股票概览
7.3
+3.25%
+0.23
6.9
开盘价
7.43
最高价
6.81
最低价
751,325
成交量
数据更新至: 2025-03-25
技术指标
7.21
MA5 (5日均线)
7.09
MA10 (10日均线)
6.81
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 | 6.9 | 7.43 | 6.81 | 7.3 | +3.25% | 751,325 | 539,855,649 |
| 2025-03-24 | 7.3 | 7.52 | 6.75 | 7.07 | -4.2% | 962,895 | 688,703,518 |
| 2025-03-21 | 7.06 | 7.6 | 7.01 | 7.38 | +3.36% | 1,194,634 | 868,909,369 |
| 2025-03-20 | 7.03 | 7.35 | 6.89 | 7.14 | -0.14% | 871,549 | 621,495,258 |
| 2025-03-19 | 7.07 | 7.48 | 6.96 | 7.15 | +1.27% | 1,131,224 | 816,842,821 |
| 2025-03-18 | 6.93 | 7.09 | 6.88 | 7.06 | +1% | 843,443 | 589,710,486 |
| 2025-03-17 | 6.95 | 7.06 | 6.84 | 6.99 | +1.16% | 696,550 | 485,073,346 |
| 2025-03-14 | 6.93 | 6.98 | 6.71 | 6.91 | +0.29% | 752,386 | 514,789,137 |
| 2025-03-13 | 7.06 | 7.28 | 6.81 | 6.89 | -1.57% | 1,466,130 | 1,036,419,736 |
| 2025-03-12 | 6.4 | 7 | 6.4 | 7 | +10.06% | 915,038 | 623,884,883 |
| 2025-03-11 | 6.3 | 6.41 | 6.26 | 6.36 | -0.47% | 251,837 | 159,093,370 |
| 2025-03-10 | 6.32 | 6.39 | 6.27 | 6.39 | +1.27% | 223,381 | 141,440,709 |
| 2025-03-07 | 6.5 | 6.54 | 6.29 | 6.31 | -4.25% | 485,637 | 309,993,042 |
| 2025-03-06 | 6.48 | 6.69 | 6.47 | 6.59 | +1.54% | 462,039 | 304,715,488 |
| 2025-03-05 | 6.39 | 6.57 | 6.3 | 6.49 | +1.09% | 368,728 | 236,462,554 |
| 2025-03-04 | 6.2 | 6.42 | 6.15 | 6.42 | +2.07% | 325,170 | 205,993,068 |
| 2025-03-03 | 6.44 | 6.52 | 6.2 | 6.29 | -3.97% | 513,063 | 326,573,674 |
| 2025-02-28 | 6.7 | 6.98 | 6.47 | 6.55 | -3.53% | 518,965 | 350,479,948 |
| 2025-02-27 | 7.06 | 7.07 | 6.66 | 6.79 | -3.69% | 603,634 | 413,530,201 |
| 2025-02-26 | 6.84 | 7.09 | 6.73 | 7.05 | +3.07% | 821,664 | 567,778,034 |
| 2025-02-25 | 6.88 | 6.94 | 6.75 | 6.84 | -3.8% | 825,072 | 563,989,579 |
| 2025-02-24 | 7.2 | 7.45 | 6.97 | 7.11 | -1.25% | 1,197,895 | 855,725,113 |
| 2025-02-21 | 6.99 | 7.3 | 6.86 | 7.2 | +6.51% | 1,640,722 | 1,163,215,823 |
| 2025-02-20 | 6.74 | 6.82 | 6.55 | 6.76 | +0.15% | 981,956 | 655,012,755 |
| 2025-02-19 | 6.82 | 6.89 | 6.61 | 6.75 | +0.9% | 1,020,325 | 686,044,798 |
| 2025-02-18 | 7.1 | 7.19 | 6.68 | 6.69 | -0.3% | 1,892,808 | 1,311,077,460 |
| 2025-02-17 | 6.1 | 6.71 | 6.1 | 6.71 | +10% | 1,134,516 | 736,584,824 |
| 2025-02-14 | 6.33 | 6.43 | 6.08 | 6.1 | -3.63% | 765,789 | 474,087,386 |
| 2025-02-13 | 6.56 | 6.56 | 6.28 | 6.33 | -4.52% | 945,657 | 605,454,387 |
| 2025-02-12 | 6.45 | 6.84 | 6.35 | 6.63 | +2% | 1,187,544 | 787,544,182 |
| 2025-02-11 | 6.24 | 6.6 | 6.18 | 6.5 | +4.17% | 1,239,475 | 795,267,376 |
| 2025-02-10 | 6.19 | 6.27 | 6.14 | 6.24 | +0.97% | 808,327 | 501,228,543 |
| 2025-02-07 | 6.2 | 6.43 | 6.07 | 6.18 | -1.9% | 1,075,212 | 670,670,061 |
| 2025-02-06 | 6 | 6.38 | 5.88 | 6.3 | +3.96% | 1,014,535 | 620,183,731 |
| 2025-02-05 | 5.77 | 6.2 | 5.77 | 6.06 | +1.17% | 774,354 | 466,843,219 |
