股票概览
6.71
-4.01%
-0.28
6.29
开盘价
7.18
最高价
6.29
最低价
717,408
成交量
数据更新至: 2025-03-25
技术指标
7.12
MA5 (5日均线)
6.66
MA10 (10日均线)
6.39
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 | 6.29 | 7.18 | 6.29 | 6.71 | -4.01% | 717,408 | 468,352,028 |
| 2025-03-24 | 7.22 | 7.35 | 6.99 | 6.99 | -10.04% | 354,475 | 250,996,429 |
| 2025-03-21 | 7.95 | 8.15 | 7.35 | 7.77 | +4.86% | 1,647,532 | 1,290,996,917 |
| 2025-03-20 | 6.96 | 7.41 | 6.96 | 7.41 | +9.94% | 734,261 | 537,436,905 |
| 2025-03-19 | 6.08 | 6.74 | 6.05 | 6.74 | +9.95% | 717,540 | 473,302,911 |
| 2025-03-18 | 6.25 | 6.25 | 6.1 | 6.13 | -2.08% | 217,446 | 133,464,600 |
| 2025-03-17 | 6.4 | 6.46 | 6.22 | 6.26 | -0.16% | 312,497 | 198,155,347 |
| 2025-03-14 | 6.13 | 6.33 | 6.07 | 6.27 | +0.16% | 392,743 | 244,468,698 |
| 2025-03-13 | 5.96 | 6.45 | 5.82 | 6.26 | +4.16% | 583,898 | 358,442,289 |
| 2025-03-12 | 5.96 | 6.11 | 5.93 | 6.01 | +1.18% | 266,579 | 160,947,659 |
| 2025-03-11 | 5.88 | 6.08 | 5.85 | 5.94 | +0.17% | 202,933 | 120,995,110 |
| 2025-03-10 | 5.89 | 5.99 | 5.86 | 5.93 | +1.19% | 160,848 | 95,281,074 |
| 2025-03-07 | 6 | 6.01 | 5.84 | 5.86 | -2.66% | 225,877 | 133,578,257 |
| 2025-03-06 | 6.03 | 6.07 | 5.98 | 6.02 | -0.33% | 242,734 | 146,228,874 |
| 2025-03-05 | 6.09 | 6.16 | 5.92 | 6.04 | -1.31% | 200,648 | 120,416,473 |
| 2025-03-04 | 5.91 | 6.18 | 5.91 | 6.12 | +2% | 248,518 | 150,220,109 |
| 2025-03-03 | 5.68 | 6.15 | 5.68 | 6 | -3.85% | 377,456 | 225,374,150 |
| 2025-02-28 | 6.52 | 6.53 | 6.22 | 6.24 | -4% | 214,888 | 136,343,805 |
| 2025-02-27 | 6.61 | 6.69 | 6.42 | 6.5 | -2.11% | 266,002 | 173,680,147 |
| 2025-02-26 | 6.6 | 6.86 | 6.6 | 6.64 | +0.3% | 286,439 | 192,076,387 |
| 2025-02-25 | 6.71 | 6.87 | 6.6 | 6.62 | -2.93% | 296,236 | 198,429,386 |
| 2025-02-24 | 6.57 | 6.98 | 6.4 | 6.82 | +4.44% | 473,744 | 316,693,652 |
| 2025-02-21 | 6.57 | 6.74 | 6.48 | 6.53 | -1.95% | 384,543 | 251,699,113 |
| 2025-02-20 | 6.89 | 6.89 | 6.56 | 6.66 | -3.9% | 423,618 | 283,321,891 |
| 2025-02-19 | 6.99 | 6.99 | 6.72 | 6.93 | -1.84% | 528,608 | 361,366,853 |
| 2025-02-18 | 6.61 | 7.07 | 6.56 | 7.06 | +6.81% | 799,452 | 554,212,174 |
| 2025-02-17 | 6.16 | 6.8 | 6.08 | 6.61 | +6.79% | 549,481 | 355,113,211 |
| 2025-02-14 | 6.47 | 6.47 | 6.17 | 6.19 | -4.48% | 432,181 | 269,659,009 |
| 2025-02-13 | 6.45 | 6.75 | 6.28 | 6.48 | +1.25% | 759,342 | 492,478,331 |
| 2025-02-12 | 5.87 | 6.4 | 5.79 | 6.4 | +9.97% | 512,426 | 313,238,103 |
| 2025-02-11 | 6.1 | 6.14 | 5.8 | 5.82 | -3.32% | 371,331 | 218,049,215 |
| 2025-02-10 | 5.63 | 6.04 | 5.63 | 6.02 | +7.12% | 443,535 | 259,928,964 |
| 2025-02-07 | 5.4 | 5.76 | 5.37 | 5.62 | +4.66% | 444,498 | 248,985,903 |
| 2025-02-06 | 5.15 | 5.38 | 5.12 | 5.37 | +0.75% | 412,010 | 216,869,502 |
