股票概览
6.83
+0.29%
+0.02
6.89
开盘价
6.93
最高价
6.72
最低价
115,886
成交量
数据更新至: 2025-03-25
技术指标
7.03
MA5 (5日均线)
7.14
MA10 (10日均线)
7.28
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 | 6.89 | 6.93 | 6.72 | 6.83 | +0.29% | 115,886 | 78,787,400 |
| 2025-03-24 | 6.96 | 7.03 | 6.68 | 6.81 | -3.13% | 288,001 | 196,204,557 |
| 2025-03-21 | 7.12 | 7.16 | 7.01 | 7.03 | -2.23% | 262,878 | 185,888,410 |
| 2025-03-20 | 7.27 | 7.38 | 7.18 | 7.19 | -1.1% | 277,487 | 201,408,993 |
| 2025-03-19 | 7.45 | 7.5 | 7.25 | 7.27 | -2.42% | 314,849 | 230,763,374 |
| 2025-03-18 | 7.29 | 7.5 | 7.22 | 7.45 | +2.62% | 528,711 | 392,413,678 |
| 2025-03-17 | 7.14 | 7.31 | 7.13 | 7.26 | +1.26% | 239,416 | 173,537,568 |
| 2025-03-14 | 7.11 | 7.18 | 7.05 | 7.17 | +0.84% | 209,707 | 149,651,601 |
| 2025-03-13 | 7.27 | 7.27 | 7.06 | 7.11 | -2.07% | 297,480 | 212,143,995 |
| 2025-03-12 | 7.35 | 7.4 | 7.24 | 7.26 | -0.95% | 321,771 | 235,756,531 |
| 2025-03-11 | 7.16 | 7.34 | 7.12 | 7.33 | +0.96% | 279,255 | 203,169,807 |
| 2025-03-10 | 7.34 | 7.38 | 7.19 | 7.26 | -1.63% | 300,781 | 218,518,067 |
| 2025-03-07 | 7.34 | 7.46 | 7.17 | 7.38 | -0.14% | 499,675 | 366,018,781 |
| 2025-03-06 | 7.34 | 7.5 | 7.33 | 7.39 | +1.23% | 460,001 | 340,312,236 |
| 2025-03-05 | 7.39 | 7.54 | 7.19 | 7.3 | -0.82% | 410,305 | 301,365,839 |
| 2025-03-04 | 7.08 | 7.4 | 6.99 | 7.36 | +2.22% | 469,495 | 340,061,380 |
| 2025-03-03 | 7.36 | 7.48 | 7.14 | 7.2 | -2.04% | 498,559 | 363,070,328 |
| 2025-02-28 | 7.85 | 7.87 | 7.3 | 7.35 | -6.96% | 770,518 | 582,062,972 |
| 2025-02-27 | 7.61 | 7.95 | 7.58 | 7.9 | +2.86% | 1,010,473 | 787,532,356 |
| 2025-02-26 | 7.44 | 7.87 | 7.26 | 7.68 | +4.35% | 866,438 | 651,598,064 |
| 2025-02-25 | 7.22 | 7.48 | 7.18 | 7.36 | +0.41% | 485,858 | 358,968,197 |
| 2025-02-24 | 7.3 | 7.42 | 7.21 | 7.33 | -0.14% | 395,742 | 289,098,185 |
| 2025-02-21 | 7.16 | 7.44 | 7.06 | 7.34 | +2.51% | 583,657 | 424,351,414 |
| 2025-02-20 | 7.23 | 7.25 | 7.11 | 7.16 | -1.1% | 340,214 | 244,273,986 |
| 2025-02-19 | 7.09 | 7.28 | 7.06 | 7.24 | +1.97% | 357,066 | 257,230,267 |
| 2025-02-18 | 7.32 | 7.43 | 7.05 | 7.1 | -3.01% | 480,742 | 348,516,086 |
| 2025-02-17 | 7.17 | 7.4 | 7.17 | 7.32 | +0.83% | 343,006 | 250,507,478 |