| 2025-01-27 | 6.48 | 6.5 | 5.99 | 5.99 | -9.92% | 893,587 | 547,953,094 |
| 2025-01-24 | 6.66 | 6.99 | 6.37 | 6.65 | -6.07% | 1,642,171 | 1,087,611,212 |
| 2025-01-23 | 6.59 | 7.25 | 6.5 | 7.08 | +7.27% | 1,852,809 | 1,294,534,774 |
| 2025-01-22 | 6.39 | 7 | 6.21 | 6.6 | +3.13% | 1,784,114 | 1,181,038,868 |
| 2025-01-21 | 6 | 6.4 | 5.85 | 6.4 | +7.74% | 1,395,975 | 849,671,216 |
| 2025-01-20 | 5.71 | 6.18 | 5.7 | 5.94 | +3.48% | 1,162,473 | 690,524,883 |
| 2025-01-17 | 5.87 | 5.96 | 5.73 | 5.74 | -4.17% | 878,190 | 511,942,573 |
| 2025-01-16 | 5.84 | 6.07 | 5.71 | 5.99 | +1.7% | 1,215,548 | 720,148,344 |
| 2025-01-15 | 6.15 | 6.27 | 5.78 | 5.89 | -8.26% | 1,613,677 | 972,338,694 |
| 2025-01-14 | 5.76 | 6.77 | 5.64 | 6.42 | +2.88% | 2,122,856 | 1,287,181,553 |
| 2025-01-13 | 6.24 | 6.39 | 6.24 | 6.24 | -9.96% | 301,348 | 188,222,810 |
| 2025-01-10 | 7.2 | 7.44 | 6.93 | 6.93 | -10% | 1,710,738 | 1,208,346,406 |
| 2025-01-09 | 8.48 | 9.02 | 7.6 | 7.7 | -6.1% | 2,840,446 | 2,368,876,148 |
| 2025-01-08 | 7.39 | 8.2 | 7.22 | 8.2 | +10.07% | 2,492,478 | 1,921,887,165 |
| 2025-01-07 | 6.09 | 7.45 | 6.09 | 7.45 | +10.04% | 2,285,245 | 1,562,824,842 |
| 2025-01-06 | 7.48 | 8.07 | 6.62 | 6.77 | -7.77% | 2,942,048 | 2,262,480,889 |
| 2025-01-03 | 6.66 | 7.34 | 6.46 | 7.34 | +10.04% | 2,400,895 | 1,713,402,308 |
| 2025-01-02 | 6.34 | 6.67 | 6.01 | 6.67 | +10.07% | 2,003,955 | 1,297,690,666 |
| 2024-12-31 | 6.06 | 6.06 | 6.06 | 6.06 | +9.98% | 520,806 | 315,608,588 |
| 2024-12-30 | 5.51 | 5.51 | 5.51 | 5.51 | +9.98% | 182,199 | 100,391,605 |
| 2024-12-27 | 5.01 | 5.01 | 5.01 | 5.01 | +10.11% | 146,449 | 73,370,849 |
| 2024-12-26 | 4.14 | 4.55 | 4.1 | 4.55 | +9.9% | 204,465 | 91,074,971 |
| 2024-12-25 | 4.31 | 4.31 | 4.05 | 4.14 | -3.5% | 188,356 | 77,952,318 |
| 2024-12-24 | 4.21 | 4.33 | 4.2 | 4.29 | +2.39% | 194,065 | 83,043,690 |
| 2024-12-23 | 4.5 | 4.5 | 4.16 | 4.19 | -6.68% | 228,418 | 97,967,807 |
| 2024-12-20 | 4.52 | 4.57 | 4.44 | 4.49 | 0% | 124,464 | 55,863,618 |
| 2024-12-19 | 4.34 | 4.52 | 4.34 | 4.49 | +0.9% | 135,435 | 60,143,153 |
| 2024-12-18 | 4.41 | 4.51 | 4.33 | 4.45 | +1.37% | 139,340 | 62,011,341 |
| 2024-12-17 | 4.58 | 4.6 | 4.38 | 4.39 | -4.36% | 196,038 | 87,634,082 |
| 2024-12-16 | 4.64 | 4.69 | 4.54 | 4.59 | -1.08% | 152,943 | 70,433,790 |
| 2024-12-13 | 4.71 | 4.73 | 4.61 | 4.64 | -2.11% | 175,037 | 81,783,279 |
| 2024-12-12 | 4.76 | 4.77 | 4.66 | 4.74 | -0.21% | 156,477 | 73,706,097 |
| 2024-12-11 | 4.62 | 4.83 | 4.61 | 4.75 | +2.81% | 287,824 | 136,264,517 |
| 2024-12-10 | 4.65 | 4.71 | 4.59 | 4.62 | +0.87% | 228,069 | 105,933,412 |
| 2024-12-09 | 4.64 | 4.68 | 4.5 | 4.58 | -1.29% | 194,165 | 88,814,829 |
| 2024-12-06 | 4.61 | 4.65 | 4.55 | 4.64 | +1.09% | 183,917 | 84,733,698 |