| 2025-02-05 | 4.91 | 5.43 | 4.91 | 5.33 | +1.14% | 554,809 | 284,181,514 |
| 2025-01-27 | 5.27 | 5.27 | 5.27 | 5.27 | -10.07% | 80,432 | 42,387,664 |
| 2025-01-24 | 5.91 | 5.94 | 5.83 | 5.86 | -0.68% | 165,297 | 97,013,537 |
| 2025-01-23 | 5.98 | 6.2 | 5.9 | 5.9 | -0.51% | 235,300 | 142,676,033 |
| 2025-01-22 | 6.14 | 6.18 | 5.9 | 5.93 | -1.98% | 162,983 | 97,507,321 |
| 2025-01-21 | 6.16 | 6.2 | 6.01 | 6.05 | -1.63% | 141,836 | 85,900,726 |
| 2025-01-20 | 6.25 | 6.29 | 6.11 | 6.15 | -0.81% | 160,047 | 98,886,058 |
| 2025-01-17 | 6.15 | 6.25 | 6.1 | 6.2 | -0.32% | 165,575 | 102,336,048 |
| 2025-01-16 | 6.2 | 6.35 | 6.12 | 6.22 | +1.14% | 208,984 | 130,297,667 |
| 2025-01-15 | 6.23 | 6.28 | 6.1 | 6.15 | -1.13% | 205,827 | 127,084,763 |
| 2025-01-14 | 5.91 | 6.22 | 5.89 | 6.22 | +5.42% | 275,330 | 168,503,410 |
| 2025-01-13 | 6.02 | 6.02 | 5.72 | 5.9 | -1.5% | 190,992 | 112,044,824 |
| 2025-01-10 | 6.27 | 6.28 | 5.95 | 5.99 | -3.54% | 222,027 | 136,317,495 |
| 2025-01-09 | 6.19 | 6.29 | 6.12 | 6.21 | +0.32% | 227,380 | 141,732,110 |
| 2025-01-08 | 6.22 | 6.28 | 5.94 | 6.19 | +0.16% | 343,771 | 210,239,603 |
| 2025-01-07 | 5.9 | 6.19 | 5.85 | 6.18 | +6.37% | 347,519 | 209,349,270 |
| 2025-01-06 | 5.9 | 6 | 5.72 | 5.81 | -3.33% | 280,632 | 164,350,471 |
| 2025-01-03 | 6.45 | 6.52 | 5.96 | 6.01 | -6.82% | 341,056 | 209,069,762 |
| 2025-01-02 | 6.39 | 6.64 | 6.21 | 6.45 | +0.78% | 351,200 | 226,664,003 |
| 2024-12-31 | 6.71 | 6.78 | 6.39 | 6.4 | -5.6% | 388,836 | 253,032,481 |
| 2024-12-30 | 6.85 | 7.2 | 6.7 | 6.78 | +1.5% | 469,807 | 326,067,248 |
| 2024-12-27 | 6.64 | 6.96 | 6.62 | 6.68 | -5.92% | 643,387 | 433,697,650 |
| 2024-12-26 | 5.94 | 7.26 | 5.94 | 7.1 | +7.58% | 947,127 | 635,286,476 |
| 2024-12-25 | 6.6 | 6.6 | 6.6 | 6.6 | -9.96% | 75,349 | 49,730,340 |
| 2024-12-24 | 7.33 | 7.33 | 7.33 | 7.33 | -9.95% | 82,758 | 60,661,614 |
| 2024-12-23 | 8.14 | 8.3 | 8.14 | 8.14 | -9.96% | 221,311 | 180,395,892 |
| 2024-12-20 | 9.1 | 9.2 | 8.9 | 9.04 | -2.06% | 446,806 | 402,922,918 |
| 2024-12-19 | 8.85 | 9.5 | 8.85 | 9.23 | +1.43% | 686,076 | 637,574,550 |
| 2024-12-18 | 9 | 9.22 | 8.66 | 9.1 | +2.25% | 558,347 | 499,400,622 |
| 2024-12-17 | 9.64 | 9.64 | 8.75 | 8.9 | -5.82% | 807,596 | 734,027,084 |
| 2024-12-16 | 8.71 | 9.45 | 8.7 | 9.45 | +10.01% | 663,516 | 617,351,045 |
| 2024-12-13 | 8.9 | 9.01 | 8.57 | 8.59 | -4.13% | 380,823 | 334,062,027 |
| 2024-12-12 | 8.96 | 9.03 | 8.75 | 8.96 | -0.44% | 369,247 | 328,178,812 |
| 2024-12-11 | 8.83 | 9.06 | 8.75 | 9 | +0.78% | 347,786 | 310,454,922 |
| 2024-12-10 | 9.1 | 9.24 | 8.91 | 8.93 | +0.22% | 469,124 | 426,068,816 |
| 2024-12-09 | 9.04 | 9.2 | 8.89 | 8.91 | -2.09% | 387,735 | 349,298,507 |
| 2024-12-06 | 9.25 | 9.31 | 9.06 | 9.1 | -2.99% | 557,804 | 509,148,029 |