| 2025-02-14 | 7.27 | 7.35 | 7.17 | 7.26 | -0.82% | 320,643 | 232,451,310 |
| 2025-02-13 | 7.54 | 7.54 | 7.31 | 7.32 | -2.92% | 434,814 | 321,235,200 |
| 2025-02-12 | 7.35 | 7.59 | 7.34 | 7.54 | +1.89% | 543,549 | 405,969,035 |
| 2025-02-11 | 7.61 | 7.62 | 7.35 | 7.4 | -2.76% | 574,896 | 426,613,413 |
| 2025-02-10 | 7.2 | 7.61 | 7.15 | 7.61 | +5.99% | 773,771 | 570,259,119 |
| 2025-02-07 | 7.14 | 7.3 | 7 | 7.18 | +0.56% | 647,441 | 465,066,985 |
| 2025-02-06 | 6.81 | 7.15 | 6.71 | 7.14 | +4.85% | 540,882 | 379,177,445 |
| 2025-02-05 | 6.71 | 6.88 | 6.68 | 6.81 | +3.81% | 395,171 | 268,108,214 |
| 2025-01-27 | 6.75 | 6.82 | 6.56 | 6.56 | -1.94% | 248,951 | 166,068,778 |
| 2025-01-24 | 6.72 | 6.79 | 6.62 | 6.69 | -0.59% | 340,016 | 227,350,412 |
| 2025-01-23 | 6.88 | 7.04 | 6.72 | 6.73 | -1.03% | 426,104 | 293,485,665 |
| 2025-01-22 | 6.96 | 6.97 | 6.78 | 6.8 | -3.55% | 395,491 | 271,332,855 |
| 2025-01-21 | 7.15 | 7.16 | 6.89 | 7.05 | -0.56% | 405,388 | 284,213,331 |
| 2025-01-20 | 7.15 | 7.23 | 7.01 | 7.09 | -0.84% | 478,338 | 339,640,912 |
| 2025-01-17 | 7.09 | 7.37 | 6.94 | 7.15 | +0.7% | 743,338 | 532,045,568 |
| 2025-01-16 | 7.13 | 7.24 | 6.96 | 7.1 | +0.42% | 545,419 | 387,146,167 |
| 2025-01-15 | 7.07 | 7.19 | 6.96 | 7.07 | +0.43% | 634,731 | 449,452,753 |
| 2025-01-14 | 6.65 | 7.04 | 6.56 | 7.04 | +7.98% | 684,855 | 469,142,664 |
| 2025-01-13 | 6.5 | 6.67 | 6.32 | 6.52 | -2.69% | 463,915 | 300,090,230 |
| 2025-01-10 | 7 | 7.19 | 6.68 | 6.7 | -4.29% | 619,991 | 432,489,908 |
| 2025-01-09 | 6.87 | 7.15 | 6.83 | 7 | +1.01% | 612,284 | 431,556,912 |
| 2025-01-08 | 6.82 | 7.03 | 6.58 | 6.93 | -0.29% | 753,442 | 515,273,090 |
| 2025-01-07 | 6.66 | 6.96 | 6.62 | 6.95 | +5.62% | 780,079 | 529,198,020 |
| 2025-01-06 | 6.9 | 6.97 | 6.53 | 6.58 | -5.6% | 687,108 | 461,210,070 |
| 2025-01-03 | 7.54 | 7.59 | 6.93 | 6.97 | -7.56% | 892,611 | 639,804,727 |
| 2025-01-02 | 8 | 8.08 | 7.49 | 7.54 | -9.38% | 1,111,214 | 853,891,891 |
| 2024-12-31 | 9.23 | 9.31 | 8.32 | 8.32 | -9.96% | 1,206,379 | 1,035,358,342 |
| 2024-12-30 | 9.11 | 9.48 | 8.98 | 9.24 | -0.54% | 984,745 | 901,653,270 |
| 2024-12-27 | 9.08 | 10.1 | 8.97 | 9.29 | +0.98% | 1,645,579 | 1,567,230,621 |