| 2024-12-05 | 4.53 | 4.62 | 4.48 | 4.59 | +1.32% | 168,932 | 77,094,502 |
| 2024-12-04 | 4.6 | 4.69 | 4.5 | 4.53 | -2.37% | 326,105 | 149,205,893 |
| 2024-12-03 | 4.75 | 4.79 | 4.61 | 4.64 | -2.52% | 368,130 | 171,728,370 |
| 2024-12-02 | 4.65 | 4.84 | 4.58 | 4.76 | +2.37% | 447,455 | 210,868,829 |
| 2024-11-29 | 4.46 | 4.76 | 4.43 | 4.65 | +3.33% | 505,676 | 232,477,512 |
| 2024-11-28 | 4.42 | 4.61 | 4.37 | 4.5 | +0.9% | 515,327 | 231,356,224 |
| 2024-11-27 | 4.42 | 4.54 | 4.29 | 4.46 | -0.45% | 480,992 | 212,259,460 |
| 2024-11-26 | 4.36 | 4.59 | 4.34 | 4.48 | +2.75% | 698,841 | 312,785,438 |
| 2024-11-25 | 4.32 | 4.46 | 4.23 | 4.36 | -1.58% | 733,362 | 316,648,748 |
| 2024-11-22 | 4.2 | 4.63 | 4.16 | 4.43 | +5.23% | 956,643 | 435,690,249 |
| 2024-11-21 | 4.13 | 4.22 | 4.11 | 4.21 | +1.94% | 128,963 | 53,880,396 |
| 2024-11-20 | 4.09 | 4.14 | 4.05 | 4.13 | +0.73% | 133,377 | 54,687,820 |
| 2024-11-19 | 4 | 4.1 | 3.96 | 4.1 | +3.54% | 155,803 | 62,927,053 |
| 2024-11-18 | 4.07 | 4.1 | 3.94 | 3.96 | -1.74% | 156,217 | 62,480,134 |
| 2024-11-15 | 4.13 | 4.18 | 4.02 | 4.03 | -2.66% | 163,550 | 67,198,653 |
| 2024-11-14 | 4.23 | 4.3 | 4.12 | 4.14 | -2.13% | 169,602 | 71,261,344 |
| 2024-11-13 | 4.25 | 4.29 | 4.08 | 4.23 | -0.94% | 192,026 | 80,258,613 |
| 2024-11-12 | 4.35 | 4.4 | 4.2 | 4.27 | -1.39% | 195,155 | 83,775,154 |
| 2024-11-11 | 4.26 | 4.38 | 4.19 | 4.33 | +1.88% | 216,957 | 92,600,187 |
| 2024-11-08 | 4.28 | 4.47 | 4.2 | 4.25 | +0.71% | 320,429 | 137,938,878 |
| 2024-11-07 | 4.08 | 4.23 | 4.06 | 4.22 | +3.43% | 225,285 | 94,009,824 |
| 2024-11-06 | 4.06 | 4.12 | 4.02 | 4.08 | +0.74% | 253,770 | 103,318,928 |
| 2024-11-05 | 4.02 | 4.07 | 4.02 | 4.05 | +0.75% | 202,024 | 81,699,067 |
| 2024-11-04 | 3.9 | 4.04 | 3.9 | 4.02 | +3.61% | 205,143 | 81,901,871 |
| 2024-11-01 | 4.03 | 4.07 | 3.87 | 3.88 | -4.2% | 255,402 | 100,651,721 |
| 2024-10-31 | 3.99 | 4.09 | 3.94 | 4.05 | +2.02% | 260,862 | 105,670,973 |
| 2024-10-30 | 3.92 | 3.98 | 3.89 | 3.97 | +1.28% | 178,604 | 70,383,043 |
| 2024-10-29 | 4.02 | 4.07 | 3.91 | 3.92 | -2.24% | 269,330 | 107,115,738 |
| 2024-10-28 | 3.92 | 4.07 | 3.85 | 4.01 | +6.37% | 431,069 | 171,562,833 |
| 2024-10-25 | 3.71 | 3.78 | 3.71 | 3.77 | +1.89% | 154,018 | 57,738,223 |
| 2024-10-24 | 3.69 | 3.72 | 3.66 | 3.7 | +0.27% | 121,054 | 44,727,331 |
| 2024-10-23 | 3.7 | 3.73 | 3.66 | 3.69 | -0.27% | 190,451 | 70,460,152 |
| 2024-10-22 | 3.66 | 3.72 | 3.63 | 3.7 | +1.09% | 196,385 | 72,409,240 |
| 2024-10-21 | 3.68 | 3.72 | 3.63 | 3.66 | 0% | 196,777 | 72,230,694 |
| 2024-10-18 | 3.53 | 3.69 | 3.52 | 3.66 | +3.68% | 210,818 | 76,055,716 |
| 2024-10-17 | 3.6 | 3.66 | 3.52 | 3.53 | -1.94% | 121,061 | 43,426,263 |
| 2024-10-16 | 3.51 | 3.61 | 3.49 | 3.6 | +1.12% | 103,868 | 37,052,525 |