| 2024-12-05 | 9.1 | 9.66 | 9.01 | 9.38 | -2.9% | 866,371 | 800,552,881 |
| 2024-12-04 | 9.35 | 10.37 | 9.16 | 9.66 | +1.79% | 1,087,903 | 1,058,279,267 |
| 2024-12-03 | 9.48 | 9.87 | 9.44 | 9.49 | +0.11% | 1,326,375 | 1,278,839,745 |
| 2024-12-02 | 8.65 | 9.48 | 8.62 | 9.48 | +9.98% | 1,191,023 | 1,102,502,511 |
| 2024-11-29 | 8.7 | 8.98 | 8.55 | 8.62 | -2.38% | 545,146 | 472,168,341 |
| 2024-11-28 | 8.9 | 9.37 | 8.75 | 8.83 | -2.54% | 766,261 | 690,316,303 |
| 2024-11-27 | 8.78 | 9.29 | 8.41 | 9.06 | +3.19% | 1,040,413 | 936,453,767 |
| 2024-11-26 | 7.97 | 8.78 | 7.9 | 8.78 | +10.03% | 627,852 | 527,508,823 |
| 2024-11-25 | 8 | 8.05 | 7.78 | 7.98 | -0.5% | 293,660 | 231,471,687 |
| 2024-11-22 | 8.36 | 8.45 | 8 | 8.02 | -4.07% | 340,871 | 281,801,481 |
| 2024-11-21 | 8.3 | 8.55 | 8.25 | 8.36 | +0.24% | 345,239 | 289,169,807 |
| 2024-11-20 | 8.16 | 8.39 | 8.12 | 8.34 | +2.08% | 369,196 | 305,918,739 |
| 2024-11-19 | 7.77 | 8.18 | 7.67 | 8.17 | +4.34% | 434,836 | 347,041,292 |
| 2024-11-18 | 8.4 | 8.51 | 7.8 | 7.83 | -6.79% | 500,363 | 400,027,810 |
| 2024-11-15 | 9.24 | 9.24 | 8.3 | 8.4 | -8.7% | 510,793 | 450,752,929 |
| 2024-11-14 | 9.02 | 9.62 | 8.91 | 9.2 | +1.1% | 536,759 | 499,482,955 |
| 2024-11-13 | 9.31 | 9.31 | 8.96 | 9.1 | -2.99% | 368,931 | 335,482,798 |
| 2024-11-12 | 9.66 | 9.66 | 9.18 | 9.38 | -3.1% | 587,005 | 549,764,126 |
| 2024-11-11 | 9.27 | 9.77 | 9.1 | 9.68 | +4.65% | 778,681 | 738,170,991 |
| 2024-11-08 | 9.22 | 9.44 | 9.16 | 9.25 | +0.65% | 652,814 | 606,470,720 |
| 2024-11-07 | 9.16 | 9.28 | 8.88 | 9.19 | -1.82% | 725,157 | 658,831,420 |
| 2024-11-06 | 9.79 | 9.79 | 9.24 | 9.36 | -4.39% | 904,365 | 860,060,013 |
| 2024-11-05 | 9.71 | 9.89 | 9.45 | 9.79 | +1.35% | 932,583 | 903,669,272 |
| 2024-11-04 | 9.63 | 10.4 | 9.63 | 9.66 | -9.72% | 1,055,495 | 1,034,228,199 |
| 2024-11-01 | 11.99 | 12.47 | 10.7 | 10.7 | -10.01% | 1,282,887 | 1,465,041,278 |
| 2024-10-31 | 11.89 | 11.89 | 11.14 | 11.89 | +9.99% | 1,658,629 | 1,936,347,242 |
| 2024-10-30 | 11.09 | 11.85 | 10.68 | 10.81 | -6.73% | 1,418,345 | 1,579,602,962 |
| 2024-10-29 | 11.3 | 12.09 | 10.61 | 11.59 | +5.46% | 2,092,103 | 2,366,406,157 |
| 2024-10-28 | 9.81 | 10.99 | 9.66 | 10.99 | +10.01% | 1,585,664 | 1,671,459,638 |
| 2024-10-25 | 9.7 | 10.3 | 9.46 | 9.99 | -0.2% | 1,412,427 | 1,399,997,065 |
| 2024-10-24 | 10.01 | 10.65 | 9.51 | 10.01 | +2.77% | 1,849,165 | 1,863,800,773 |
| 2024-10-23 | 8.86 | 9.74 | 8.7 | 9.74 | +10.06% | 1,461,118 | 1,361,346,997 |
| 2024-10-22 | 8.9 | 9.15 | 8.71 | 8.85 | -1.56% | 935,096 | 836,264,257 |
| 2024-10-21 | 8.8 | 9.24 | 8.7 | 8.99 | -0.55% | 1,122,492 | 1,003,680,800 |
| 2024-10-18 | 8.88 | 9.41 | 8.46 | 9.04 | -1.63% | 1,451,895 | 1,287,425,288 |
| 2024-10-17 | 9.25 | 9.99 | 8.8 | 9.19 | -5.06% | 1,631,223 | 1,521,276,550 |