| 2024-12-26 | 8.96 | 9.33 | 8.79 | 9.2 | +1.55% | 990,789 | 908,683,137 |
| 2024-12-25 | 9.17 | 9.45 | 8.85 | 9.06 | -5.13% | 1,284,415 | 1,173,846,557 |
| 2024-12-24 | 8.92 | 9.68 | 8.74 | 9.55 | +7.3% | 1,947,853 | 1,797,699,368 |
| 2024-12-23 | 9.47 | 9.77 | 8.87 | 8.9 | -3.37% | 2,194,061 | 2,050,011,731 |
| 2024-12-20 | 8.27 | 9.21 | 8.24 | 9.21 | +10.04% | 914,456 | 821,171,899 |
| 2024-12-19 | 8.37 | 8.59 | 8.27 | 8.37 | -3.13% | 819,553 | 688,299,489 |
| 2024-12-18 | 7.9 | 8.97 | 7.8 | 8.64 | +3.97% | 1,399,883 | 1,182,664,443 |
| 2024-12-17 | 8.2 | 8.98 | 8.2 | 8.31 | +1.84% | 1,212,646 | 1,040,136,455 |
| 2024-12-16 | 8.5 | 8.8 | 8.08 | 8.16 | -5.56% | 953,478 | 797,045,282 |
| 2024-12-13 | 8.33 | 8.76 | 8.33 | 8.64 | +1.89% | 1,288,718 | 1,099,432,365 |
| 2024-12-12 | 8.5 | 8.73 | 8.29 | 8.48 | -0.24% | 1,483,174 | 1,257,089,219 |
| 2024-12-11 | 7.71 | 8.5 | 7.68 | 8.5 | +9.96% | 645,007 | 541,383,626 |
| 2024-12-10 | 8.03 | 8.05 | 7.72 | 7.73 | -0.64% | 529,642 | 416,879,128 |
| 2024-12-09 | 7.97 | 7.99 | 7.72 | 7.78 | -2.63% | 501,528 | 392,304,202 |
| 2024-12-06 | 8.02 | 8.11 | 7.85 | 7.99 | -2.2% | 715,107 | 570,079,007 |
| 2024-12-05 | 7.63 | 8.55 | 7.61 | 8.17 | +3.29% | 1,055,566 | 854,184,513 |
| 2024-12-04 | 8.17 | 8.38 | 7.8 | 7.91 | +0.25% | 1,008,297 | 817,026,605 |
| 2024-12-03 | 8 | 8.13 | 7.82 | 7.89 | -2.35% | 853,432 | 678,647,411 |
| 2024-12-02 | 7.67 | 8.2 | 7.6 | 8.08 | +2.8% | 1,336,902 | 1,053,236,013 |
| 2024-11-29 | 7.64 | 8.28 | 7.52 | 7.86 | +2.34% | 1,663,491 | 1,311,139,845 |
| 2024-11-28 | 6.98 | 7.68 | 6.89 | 7.68 | +10.03% | 942,401 | 703,949,445 |
| 2024-11-27 | 6.86 | 6.99 | 6.6 | 6.98 | +1.01% | 430,534 | 292,687,761 |
| 2024-11-26 | 7.11 | 7.26 | 6.88 | 6.91 | -3.76% | 427,306 | 300,887,453 |
| 2024-11-25 | 6.76 | 7.18 | 6.76 | 7.18 | +4.06% | 614,433 | 427,838,273 |
| 2024-11-22 | 7.2 | 7.28 | 6.84 | 6.9 | -7.38% | 759,540 | 539,674,678 |
| 2024-11-21 | 7.39 | 7.58 | 7.26 | 7.45 | -0.4% | 874,432 | 647,968,936 |
| 2024-11-20 | 7.16 | 7.78 | 6.96 | 7.48 | +4.03% | 1,204,108 | 886,640,987 |
| 2024-11-19 | 6.56 | 7.19 | 6.52 | 7.19 | +9.94% | 983,269 | 692,118,416 |
| 2024-11-18 | 6.85 | 7.35 | 6.5 | 6.54 | -7.37% | 691,369 | 464,891,318 |