| 2024-10-15 | 3.63 | 3.66 | 3.55 | 3.56 | -2.73% | 135,947 | 48,976,199 |
| 2024-10-14 | 3.53 | 3.66 | 3.47 | 3.66 | +4.57% | 171,000 | 61,096,351 |
| 2024-10-11 | 3.65 | 3.65 | 3.45 | 3.5 | -4.37% | 160,789 | 57,039,175 |
| 2024-10-10 | 3.64 | 3.76 | 3.55 | 3.66 | +1.67% | 192,368 | 70,560,639 |
| 2024-10-09 | 3.88 | 3.88 | 3.58 | 3.6 | -9.55% | 278,850 | 103,937,339 |
| 2024-10-08 | 4.19 | 4.19 | 3.79 | 3.98 | +4.46% | 427,377 | 170,091,031 |
| 2024-09-30 | 3.57 | 3.81 | 3.5 | 3.81 | +9.8% | 331,084 | 121,632,357 |
| 2024-09-27 | 3.39 | 3.52 | 3.38 | 3.47 | +3.27% | 193,561 | 66,601,068 |
| 2024-09-26 | 3.3 | 3.37 | 3.29 | 3.36 | +1.51% | 119,367 | 39,748,400 |
| 2024-09-25 | 3.32 | 3.39 | 3.29 | 3.31 | +0.61% | 139,534 | 46,672,443 |
| 2024-09-24 | 3.22 | 3.3 | 3.19 | 3.29 | +3.13% | 122,763 | 39,958,642 |
| 2024-09-23 | 3.23 | 3.24 | 3.19 | 3.19 | -1.24% | 55,781 | 17,909,022 |
| 2024-09-20 | 3.24 | 3.25 | 3.2 | 3.23 | +0.31% | 74,771 | 24,108,187 |
| 2024-09-19 | 3.13 | 3.24 | 3.11 | 3.22 | +3.21% | 144,935 | 46,451,101 |
| 2024-09-18 | 3.14 | 3.15 | 3.07 | 3.12 | -0.32% | 85,040 | 26,468,252 |
| 2024-09-13 | 3.21 | 3.21 | 3.13 | 3.13 | -1.88% | 78,035 | 24,644,572 |
| 2024-09-12 | 3.15 | 3.24 | 3.15 | 3.19 | +0.95% | 88,982 | 28,575,435 |
| 2024-09-11 | 3.16 | 3.22 | 3.16 | 3.16 | -0.63% | 52,937 | 16,851,446 |
| 2024-09-10 | 3.16 | 3.19 | 3.12 | 3.18 | +0.95% | 80,605 | 25,407,956 |
| 2024-09-09 | 3.13 | 3.18 | 3.11 | 3.15 | 0% | 71,336 | 22,467,992 |
| 2024-09-06 | 3.19 | 3.21 | 3.14 | 3.15 | -1.56% | 81,228 | 25,735,712 |
| 2024-09-05 | 3.16 | 3.2 | 3.15 | 3.2 | +0.63% | 83,188 | 26,411,255 |
| 2024-09-04 | 3.2 | 3.23 | 3.17 | 3.18 | -0.93% | 64,558 | 20,607,576 |
| 2024-09-03 | 3.19 | 3.22 | 3.17 | 3.21 | +0.94% | 61,428 | 19,626,001 |
| 2024-09-02 | 3.18 | 3.26 | 3.17 | 3.18 | -0.31% | 98,434 | 31,643,764 |
| 2024-08-30 | 3.19 | 3.24 | 3.16 | 3.19 | +0.31% | 129,910 | 41,753,542 |
| 2024-08-29 | 3.12 | 3.19 | 3.08 | 3.18 | +1.92% | 81,001 | 25,545,541 |
| 2024-08-28 | 3.09 | 3.15 | 3.05 | 3.12 | +1.3% | 69,691 | 21,663,522 |
| 2024-08-27 | 3.17 | 3.17 | 3.07 | 3.08 | -3.14% | 90,170 | 27,972,947 |
| 2024-08-26 | 3.07 | 3.19 | 3.06 | 3.18 | +3.58% | 102,766 | 32,353,144 |
| 2024-08-23 | 3.14 | 3.14 | 3.03 | 3.07 | -2.23% | 99,398 | 30,597,722 |
| 2024-08-22 | 3.21 | 3.23 | 3.13 | 3.14 | -1.88% | 112,796 | 35,888,818 |
| 2024-08-21 | 3.13 | 3.23 | 3.1 | 3.2 | +1.27% | 142,048 | 45,251,976 |
| 2024-08-20 | 3.33 | 3.33 | 3.16 | 3.16 | -0.32% | 200,542 | 64,335,413 |
| 2024-08-19 | 3.17 | 3.2 | 3.13 | 3.17 | 0% | 45,830 | 14,523,487 |
| 2024-08-16 | 3.19 | 3.21 | 3.16 | 3.17 | -0.63% | 48,831 | 15,540,282 |
| 2024-08-15 | 3.17 | 3.22 | 3.12 | 3.19 | 0% | 62,371 | 19,822,505 |