| 2024-10-16 | 9.9 | 10.38 | 9.68 | 9.68 | -10.04% | 1,554,153 | 1,544,576,787 |
| 2024-10-15 | 10.8 | 11.32 | 9.86 | 10.76 | +4.57% | 2,461,067 | 2,664,281,128 |
| 2024-10-14 | 9.75 | 10.29 | 9.69 | 10.29 | +10.05% | 782,988 | 788,951,232 |
| 2024-10-11 | 8.14 | 9.35 | 8 | 9.35 | +10% | 1,897,889 | 1,692,005,828 |
| 2024-10-10 | 8.3 | 8.9 | 7.75 | 8.5 | +0.24% | 1,282,321 | 1,077,047,214 |
| 2024-10-09 | 7.95 | 8.95 | 7.51 | 8.48 | +1.68% | 1,737,552 | 1,411,045,428 |
| 2024-10-08 | 8.94 | 9.07 | 7.92 | 8.34 | +0.97% | 1,881,534 | 1,602,980,811 |
| 2024-09-30 | 7 | 8.41 | 7 | 8.26 | +6.86% | 2,185,102 | 1,724,857,972 |
| 2024-09-27 | 8.39 | 8.49 | 7.73 | 7.73 | -10.01% | 2,095,191 | 1,654,267,499 |
| 2024-09-26 | 8.2 | 8.92 | 7.68 | 8.59 | +5.92% | 2,184,513 | 1,871,793,669 |
| 2024-09-25 | 7.7 | 8.11 | 7.05 | 8.11 | +10.04% | 1,818,213 | 1,413,830,372 |
| 2024-09-24 | 7.05 | 7.37 | 6.3 | 7.37 | +10% | 2,014,756 | 1,449,433,970 |
| 2024-09-23 | 5.86 | 6.7 | 5.75 | 6.7 | +10.02% | 1,167,348 | 729,581,072 |
| 2024-09-20 | 5.49 | 6.09 | 5.4 | 6.09 | +9.93% | 1,317,822 | 775,829,155 |
| 2024-09-19 | 5.49 | 5.89 | 5.43 | 5.54 | +1.28% | 1,135,782 | 641,586,220 |
| 2024-09-18 | 4.83 | 5.47 | 4.73 | 5.47 | +10.06% | 692,909 | 355,488,407 |
| 2024-09-13 | 4.9 | 5.25 | 4.75 | 4.97 | +1.64% | 679,634 | 344,544,975 |
| 2024-09-12 | 4.7 | 4.99 | 4.7 | 4.89 | +4.04% | 437,228 | 212,476,648 |
| 2024-09-11 | 4.85 | 4.9 | 4.62 | 4.7 | -4.47% | 342,968 | 161,197,130 |
| 2024-09-10 | 4.74 | 5.1 | 4.74 | 4.92 | +3.14% | 583,236 | 289,102,725 |
| 2024-09-09 | 4.58 | 4.87 | 4.51 | 4.77 | +3.25% | 434,452 | 206,007,049 |
| 2024-09-06 | 4.79 | 4.99 | 4.6 | 4.62 | -4.74% | 531,118 | 255,112,637 |
| 2024-09-05 | 4.7 | 5.1 | 4.6 | 4.85 | +2.32% | 633,627 | 308,796,144 |
| 2024-09-04 | 4.6 | 5.05 | 4.45 | 4.74 | +3.27% | 900,498 | 433,590,827 |
| 2024-09-03 | 4.28 | 4.59 | 4.21 | 4.59 | +10.07% | 523,187 | 233,611,328 |
| 2024-09-02 | 4.24 | 4.3 | 4.16 | 4.17 | -1.42% | 165,772 | 69,945,069 |
| 2024-08-30 | 4.15 | 4.41 | 4.13 | 4.23 | +1.68% | 338,180 | 143,627,147 |
| 2024-08-29 | 4.15 | 4.26 | 4.12 | 4.16 | -0.48% | 204,389 | 85,582,853 |
| 2024-08-28 | 4.2 | 4.35 | 4.11 | 4.18 | -3.24% | 299,517 | 126,317,751 |
| 2024-08-27 | 4.22 | 4.4 | 4.05 | 4.32 | +0.7% | 394,714 | 167,869,648 |
| 2024-08-26 | 4.25 | 4.54 | 4.19 | 4.29 | +1.66% | 437,645 | 191,632,361 |
| 2024-08-23 | 4.11 | 4.36 | 4.08 | 4.22 | +1.69% | 474,051 | 199,796,619 |
| 2024-08-22 | 4.08 | 4.42 | 3.95 | 4.15 | +1.72% | 656,514 | 277,800,776 |
| 2024-08-21 | 3.69 | 4.08 | 3.68 | 4.08 | +9.97% | 298,308 | 117,191,495 |
| 2024-08-20 | 3.77 | 3.79 | 3.7 | 3.71 | -1.85% | 71,216 | 26,553,460 |
| 2024-08-19 | 3.77 | 3.81 | 3.75 | 3.78 | -0.53% | 57,422 | 21,674,445 |