| 2024-11-15 | 7.35 | 7.53 | 7.05 | 7.06 | -4.47% | 706,940 | 515,953,867 |
| 2024-11-14 | 7.7 | 7.86 | 7.36 | 7.39 | -5.5% | 815,640 | 617,915,957 |
| 2024-11-13 | 8.03 | 8.49 | 7.71 | 7.82 | -5.9% | 1,114,863 | 888,655,171 |
| 2024-11-12 | 8.58 | 8.99 | 7.8 | 8.31 | +1.71% | 2,329,243 | 1,957,836,506 |
| 2024-11-11 | 7.83 | 8.17 | 7.7 | 8.17 | +9.96% | 752,580 | 606,321,120 |
| 2024-11-08 | 6.78 | 7.43 | 6.71 | 7.43 | +10.07% | 1,080,926 | 761,123,167 |
| 2024-11-07 | 6.53 | 6.88 | 6.46 | 6.75 | +2.12% | 715,797 | 478,663,032 |
| 2024-11-06 | 6.76 | 6.79 | 6.53 | 6.61 | -2.07% | 686,608 | 456,748,341 |
| 2024-11-05 | 6.36 | 6.88 | 6.35 | 6.75 | +4.81% | 864,995 | 571,065,218 |
| 2024-11-04 | 6.3 | 6.76 | 6.29 | 6.44 | -2.42% | 775,360 | 500,616,778 |
| 2024-11-01 | 7.3 | 7.62 | 6.49 | 6.6 | -8.46% | 1,478,047 | 1,032,370,619 |
| 2024-10-31 | 6.87 | 7.21 | 6.7 | 7.21 | +10.08% | 2,038,044 | 1,421,437,215 |
| 2024-10-30 | 5.88 | 6.55 | 5.81 | 6.55 | +10.08% | 497,196 | 317,689,711 |
| 2024-10-29 | 6.1 | 6.2 | 5.94 | 5.95 | -4.19% | 611,750 | 370,960,227 |
| 2024-10-28 | 5.75 | 6.41 | 5.71 | 6.21 | +3.85% | 1,016,033 | 612,352,383 |
| 2024-10-25 | 5.96 | 6.1 | 5.88 | 5.98 | -1.32% | 587,112 | 350,722,797 |
| 2024-10-24 | 5.4 | 6.22 | 5.4 | 6.06 | +1.85% | 808,623 | 472,617,191 |
| 2024-10-23 | 6.04 | 6.05 | 5.91 | 5.95 | -1.65% | 392,626 | 234,874,356 |
| 2024-10-22 | 5.88 | 6.2 | 5.87 | 6.05 | +1% | 541,481 | 326,466,291 |
| 2024-10-21 | 5.9 | 6.15 | 5.81 | 5.99 | +3.81% | 729,113 | 438,141,853 |
| 2024-10-18 | 5.47 | 5.88 | 5.45 | 5.77 | +5.48% | 545,747 | 309,421,757 |
| 2024-10-17 | 5.56 | 5.68 | 5.45 | 5.47 | -0.73% | 284,411 | 157,921,571 |
| 2024-10-16 | 5.47 | 5.62 | 5.43 | 5.51 | -1.61% | 245,172 | 135,241,338 |
| 2024-10-15 | 5.6 | 5.84 | 5.54 | 5.6 | -1.75% | 366,242 | 209,030,947 |
| 2024-10-14 | 5.4 | 5.73 | 5.29 | 5.7 | +5.56% | 473,109 | 261,084,073 |
| 2024-10-11 | 5.66 | 5.79 | 5.33 | 5.4 | -5.76% | 406,053 | 223,564,406 |
| 2024-10-10 | 6.12 | 6.2 | 5.68 | 5.73 | -6.53% | 601,641 | 353,432,693 |
| 2024-10-09 | 6.28 | 6.74 | 5.91 | 6.13 | -3.77% | 1,043,342 | 663,196,159 |
| 2024-10-08 | 6.37 | 6.37 | 6 | 6.37 | +10.02% | 1,058,329 | 666,958,800 |
