 | 123,710,962 |
| 2024-03-04 | 5.77 | 5.83 | 5.44 | 5.66 | -1.22% | 243,447 | 136,980,886 |
| 2024-03-01 | 5.91 | 5.98 | 5.61 | 5.73 | -1.72% | 293,359 | 168,659,717 |
| 2024-02-29 | 5.32 | 6 | 5.13 | 5.83 | +3.55% | 377,221 | 216,166,960 |
| 2024-02-28 | 6.3 | 6.59 | 5.63 | 5.63 | -9.92% | 496,306 | 300,443,483 |
| 2024-02-27 | 5.94 | 6.31 | 5.86 | 6.25 | +5.93% | 264,899 | 161,155,764 |
| 2024-02-26 | 5.8 | 6.14 | 5.64 | 5.9 | +1.72% | 337,643 | 199,019,983 |
| 2024-02-23 | 5.53 | 5.89 | 5.41 | 5.8 | +5.07% | 378,307 | 213,521,226 |
| 2024-02-22 | 5.25 | 5.66 | 5.18 | 5.52 | +5.14% | 510,602 | 276,967,822 |
| 2024-02-21 | 4.68 | 5.25 | 4.65 | 5.25 | +10.06% | 380,870 | 194,863,013 |
| 2024-02-20 | 4.63 | 4.8 | 4.55 | 4.77 | +1.27% | 300,795 | 141,228,282 |
| 2024-02-19 | 4.26 | 4.8 | 4.14 | 4.71 | +7.05% | 478,120 | 213,797,617 |
| 2024-02-08 | 4 | 4.47 | 3.85 | 4.4 | +2.8% | 614,710 | 249,269,585 |
| 2024-02-07 | 4.98 | 5 | 4.28 | 4.28 | -9.89% | 155,562 | 67,812,801 |
| 2024-02-06 | 5.05 | 5.05 | 4.71 | 4.75 | -9.18% | 305,409 | 145,180,042 |
| 2024-02-05 | 5.81 | 5.83 | 5.23 | 5.23 | -9.98% | 99,237 | 53,036,235 |
| 2024-02-02 | 6.02 | 6.22 | 5.49 | 5.81 | -3.33% | 200,431 | 117,246,991 |
| 2024-02-01 | 6.16 | 6.25 | 5.92 | 6.01 | -3.53% | 143,490 | 86,975,641 |
| 2024-01-31 | 6.69 | 6.78 | 6.19 | 6.23 | -8.25% | 190,900 | 122,506,653 |
| 2024-01-30 | 6.91 | 7.05 | 6.76 | 6.79 | -2.86% | 100,583 | 69,350,363 |
| 2024-01-29 | 7.36 | 7.36 | 6.98 | 6.99 | -4.9% | 119,765 | 85,153,407 |
| 2024-01-26 | 7.49 | 7.52 | 7.31 | 7.35 | -0.81% | 119,309 | 88,511,563 |
| 2024-01-25 | 7.17 | 7.45 | 7.08 | 7.41 | +3.35% | 175,550 | 127,751,799 |
| 2024-01-24 | 7.24 | 7.26 | 6.86 | 7.17 | 0% | 158,487 | 112,018,496 |
| 2024-01-23 | 7.26 | 7.3 | 6.97 | 7.17 | +0.28% | 153,850 | 109,805,404 |
| 2024-01-22 | 7.74 | 7.75 | 7.05 | 7.15 | -7.14% | 247,897 | 183,095,671 |
| 2024-01-19 | 7.75 | 8.13 | 7.66 | 7.7 | 0% | 226,749 | 177,528,931 |
| 2024-01-18 | 7.72 | 7.72 | 7.47 | 7.7 | -0.65% | 162,215 | 123,087,345 |
| 2024-01-17 | 7.86 | 7.93 | 7.75 | 7.75 | -1.15% | 129,075 | 101,269,059 |
| 2024-01-16 | 7.88 | 7.98 | 7.73 | 7.84 | -0.88% | 165,154 | 129,214,019 |
| 2024-01-15 | 7.97 | 8.05 | 7.81 | 7.91 | -0.13% | 189,121 | 150,455,097 |
| 2024-01-12 | 8.41 | 8.45 | 7.86 | 7.92 | -2.46% | 231,462 | 185,662,132 |
| 2024-01-11 | 8.04 | 8.17 | 7.86 | 8.12 | +2.78% | 214,264 | 172,879,844 |
| 2024-01-10 | 8.16 | 8.2 | 7.88 | 7.9 | -3.66% | 205,982 | 164,387,299 |
| 2024-01-09 | 8.24 | 8.4 | 8.07 | 8.2 | +0.86% | 188,485 | 155,141,087 |
| 2024-01-08 | 8.2 | 8.54 | 8.13 | 8.13 | -0.37% | 210,172 | 175,072,462 |
| 2024-01-05 | 8.54 | 8.57 | 8.09 | 8.16 | -2.97% | 188,486 | 156,448,477 |
| 2024-01-04 | 8.53 | 8.64 | 8.35 | 8.41 | -1.87% | 153,086 | 129,750,320 |
| 2024-01-03 | 8.83 | 8.89 | 8.41 | 8.57 | -1.83% | 175,217 | 151,012,397 |
| 2024-01-02 | 9.05 | 9.15 | 8.71 | 8.73 | -3.43% | 192,219 | 170,715,785 |
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：