| 2024-08-16 | 3.9 | 3.9 | 3.78 | 3.8 | -2.56% | 91,135 | 34,927,575 |
| 2024-08-15 | 3.83 | 3.9 | 3.8 | 3.9 | +0.78% | 118,282 | 45,545,089 |
| 2024-08-14 | 3.8 | 3.94 | 3.78 | 3.87 | +1.84% | 161,317 | 62,467,872 |
| 2024-08-13 | 3.76 | 3.8 | 3.71 | 3.8 | +1.33% | 93,368 | 35,182,859 |
| 2024-08-12 | 3.82 | 3.85 | 3.72 | 3.75 | -1.83% | 98,343 | 37,009,413 |
| 2024-08-09 | 3.89 | 3.92 | 3.81 | 3.82 | -1.29% | 95,936 | 36,954,651 |
| 2024-08-08 | 3.9 | 3.92 | 3.83 | 3.87 | -1.53% | 155,963 | 60,329,342 |
| 2024-08-07 | 3.99 | 4.01 | 3.93 | 3.93 | -1.5% | 132,718 | 52,686,847 |
| 2024-08-06 | 3.91 | 4.04 | 3.85 | 3.99 | +1.27% | 181,084 | 71,774,998 |
| 2024-08-05 | 3.85 | 4.07 | 3.83 | 3.94 | +0.25% | 253,912 | 100,558,746 |
| 2024-08-02 | 4.16 | 4.23 | 3.92 | 3.93 | -6.43% | 363,052 | 146,302,971 |
| 2024-08-01 | 4.15 | 4.38 | 4.12 | 4.2 | -0.71% | 379,696 | 161,162,269 |
| 2024-07-31 | 4.35 | 4.45 | 4.15 | 4.23 | -6.83% | 583,964 | 248,577,314 |
| 2024-07-30 | 4.3 | 4.57 | 4.2 | 4.54 | +9.4% | 810,483 | 359,362,331 |
| 2024-07-29 | 4.15 | 4.15 | 4.15 | 4.15 | +10.08% | 37,259 | 15,462,485 |
| 2024-07-26 | 3.77 | 3.77 | 3.77 | 3.77 | +9.91% | 45,510 | 17,157,413 |
| 2024-07-18 | 3.42 | 3.45 | 3.32 | 3.43 | -2.83% | 146,294 | 49,406,179 |
| 2024-07-17 | 3.38 | 3.7 | 3.34 | 3.53 | +4.13% | 224,934 | 79,656,281 |
| 2024-07-16 | 3.38 | 3.41 | 3.32 | 3.39 | +1.19% | 65,644 | 22,159,943 |
| 2024-07-15 | 3.39 | 3.42 | 3.32 | 3.35 | -0.3% | 44,429 | 14,865,830 |
| 2024-07-12 | 3.37 | 3.41 | 3.3 | 3.36 | +0.3% | 55,537 | 18,679,179 |
| 2024-07-11 | 3.22 | 3.35 | 3.22 | 3.35 | +5.68% | 93,884 | 31,073,571 |
| 2024-07-10 | 3.25 | 3.27 | 3.17 | 3.17 | -2.76% | 57,894 | 18,581,108 |
| 2024-07-09 | 3.22 | 3.27 | 3.12 | 3.26 | +0.31% | 73,857 | 23,647,435 |
| 2024-07-08 | 3.37 | 3.37 | 3.24 | 3.25 | -3.27% | 52,089 | 17,094,725 |
| 2024-07-05 | 3.32 | 3.38 | 3.27 | 3.36 | +1.51% | 38,014 | 12,655,180 |
| 2024-07-04 | 3.41 | 3.44 | 3.31 | 3.31 | -2.93% | 48,511 | 16,276,878 |
| 2024-07-03 | 3.43 | 3.47 | 3.4 | 3.41 | -0.87% | 39,024 | 13,381,231 |
| 2024-07-02 | 3.4 | 3.48 | 3.36 | 3.44 | +1.78% | 71,483 | 24,637,825 |
| 2024-07-01 | 3.32 | 3.38 | 3.28 | 3.38 | +0.3% | 71,691 | 23,859,898 |
| 2024-06-28 | 3.35 | 3.56 | 3.34 | 3.37 | +0.9% | 87,841 | 30,083,574 |
| 2024-06-27 | 3.38 | 3.43 | 3.34 | 3.34 | -1.76% | 50,933 | 17,221,894 |
| 2024-06-26 | 3.26 | 3.41 | 3.24 | 3.4 | +3.34% | 73,363 | 24,492,364 |
| 2024-06-25 | 3.26 | 3.34 | 3.26 | 3.29 | +0.61% | 51,116 | 16,862,819 |
| 2024-06-24 | 3.38 | 3.4 | 3.25 | 3.27 | -3.25% | 75,884 | 25,027,833 |
| 2024-06-21 | 3.49 | 3.49 | 3.36 | 3.38 | -1.46% | 55,729 | 18,934,326 |
| 2024-06-20 | 3.58 | 3.6 | 3.42 | 3.43 | -4.19% | 80,638 | 28,061,594 |