| 2024-09-30 | 5.34 | 5.8 | 5.34 | 5.79 | +9.25% | 926,812 | 517,862,242 |
| 2024-09-27 | 5.4 | 5.45 | 5.23 | 5.3 | +3.31% | 907,364 | 484,204,219 |
| 2024-09-26 | 4.63 | 5.13 | 4.62 | 5.13 | +10.09% | 338,212 | 171,193,581 |
| 2024-09-25 | 4.66 | 4.86 | 4.61 | 4.66 | +0.87% | 360,753 | 169,635,532 |
| 2024-09-24 | 4.5 | 4.62 | 4.47 | 4.62 | +0.87% | 297,220 | 135,401,516 |
| 2024-09-23 | 4.42 | 4.67 | 4.4 | 4.58 | +4.33% | 327,643 | 148,864,228 |
| 2024-09-20 | 4.36 | 4.4 | 4.33 | 4.39 | +0.92% | 101,761 | 44,508,059 |
| 2024-09-19 | 4.29 | 4.36 | 4.24 | 4.35 | +3.08% | 127,806 | 55,117,982 |
| 2024-09-18 | 4.31 | 4.37 | 4.19 | 4.22 | -1.17% | 82,894 | 35,260,833 |
| 2024-09-13 | 4.39 | 4.42 | 4.26 | 4.27 | -2.29% | 110,768 | 47,674,125 |
| 2024-09-12 | 4.35 | 4.45 | 4.34 | 4.37 | +0.69% | 147,466 | 64,757,542 |
| 2024-09-11 | 4.37 | 4.37 | 4.31 | 4.34 | -0.91% | 69,044 | 29,950,939 |
| 2024-09-10 | 4.32 | 4.4 | 4.26 | 4.38 | +0.92% | 106,046 | 45,949,503 |
| 2024-09-09 | 4.33 | 4.39 | 4.3 | 4.34 | +0.23% | 78,851 | 34,231,521 |
| 2024-09-06 | 4.39 | 4.42 | 4.33 | 4.33 | -1.37% | 92,287 | 40,280,623 |
| 2024-09-05 | 4.35 | 4.42 | 4.34 | 4.39 | +1.15% | 106,237 | 46,508,692 |
| 2024-09-04 | 4.35 | 4.37 | 4.28 | 4.34 | -0.91% | 89,285 | 38,688,482 |
| 2024-09-03 | 4.33 | 4.4 | 4.33 | 4.38 | +0.69% | 90,508 | 39,555,192 |
| 2024-09-02 | 4.42 | 4.47 | 4.34 | 4.35 | -2.03% | 117,735 | 51,908,705 |
| 2024-08-30 | 4.34 | 4.48 | 4.32 | 4.44 | +2.78% | 164,534 | 72,852,837 |
| 2024-08-29 | 4.24 | 4.39 | 4.22 | 4.32 | +1.17% | 119,794 | 51,650,703 |
| 2024-08-28 | 4.23 | 4.32 | 4.23 | 4.27 | +0.23% | 80,852 | 34,604,704 |
| 2024-08-27 | 4.31 | 4.37 | 4.25 | 4.26 | -2.52% | 100,956 | 43,425,318 |
| 2024-08-26 | 4.3 | 4.38 | 4.29 | 4.37 | +1.86% | 121,160 | 52,572,494 |
| 2024-08-23 | 4.3 | 4.38 | 4.23 | 4.29 | -1.15% | 140,139 | 60,160,869 |
| 2024-08-22 | 4.42 | 4.49 | 4.33 | 4.34 | -1.81% | 141,560 | 62,386,728 |
| 2024-08-21 | 4.4 | 4.51 | 4.4 | 4.42 | -0.9% | 134,170 | 59,620,068 |
| 2024-08-20 | 4.6 | 4.63 | 4.44 | 4.46 | -3.25% | 212,596 | 95,838,895 |
| 2024-08-19 | 4.73 | 4.8 | 4.6 | 4.61 | -2.33% | 208,380 | 97,594,684 |