| 2024-08-14 | 3.22 | 3.23 | 3.16 | 3.19 | -0.31% | 42,406 | 13,534,761 |
| 2024-08-13 | 3.14 | 3.21 | 3.11 | 3.2 | +1.91% | 52,548 | 16,650,181 |
| 2024-08-12 | 3.18 | 3.2 | 3.13 | 3.14 | -1.26% | 59,417 | 18,793,193 |
| 2024-08-09 | 3.21 | 3.24 | 3.17 | 3.18 | -0.63% | 50,669 | 16,262,298 |
| 2024-08-08 | 3.21 | 3.22 | 3.16 | 3.2 | -0.31% | 54,028 | 17,228,584 |
| 2024-08-07 | 3.19 | 3.24 | 3.16 | 3.21 | +1.26% | 69,804 | 22,407,385 |
| 2024-08-06 | 3.13 | 3.17 | 3.11 | 3.17 | +2.59% | 50,476 | 15,848,620 |
| 2024-08-05 | 3.16 | 3.2 | 3.09 | 3.09 | -2.83% | 81,326 | 25,581,147 |
| 2024-08-02 | 3.23 | 3.27 | 3.18 | 3.18 | -1.55% | 78,954 | 25,482,675 |
| 2024-08-01 | 3.23 | 3.28 | 3.22 | 3.23 | 0% | 76,609 | 24,886,808 |
| 2024-07-31 | 3.16 | 3.25 | 3.13 | 3.23 | +2.87% | 96,994 | 31,130,390 |
| 2024-07-30 | 3.13 | 3.16 | 3.13 | 3.14 | 0% | 55,048 | 17,310,145 |
| 2024-07-29 | 3.16 | 3.19 | 3.13 | 3.14 | 0% | 75,859 | 23,897,163 |
| 2024-07-26 | 3.05 | 3.16 | 3.05 | 3.14 | +2.95% | 105,614 | 33,012,128 |
| 2024-07-25 | 2.98 | 3.09 | 2.98 | 3.05 | +0.99% | 69,638 | 21,117,590 |
| 2024-07-24 | 3.08 | 3.09 | 3.01 | 3.02 | -0.98% | 61,575 | 18,701,935 |
| 2024-07-23 | 3.1 | 3.14 | 3.05 | 3.05 | -1.29% | 70,936 | 21,998,550 |
| 2024-07-22 | 3.08 | 3.13 | 3.07 | 3.09 | +0.65% | 59,712 | 18,480,357 |
| 2024-07-19 | 3.07 | 3.1 | 3.02 | 3.07 | 0% | 53,332 | 16,381,289 |
| 2024-07-18 | 3.05 | 3.09 | 2.99 | 3.07 | 0% | 78,269 | 23,724,498 |
| 2024-07-17 | 3.14 | 3.15 | 3.06 | 3.07 | -2.23% | 71,881 | 22,204,607 |
| 2024-07-16 | 3.16 | 3.16 | 3.09 | 3.14 | -0.63% | 72,722 | 22,678,917 |
| 2024-07-15 | 3.23 | 3.24 | 3.14 | 3.16 | -2.47% | 70,088 | 22,219,176 |
| 2024-07-12 | 3.25 | 3.3 | 3.22 | 3.24 | 0% | 83,189 | 27,109,237 |
| 2024-07-11 | 3.16 | 3.25 | 3.14 | 3.24 | +4.52% | 102,059 | 32,694,494 |
| 2024-07-10 | 3.2 | 3.2 | 3.08 | 3.1 | -2.21% | 68,953 | 21,542,891 |
| 2024-07-09 | 3.12 | 3.18 | 3.05 | 3.17 | +2.26% | 80,477 | 25,126,621 |
| 2024-07-08 | 3.22 | 3.22 | 3.09 | 3.1 | -3.73% | 90,058 | 28,081,869 |
| 2024-07-05 | 3.2 | 3.23 | 3.14 | 3.22 | +0.94% | 78,001 | 24,875,267 |
| 2024-07-04 | 3.31 | 3.32 | 3.17 | 3.19 | -2.74% | 85,733 | 27,752,806 |
| 2024-07-03 | 3.34 | 3.35 | 3.27 | 3.28 | -2.38% | 94,985 | 31,381,541 |
| 2024-07-02 | 3.3 | 3.38 | 3.28 | 3.36 | +1.2% | 82,800 | 27,710,347 |
| 2024-07-01 | 3.29 | 3.34 | 3.23 | 3.32 | +0.91% | 78,011 | 25,631,444 |
| 2024-06-28 | 3.19 | 3.34 | 3.19 | 3.29 | +2.49% | 99,157 | 32,582,033 |
| 2024-06-27 | 3.27 | 3.3 | 3.2 | 3.21 | -2.13% | 76,781 | 24,834,706 |
| 2024-06-26 | 3.17 | 3.28 | 3.13 | 3.28 | +3.14% | 78,783 | 25,280,986 |
| 2024-06-25 | 3.13 | 3.22 | 3.1 | 3.18 | +2.58% | 134,046 | 42,559,239 |
| 2024-06-24 | 3.28 | 3.28 | 3.07 | 3.1 | -5.49% | 142,442 | 44,707,579 |