| 2024-06-19 | 3.62 | 3.64 | 3.56 | 3.58 | -0.83% | 50,585 | 18,149,304 |
| 2024-06-18 | 3.5 | 3.63 | 3.49 | 3.61 | +3.14% | 75,729 | 27,127,194 |
| 2024-06-17 | 3.5 | 3.56 | 3.48 | 3.5 | -0.85% | 45,719 | 16,072,363 |
| 2024-06-14 | 3.54 | 3.57 | 3.51 | 3.53 | -0.56% | 55,077 | 19,462,176 |
| 2024-06-13 | 3.59 | 3.63 | 3.54 | 3.55 | -1.66% | 68,415 | 24,449,314 |
| 2024-06-12 | 3.48 | 3.66 | 3.48 | 3.61 | +3.14% | 100,651 | 36,263,061 |
| 2024-06-11 | 3.5 | 3.52 | 3.42 | 3.5 | 0% | 67,956 | 23,546,359 |
| 2024-06-07 | 3.41 | 3.53 | 3.41 | 3.5 | +3.55% | 109,021 | 37,945,482 |
| 2024-06-06 | 3.59 | 3.63 | 3.35 | 3.38 | -5.85% | 183,407 | 62,827,017 |
| 2024-06-05 | 3.68 | 3.68 | 3.59 | 3.59 | -2.97% | 103,076 | 37,373,892 |
| 2024-06-04 | 3.75 | 3.79 | 3.67 | 3.7 | -2.63% | 95,487 | 35,332,300 |
| 2024-06-03 | 3.95 | 3.95 | 3.76 | 3.8 | -3.55% | 134,339 | 51,319,564 |
| 2024-05-31 | 3.79 | 3.98 | 3.79 | 3.94 | +3.96% | 156,590 | 61,186,361 |
| 2024-05-30 | 3.87 | 3.87 | 3.78 | 3.79 | -1.56% | 81,497 | 30,951,126 |
| 2024-05-29 | 3.84 | 3.93 | 3.83 | 3.85 | +0.26% | 93,639 | 36,308,286 |
| 2024-05-28 | 3.92 | 3.93 | 3.83 | 3.84 | -2.29% | 120,716 | 46,676,437 |
| 2024-05-27 | 3.95 | 3.98 | 3.81 | 3.93 | -2% | 142,167 | 55,425,594 |
| 2024-05-24 | 4.2 | 4.25 | 3.95 | 4.01 | -6.74% | 395,824 | 160,964,575 |
| 2024-05-23 | 4.16 | 4.5 | 4.1 | 4.3 | +4.37% | 537,875 | 231,605,189 |
| 2024-05-22 | 4.07 | 4.17 | 4.05 | 4.12 | +1.23% | 120,263 | 49,337,342 |
| 2024-05-21 | 4.18 | 4.19 | 4.06 | 4.07 | -3.33% | 129,073 | 52,797,769 |
| 2024-05-20 | 4.17 | 4.29 | 4.15 | 4.21 | +0.72% | 141,114 | 59,540,360 |
| 2024-05-17 | 4.13 | 4.19 | 4.1 | 4.18 | +0.97% | 88,763 | 36,947,688 |
| 2024-05-16 | 4.1 | 4.18 | 4.08 | 4.14 | +0.73% | 77,781 | 32,219,895 |
| 2024-05-15 | 4.15 | 4.18 | 4.1 | 4.11 | -0.96% | 83,426 | 34,441,235 |
| 2024-05-14 | 4.08 | 4.17 | 4.08 | 4.15 | +1.47% | 80,751 | 33,381,781 |
| 2024-05-13 | 4.17 | 4.17 | 4.03 | 4.09 | -2.62% | 106,184 | 43,468,065 |
| 2024-05-10 | 4.26 | 4.3 | 4.18 | 4.2 | -1.64% | 116,401 | 48,998,255 |
| 2024-05-09 | 4.21 | 4.34 | 4.18 | 4.27 | +1.43% | 127,859 | 54,448,557 |
| 2024-05-08 | 4.26 | 4.32 | 4.2 | 4.21 | -2.09% | 124,167 | 52,732,829 |
| 2024-05-07 | 4.24 | 4.34 | 4.22 | 4.3 | +1.65% | 177,479 | 76,252,752 |
| 2024-05-06 | 4.26 | 4.28 | 4.2 | 4.23 | -0.7% | 166,826 | 70,696,525 |
| 2024-04-30 | 4.27 | 4.46 | 4.2 | 4.26 | -0.47% | 199,326 | 85,314,402 |
| 2024-04-29 | 4.13 | 4.3 | 4.11 | 4.28 | +3.63% | 160,110 | 68,001,911 |
| 2024-04-26 | 4.1 | 4.16 | 4.08 | 4.13 | +0.24% | 145,795 | 60,198,608 |
| 2024-04-25 | 4.12 | 4.2 | 4.09 | 4.12 | 0% | 126,566 | 52,306,134 |
| 2024-04-24 | 4 | 4.15 | 4 | 4.12 | +1.73% | 142,607 | 58,573,076 |