| 2024-08-16 | 4.87 | 4.97 | 4.7 | 4.72 | -2.68% | 329,804 | 158,986,157 |
| 2024-08-15 | 4.85 | 4.93 | 4.8 | 4.85 | -1.42% | 374,676 | 181,838,931 |
| 2024-08-14 | 4.76 | 5.28 | 4.76 | 4.92 | +2.5% | 568,767 | 283,246,013 |
| 2024-08-13 | 4.72 | 4.86 | 4.67 | 4.8 | +1.91% | 251,467 | 120,072,020 |
| 2024-08-12 | 4.58 | 4.87 | 4.54 | 4.71 | +0.86% | 268,920 | 125,876,521 |
| 2024-08-09 | 4.86 | 4.95 | 4.67 | 4.67 | -1.68% | 331,740 | 159,876,266 |
| 2024-08-08 | 4.64 | 4.84 | 4.62 | 4.75 | +1.06% | 325,371 | 154,702,311 |
| 2024-08-07 | 4.8 | 4.85 | 4.68 | 4.7 | -3.29% | 290,449 | 138,065,066 |
| 2024-08-06 | 4.83 | 4.89 | 4.68 | 4.86 | +2.1% | 383,569 | 183,768,863 |
| 2024-08-05 | 4.98 | 5.1 | 4.75 | 4.76 | -9.85% | 704,855 | 344,951,616 |
| 2024-08-02 | 4.79 | 5.36 | 4.72 | 5.28 | +8.42% | 1,037,321 | 525,651,222 |
| 2024-08-01 | 4.44 | 4.87 | 4.42 | 4.87 | +9.93% | 344,337 | 160,591,111 |
| 2024-07-31 | 4.34 | 4.45 | 4.3 | 4.43 | +1.84% | 160,726 | 70,604,789 |
| 2024-07-30 | 4.23 | 4.37 | 4.2 | 4.35 | +2.84% | 157,403 | 67,871,509 |
| 2024-07-29 | 4.22 | 4.26 | 4.19 | 4.23 | +0.24% | 91,052 | 38,500,316 |
| 2024-07-26 | 4.18 | 4.24 | 4.15 | 4.22 | +1.69% | 103,992 | 43,664,853 |
| 2024-07-25 | 4.21 | 4.23 | 4.12 | 4.15 | -1.89% | 129,579 | 53,980,956 |
| 2024-07-24 | 4.28 | 4.5 | 4.23 | 4.23 | -2.08% | 177,757 | 76,938,943 |
| 2024-07-23 | 4.5 | 4.5 | 4.32 | 4.32 | -4% | 144,321 | 63,566,719 |
| 2024-07-22 | 4.4 | 4.56 | 4.37 | 4.5 | +1.58% | 198,744 | 89,254,866 |
| 2024-07-19 | 4.25 | 4.49 | 4.24 | 4.43 | +3.75% | 232,638 | 102,630,543 |
| 2024-07-18 | 4.21 | 4.31 | 4.08 | 4.27 | 0% | 136,043 | 57,004,720 |
| 2024-07-17 | 4.36 | 4.39 | 4.26 | 4.27 | -1.61% | 74,038 | 31,981,203 |
| 2024-07-16 | 4.28 | 4.35 | 4.24 | 4.34 | +1.4% | 68,420 | 29,422,007 |
| 2024-07-15 | 4.38 | 4.42 | 4.27 | 4.28 | -2.28% | 93,640 | 40,464,747 |
| 2024-07-12 | 4.39 | 4.43 | 4.35 | 4.38 | -0.68% | 87,931 | 38,561,887 |
| 2024-07-11 | 4.3 | 4.44 | 4.28 | 4.41 | +4.26% | 167,847 | 73,601,978 |
| 2024-07-10 | 4.3 | 4.32 | 4.23 | 4.23 | -2.76% | 102,720 | 43,795,608 |
| 2024-07-09 | 4.2 | 4.35 | 4.2 | 4.35 | +2.84% | 123,371 | 52,919,863 |
| 2024-07-08 | 4.34 | 4.37 | 4.23 | 4.23 | -2.76% | 85,999 | 36,879,526 |