| 2024-06-21 | 3.3 | 3.33 | 3.25 | 3.28 | -0.61% | 71,741 | 23,622,088 |
| 2024-06-20 | 3.4 | 3.42 | 3.29 | 3.3 | -3.23% | 95,470 | 31,890,039 |
| 2024-06-19 | 3.47 | 3.47 | 3.39 | 3.41 | -1.16% | 93,652 | 31,992,796 |
| 2024-06-18 | 3.43 | 3.46 | 3.37 | 3.45 | +1.77% | 104,799 | 35,800,321 |
| 2024-06-17 | 3.39 | 3.58 | 3.37 | 3.39 | -1.17% | 141,285 | 48,674,361 |
| 2024-06-14 | 3.32 | 3.45 | 3.29 | 3.43 | +3.31% | 159,873 | 54,304,917 |
| 2024-06-13 | 3.36 | 3.39 | 3.31 | 3.32 | -0.9% | 105,017 | 35,172,053 |
| 2024-06-12 | 3.31 | 3.38 | 3.29 | 3.35 | +1.21% | 128,700 | 43,069,800 |
| 2024-06-11 | 3.32 | 3.34 | 3.21 | 3.31 | 0% | 173,627 | 56,948,022 |
| 2024-06-07 | 3.25 | 3.36 | 3.2 | 3.31 | +2.48% | 216,471 | 71,088,215 |
| 2024-06-06 | 3.42 | 3.43 | 3.19 | 3.23 | -5.28% | 240,352 | 78,728,165 |
| 2024-06-05 | 3.55 | 3.56 | 3.41 | 3.41 | -5.28% | 149,960 | 51,939,945 |
| 2024-06-04 | 3.65 | 3.65 | 3.5 | 3.6 | -1.37% | 147,765 | 52,409,456 |
| 2024-06-03 | 3.78 | 3.8 | 3.6 | 3.65 | -3.69% | 175,385 | 64,268,193 |
| 2024-05-31 | 3.77 | 3.84 | 3.76 | 3.79 | -0.26% | 107,592 | 40,731,130 |
| 2024-05-30 | 3.89 | 3.92 | 3.78 | 3.8 | -2.31% | 158,229 | 60,510,944 |
| 2024-05-29 | 3.9 | 3.98 | 3.85 | 3.89 | -1.52% | 183,205 | 71,542,311 |
| 2024-05-28 | 3.89 | 4.07 | 3.84 | 3.95 | +1.54% | 259,062 | 102,327,249 |
| 2024-05-27 | 3.88 | 3.92 | 3.8 | 3.89 | +1.57% | 159,552 | 61,823,440 |
| 2024-05-24 | 3.76 | 3.88 | 3.73 | 3.83 | +1.59% | 141,360 | 54,354,588 |
| 2024-05-23 | 3.85 | 3.88 | 3.75 | 3.77 | -2.58% | 120,322 | 45,559,013 |
| 2024-05-22 | 3.82 | 3.9 | 3.82 | 3.87 | +0.78% | 91,787 | 35,454,799 |
| 2024-05-21 | 3.88 | 3.89 | 3.81 | 3.84 | -1.03% | 102,503 | 39,268,799 |
| 2024-05-20 | 3.84 | 3.92 | 3.83 | 3.88 | +0.26% | 143,790 | 55,745,768 |
| 2024-05-17 | 3.9 | 3.91 | 3.8 | 3.87 | -0.26% | 166,726 | 64,183,395 |
| 2024-05-16 | 3.92 | 3.96 | 3.86 | 3.88 | -1.02% | 180,845 | 70,561,769 |
| 2024-05-15 | 4.06 | 4.09 | 3.9 | 3.92 | -3.21% | 309,684 | 123,196,688 |
| 2024-05-14 | 4 | 4.16 | 3.95 | 4.05 | -0.74% | 395,624 | 160,557,918 |
| 2024-05-13 | 3.84 | 4.09 | 3.8 | 4.08 | +4.35% | 416,439 | 165,004,978 |
| 2024-05-10 | 3.8 | 4 | 3.74 | 3.91 | +2.36% | 299,554 | 116,333,682 |
| 2024-05-09 | 3.73 | 3.86 | 3.72 | 3.82 | +2.41% | 179,439 | 68,422,170 |
| 2024-05-08 | 3.78 | 3.8 | 3.71 | 3.73 | -1.58% | 107,994 | 40,429,676 |
| 2024-05-07 | 3.79 | 3.82 | 3.76 | 3.79 | 0% | 105,651 | 40,062,439 |
| 2024-05-06 | 3.77 | 3.82 | 3.76 | 3.79 | +1.61% | 129,999 | 49,258,776 |
| 2024-04-30 | 3.74 | 3.76 | 3.66 | 3.73 | +0.54% | 135,420 | 50,184,502 |
| 2024-04-29 | 3.54 | 3.72 | 3.54 | 3.71 | +4.51% | 150,189 | 54,949,814 |
| 2024-04-26 | 3.47 | 3.55 | 3.43 | 3.55 | +2.01% | 109,582 | 38,414,249 |
| 2024-04-25 | 3.47 | 3.51 | 3.42 | 3.48 | +0.58% | 100,641 | 34,962,119 |