| 2024-04-23 | 4.02 | 4.13 | 3.94 | 4.05 | +0.75% | 151,061 | 61,307,527 |
| 2024-04-22 | 4.27 | 4.41 | 4.02 | 4.02 | -4.96% | 308,536 | 127,932,214 |
| 2024-04-19 | 4.01 | 4.42 | 3.98 | 4.23 | +5.22% | 409,162 | 176,736,819 |
| 2024-04-18 | 4 | 4.14 | 3.95 | 4.02 | -1.23% | 160,168 | 64,795,311 |
| 2024-04-17 | 3.79 | 4.1 | 3.75 | 4.07 | +6.27% | 170,051 | 67,967,522 |
| 2024-04-16 | 4.2 | 4.22 | 3.83 | 3.83 | -10.09% | 216,489 | 84,732,770 |
| 2024-04-15 | 4.35 | 4.45 | 4.08 | 4.26 | -5.54% | 207,228 | 88,375,772 |
| 2024-04-12 | 4.52 | 4.59 | 4.49 | 4.51 | -0.88% | 71,840 | 32,602,285 |
| 2024-04-11 | 4.49 | 4.63 | 4.48 | 4.55 | -0.66% | 89,300 | 40,680,117 |
| 2024-04-10 | 4.68 | 4.72 | 4.53 | 4.58 | -1.93% | 109,573 | 50,595,308 |
| 2024-04-09 | 4.58 | 4.68 | 4.58 | 4.67 | +1.97% | 98,310 | 45,624,758 |
| 2024-04-08 | 4.71 | 4.72 | 4.58 | 4.58 | -3.38% | 121,303 | 56,301,817 |
| 2024-04-03 | 4.86 | 4.86 | 4.72 | 4.74 | -2.47% | 104,586 | 49,788,909 |
| 2024-04-02 | 4.87 | 4.93 | 4.77 | 4.86 | -0.21% | 135,669 | 65,721,157 |
| 2024-04-01 | 4.79 | 4.9 | 4.77 | 4.87 | +2.1% | 142,666 | 69,108,467 |
| 2024-03-29 | 4.75 | 4.8 | 4.7 | 4.77 | +0.21% | 149,823 | 71,315,032 |
| 2024-03-28 | 4.53 | 4.99 | 4.53 | 4.76 | +3.7% | 231,005 | 110,449,369 |
| 2024-03-27 | 4.83 | 4.84 | 4.59 | 4.59 | -4.77% | 204,549 | 95,995,248 |
| 2024-03-26 | 4.76 | 4.9 | 4.71 | 4.82 | -0.41% | 218,575 | 104,755,867 |
| 2024-03-25 | 5.03 | 5.11 | 4.84 | 4.84 | -4.54% | 277,600 | 138,391,131 |
| 2024-03-22 | 5.23 | 5.23 | 5 | 5.07 | -3.8% | 341,737 | 174,351,537 |
| 2024-03-21 | 5.1 | 5.27 | 5.05 | 5.27 | +3.54% | 511,930 | 265,692,101 |
| 2024-03-20 | 5.04 | 5.14 | 5.04 | 5.09 | +0.59% | 160,363 | 81,567,798 |
| 2024-03-19 | 5.12 | 5.16 | 5.06 | 5.06 | -1.36% | 215,287 | 110,027,481 |
| 2024-03-18 | 5.18 | 5.19 | 5.09 | 5.13 | +0.59% | 251,189 | 128,663,579 |
| 2024-03-15 | 5.06 | 5.18 | 4.97 | 5.1 | +0.39% | 302,991 | 153,373,877 |
| 2024-03-14 | 5.18 | 5.29 | 5.02 | 5.08 | -1.36% | 408,411 | 209,885,821 |
| 2024-03-13 | 5.15 | 5.2 | 5.06 | 5.15 | -0.96% | 294,266 | 150,843,599 |
| 2024-03-12 | 5.12 | 5.29 | 5.06 | 5.2 | +2.16% | 482,296 | 249,200,993 |
| 2024-03-11 | 5.1 | 5.1 | 4.91 | 5.09 | -1.55% | 369,740 | 185,985,584 |
| 2024-03-08 | 5 | 5.28 | 4.91 | 5.17 | +2.78% | 427,150 | 220,223,386 |
| 2024-03-07 | 5.21 | 5.28 | 5.01 | 5.03 | -6.33% | 564,327 | 290,519,236 |
| 2024-03-06 | 5.09 | 5.39 | 5.09 | 5.37 | +6.55% | 1,018,196 | 535,632,514 |
| 2024-03-05 | 4.55 | 5.04 | 4.51 | 5.04 | +10.04% | 454,311 | 226,724,238 |
| 2024-03-04 | 4.61 | 4.66 | 4.47 | 4.58 | -1.72% | 255,976 | 116,628,312 |
| 2024-03-01 | 4.58 | 4.8 | 4.5 | 4.66 | +1.75% | 364,997 | 169,737,155 |
| 2024-02-29 | 4.25 | 4.6 | 4.25 | 4.58 | +2.23% | 362,416 | 163,960,211 |
| 2024-02-28 | 4.83 | 4.98 | 4.48 | 4.48 | -10.04% | 619,009 | 293,556,037 |
| 2024-02-27 | 4.81 | 5.19 | 4.63 | 4.98 | +0.81% | 733,861 | 361,426,935 |
| 2024-02-26 | 4.58 | 4.94 | 4.54 | 4.94 | +10.02% | 785,393 | 378,535,764 |
| 2024-02-23 | 4.1 | 4.49 | 4.04 | 4.49 | +10.05% | 345,826 | 147,521,650 |
| 2024-02-22 | 3.93 | 4.12 | 3.9 | 4.08 | +3.82% | 240,510 | 97,134,862 |
| 2024-02-21 | 3.9 | 4.05 | 3.77 | 3.93 | +0.77% | 286,757 | 113,054,255 |
| 2024-02-20 | 3.82 | 4.07 | 3.76 | 3.9 | +3.45% | 353,508 | 137,540,634 |
| 2024-02-19 | 3.47 | 3.77 | 3.47 | 3.77 | +9.91% | 259,294 | 94,166,484 |
| 2024-02-08 | 3.25 | 3.45 | 3.19 | 3.43 | +5.86% | 231,472 | 77,011,825 |
| 2024-02-07 | 3.39 | 3.5 | 3.21 | 3.24 | -4.42% | 230,944 | 77,293,581 |
| 2024-02-06 | 3.2 | 3.58 | 3.14 | 3.39 | -2.87% | 251,000 | 82,943,766 |
| 2024-02-05 | 3.88 | 3.88 | 3.49 | 3.49 | -10.05% | 193,691 | 68,777,390 |
| 2024-02-02 | 4.08 | 4.2 | 3.73 | 3.88 | -2.51% | 229,951 | 91,431,781 |
| 2024-02-01 | 4.2 | 4.2 | 3.97 | 3.98 | -5.01% | 205,277 | 82,795,532 |
| 2024-01-31 | 4.36 | 4.47 | 4.18 | 4.19 | -7.1% | 231,004 | 99,382,623 |
| 2024-01-30 | 4.61 | 4.65 | 4.48 | 4.51 | -4.04% | 176,662 | 80,743,587 |
| 2024-01-29 | 4.75 | 4.87 | 4.69 | 4.7 | -1.05% | 233,015 | 111,316,098 |
| 2024-01-26 | 4.7 | 4.85 | 4.66 | 4.75 | +0.21% | 272,181 | 130,232,762 |
| 2024-01-25 | 4.56 | 4.84 | 4.49 | 4.74 | +3.72% | 341,963 | 159,815,934 |
| 2024-01-24 | 4.44 | 4.59 | 4.4 | 4.57 | +3.16% | 244,963 | 110,294,071 |
| 2024-01-23 | 4.46 | 4.5 | 4.31 | 4.43 | -1.12% | 194,993 | 86,145,027 |
| 2024-01-22 | 4.73 | 4.74 | 4.41 | 4.48 | -5.68% | 312,466 | 143,387,568 |
| 2024-01-19 | 4.82 | 4.87 | 4.72 | 4.75 | -1.86% | 237,742 | 114,092,167 |
| 2024-01-18 | 4.85 | 4.92 | 4.71 | 4.84 | -1.83% | 368,461 | 176,479,732 |
| 2024-01-17 | 5.2 | 5.2 | 4.93 | 4.93 | -6.1% | 441,828 | 222,215,189 |
| 2024-01-16 | 5.4 | 5.44 | 5.14 | 5.25 | -3.31% | 518,918 | 272,057,482 |
| 2024-01-15 | 5.58 | 5.77 | 5.4 | 5.43 | -4.9% | 597,583 | 330,460,792 |
| 2024-01-12 | 5.5 | 5.95 | 5.37 | 5.71 | +2.88% | 883,872 | 496,843,575 |
| 2024-01-11 | 5.25 | 5.64 | 5.13 | 5.55 | +2.78% | 737,074 | 401,987,887 |
| 2024-01-10 | 5.83 | 5.85 | 5.4 | 5.4 | -10% | 847,633 | 476,276,420 |
| 2024-01-09 | 5.7 | 6.12 | 5.55 | 6 | +3.09% | 1,116,269 | 653,313,689 |
| 2024-01-08 | 5.91 | 6.26 | 5.76 | 5.82 | -9.06% | 1,138,776 | 677,431,739 |
| 2024-01-05 | 5.99 | 6.7 | 5.54 | 6.4 | +4.07% | 1,698,963 | 1,017,205,116 |
| 2024-01-04 | 6.5 | 6.9 | 6 | 6.15 | -1.91% | 1,772,999 | 1,176,012,396 |
| 2024-01-03 | 6.27 | 6.27 | 6.27 | 6.27 | +10% | 133,498 | 83,703,039 |
| 2024-01-02 | 5.33 | 5.7 | 5.2 | 5.7 | +10.04% | 579,798 | 316,822,864 |
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：