| 2024-04-24 | 3.36 | 3.47 | 3.35 | 3.46 | +2.67% | 110,375 | 37,854,722 |
| 2024-04-23 | 3.38 | 3.43 | 3.36 | 3.37 | +0.3% | 97,410 | 33,012,197 |
| 2024-04-22 | 3.46 | 3.47 | 3.3 | 3.36 | -2.04% | 131,733 | 44,460,784 |
| 2024-04-19 | 3.53 | 3.57 | 3.42 | 3.43 | -2.56% | 168,701 | 58,588,587 |
| 2024-04-18 | 3.5 | 3.59 | 3.43 | 3.52 | +0.57% | 218,769 | 77,261,745 |
| 2024-04-17 | 3.24 | 3.51 | 3.23 | 3.5 | +5.74% | 309,831 | 105,861,240 |
| 2024-04-16 | 3.52 | 3.61 | 3.31 | 3.31 | -10.05% | 225,825 | 76,087,413 |
| 2024-04-15 | 3.89 | 3.93 | 3.56 | 3.68 | -6.6% | 305,151 | 113,704,441 |
| 2024-04-12 | 4 | 4.04 | 3.91 | 3.94 | -1.75% | 164,713 | 65,402,460 |
| 2024-04-11 | 3.87 | 4.07 | 3.83 | 4.01 | +2.56% | 210,627 | 83,981,594 |
| 2024-04-10 | 4 | 4.01 | 3.88 | 3.91 | -2.49% | 141,126 | 55,270,231 |
| 2024-04-09 | 3.92 | 4.01 | 3.89 | 4.01 | +2.3% | 151,596 | 60,147,346 |
| 2024-04-08 | 4 | 4.02 | 3.9 | 3.92 | -2% | 135,961 | 53,662,693 |
| 2024-04-03 | 4.06 | 4.06 | 3.96 | 4 | -1.96% | 142,861 | 57,116,570 |
| 2024-04-02 | 4.02 | 4.12 | 4.01 | 4.08 | +1.75% | 208,645 | 84,911,159 |
| 2024-04-01 | 3.98 | 4.02 | 3.96 | 4.01 | +1.26% | 174,724 | 69,734,547 |
| 2024-03-29 | 3.88 | 3.98 | 3.87 | 3.96 | +1.8% | 167,349 | 65,878,258 |
| 2024-03-28 | 3.77 | 3.94 | 3.76 | 3.89 | +2.64% | 185,861 | 71,996,835 |
| 2024-03-27 | 3.96 | 4 | 3.78 | 3.79 | -5.01% | 214,638 | 83,243,838 |
| 2024-03-26 | 4 | 4.09 | 3.91 | 3.99 | -1.72% | 270,953 | 107,948,222 |
| 2024-03-25 | 3.96 | 4.26 | 3.91 | 4.06 | +1.5% | 360,881 | 147,176,250 |
| 2024-03-22 | 4.04 | 4.07 | 3.95 | 4 | -1.72% | 177,737 | 71,169,353 |
| 2024-03-21 | 4 | 4.09 | 3.94 | 4.07 | +1.75% | 209,853 | 84,378,307 |
| 2024-03-20 | 3.95 | 4.02 | 3.94 | 4 | +1.27% | 160,681 | 64,148,991 |
| 2024-03-19 | 3.94 | 4.01 | 3.93 | 3.95 | 0% | 194,041 | 77,131,866 |
| 2024-03-18 | 3.89 | 3.95 | 3.89 | 3.95 | +1.8% | 204,366 | 80,191,755 |
| 2024-03-15 | 3.82 | 3.9 | 3.8 | 3.88 | +0.78% | 172,888 | 66,746,803 |
| 2024-03-14 | 3.86 | 3.89 | 3.78 | 3.85 | 0% | 227,992 | 87,793,282 |
| 2024-03-13 | 3.89 | 3.9 | 3.82 | 3.85 | -1.03% | 219,114 | 84,392,957 |
| 2024-03-12 | 3.9 | 3.94 | 3.85 | 3.89 | -0.51% | 288,815 | 112,324,944 |
| 2024-03-11 | 3.85 | 3.92 | 3.81 | 3.91 | +2.89% | 358,738 | 139,097,676 |
| 2024-03-08 | 3.77 | 3.88 | 3.71 | 3.8 | +0.53% | 286,152 | 108,134,590 |
| 2024-03-07 | 3.82 | 3.93 | 3.75 | 3.78 | 0% | 413,812 | 158,037,784 |
| 2024-03-06 | 3.7 | 3.86 | 3.66 | 3.78 | +2.72% | 393,845 | 148,324,840 |
| 2024-03-05 | 3.8 | 3.84 | 3.67 | 3.68 | -6.6% | 553,992 | 206,717,284 |
| 2024-03-04 | 3.66 | 3.98 | 3.66 | 3.94 | +8.84% | 634,285 | 246,466,901 |
| 2024-03-01 | 3.61 | 3.67 | 3.56 | 3.62 | +0.56% | 195,153 | 70,511,861 |
| 2024-02-29 | 3.38 | 3.64 | 3.37 | 3.6 | +4.96% | 243,551 | 86,090,812 |
| 2024-02-28 | 3.76 | 3.89 | 3.4 | 3.43 | -8.29% | 375,216 | 137,179,911 |
| 2024-02-27 | 3.62 | 3.74 | 3.6 | 3.74 | +2.19% | 216,835 | 80,404,459 |
| 2024-02-26 | 3.51 | 3.78 | 3.5 | 3.66 | +5.17% | 325,754 | 118,133,158 |
| 2024-02-23 | 3.37 | 3.51 | 3.33 | 3.48 | +3.88% | 266,667 | 91,165,673 |
| 2024-02-22 | 3.29 | 3.37 | 3.23 | 3.35 | +2.13% | 233,265 | 77,379,141 |
| 2024-02-21 | 3.14 | 3.37 | 3.11 | 3.28 | +3.8% | 298,276 | 98,066,254 |
| 2024-02-20 | 3.13 | 3.16 | 3.03 | 3.16 | +1.61% | 232,384 | 72,205,466 |
| 2024-02-19 | 3 | 3.15 | 2.87 | 3.11 | +6.87% | 393,732 | 120,738,458 |
| 2024-02-08 | 2.69 | 2.92 | 2.59 | 2.91 | +9.4% | 475,637 | 131,559,993 |
| 2024-02-07 | 2.92 | 2.97 | 2.63 | 2.66 | -8.9% | 529,086 | 143,726,193 |
| 2024-02-06 | 2.73 | 3.08 | 2.73 | 2.92 | -3.63% | 418,984 | 118,117,986 |
| 2024-02-05 | 3.31 | 3.33 | 3.03 | 3.03 | -10.09% | 230,402 | 70,769,753 |
| 2024-02-02 | 3.61 | 3.69 | 3.25 | 3.37 | -6.39% | 242,434 | 83,625,300 |
| 2024-02-01 | 3.72 | 3.73 | 3.5 | 3.6 | -4% | 220,882 | 79,544,887 |
| 2024-01-31 | 4.01 | 4.02 | 3.72 | 3.75 | -6.95% | 200,374 | 77,158,712 |
| 2024-01-30 | 4.14 | 4.19 | 4.01 | 4.03 | -3.82% | 153,565 | 62,965,551 |
| 2024-01-29 | 4.34 | 4.4 | 4.18 | 4.19 | -3.23% | 133,297 | 56,723,242 |
| 2024-01-26 | 4.3 | 4.42 | 4.27 | 4.33 | +0.7% | 121,700 | 53,130,666 |
| 2024-01-25 | 4.14 | 4.31 | 4.09 | 4.3 | +4.12% | 137,496 | 57,892,749 |
| 2024-01-24 | 4.09 | 4.2 | 3.96 | 4.13 | +1.72% | 164,561 | 67,173,629 |
| 2024-01-23 | 4.15 | 4.22 | 3.97 | 4.06 | -2.4% | 169,727 | 68,617,876 |
| 2024-01-22 | 4.47 | 4.48 | 4.09 | 4.16 | -7.14% | 143,565 | 61,786,527 |
| 2024-01-19 | 4.57 | 4.57 | 4.45 | 4.48 | -2.18% | 119,871 | 53,896,671 |
| 2024-01-18 | 4.59 | 4.64 | 4.42 | 4.58 | -1.29% | 179,247 | 81,118,220 |
| 2024-01-17 | 4.69 | 4.79 | 4.63 | 4.64 | -1.49% | 152,756 | 71,820,414 |
| 2024-01-16 | 4.66 | 4.75 | 4.63 | 4.71 | +1.07% | 138,161 | 64,771,832 |
| 2024-01-15 | 4.68 | 4.69 | 4.62 | 4.66 | -0.21% | 80,363 | 37,469,518 |
| 2024-01-12 | 4.69 | 4.74 | 4.64 | 4.67 | -0.64% | 99,021 | 46,463,070 |
| 2024-01-11 | 4.65 | 4.71 | 4.61 | 4.7 | +1.29% | 120,068 | 55,958,962 |
| 2024-01-10 | 4.63 | 4.7 | 4.57 | 4.64 | -0.22% | 101,678 | 47,206,127 |
| 2024-01-09 | 4.61 | 4.71 | 4.6 | 4.65 | +1.09% | 127,000 | 59,064,781 |
| 2024-01-08 | 4.65 | 4.7 | 4.59 | 4.6 | -1.71% | 125,592 | 58,077,548 |
| 2024-01-05 | 4.77 | 4.81 | 4.65 | 4.68 | -1.89% | 159,920 | 75,337,448 |
| 2024-01-04 | 4.74 | 4.98 | 4.73 | 4.77 | 0% | 174,704 | 83,308,562 |
| 2024-01-03 | 4.76 | 4.81 | 4.7 | 4.77 | -0.83% | 326,780 | 155,405,073 |
| 2024-01-02 | 4.7 | 5.06 | 4.68 | 4.81 | +2.56% | 519,407 | 253,513,375 |
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：