| 2024-07-05 | 4.3 | 4.38 | 4.24 | 4.35 | +1.16% | 84,948 | 36,624,907 |
| 2024-07-04 | 4.49 | 4.51 | 4.3 | 4.3 | -4.44% | 131,985 | 57,954,750 |
| 2024-07-03 | 4.43 | 4.57 | 4.42 | 4.5 | +0.67% | 132,567 | 59,604,322 |
| 2024-07-02 | 4.39 | 4.53 | 4.37 | 4.47 | +0.9% | 142,409 | 63,755,017 |
| 2024-07-01 | 4.56 | 4.56 | 4.35 | 4.43 | +1.37% | 126,402 | 56,004,665 |
| 2024-06-28 | 4.36 | 4.46 | 4.32 | 4.37 | +0.23% | 100,289 | 44,159,966 |
| 2024-06-27 | 4.47 | 4.52 | 4.35 | 4.36 | -2.24% | 145,022 | 64,216,042 |
| 2024-06-26 | 4.3 | 4.48 | 4.21 | 4.46 | +4.45% | 150,647 | 65,774,677 |
| 2024-06-25 | 4.35 | 4.43 | 4.24 | 4.27 | -2.06% | 160,769 | 69,372,718 |
| 2024-06-24 | 4.58 | 4.6 | 4.33 | 4.36 | -5.22% | 183,153 | 81,239,681 |
| 2024-06-21 | 4.62 | 4.67 | 4.51 | 4.6 | -2.13% | 165,805 | 76,404,359 |
| 2024-06-20 | 4.82 | 4.91 | 4.67 | 4.7 | -3.29% | 233,001 | 111,947,266 |
| 2024-06-19 | 4.85 | 4.93 | 4.76 | 4.86 | +0.41% | 207,087 | 100,643,160 |
| 2024-06-18 | 4.76 | 4.84 | 4.76 | 4.84 | +1.26% | 138,385 | 66,494,470 |
| 2024-06-17 | 4.69 | 4.82 | 4.68 | 4.78 | +0.84% | 163,504 | 78,030,556 |
| 2024-06-14 | 4.82 | 4.83 | 4.73 | 4.74 | -2.67% | 196,623 | 93,631,807 |
| 2024-06-13 | 4.88 | 4.95 | 4.84 | 4.87 | -0.61% | 257,546 | 125,868,235 |
| 2024-06-12 | 4.8 | 4.94 | 4.78 | 4.9 | +1.03% | 330,368 | 160,839,897 |
| 2024-06-11 | 4.64 | 4.95 | 4.52 | 4.85 | +3.63% | 403,293 | 191,342,934 |
| 2024-06-07 | 4.57 | 4.94 | 4.5 | 4.68 | +4.23% | 382,086 | 179,237,272 |
| 2024-06-06 | 4.66 | 4.88 | 4.47 | 4.49 | -3.23% | 240,469 | 111,582,078 |
| 2024-06-05 | 4.76 | 4.82 | 4.64 | 4.64 | -1.9% | 143,807 | 67,959,589 |
| 2024-06-04 | 4.81 | 4.83 | 4.66 | 4.73 | -3.47% | 191,768 | 90,553,477 |
| 2024-06-03 | 4.95 | 5.04 | 4.84 | 4.9 | -1.01% | 189,307 | 93,717,771 |
| 2024-05-31 | 4.9 | 5.03 | 4.9 | 4.95 | +0.41% | 131,190 | 65,101,467 |
| 2024-05-30 | 4.81 | 5 | 4.75 | 4.93 | +0.82% | 197,181 | 96,816,254 |
| 2024-05-29 | 4.93 | 5.03 | 4.87 | 4.89 | -2% | 190,306 | 93,848,710 |
| 2024-05-28 | 4.91 | 5.18 | 4.88 | 4.99 | +0.81% | 334,424 | 168,810,037 |
| 2024-05-27 | 4.84 | 4.97 | 4.67 | 4.95 | +2.06% | 258,457 | 124,564,695 |
| 2024-05-24 | 5.02 | 5.04 | 4.83 | 4.85 | -3.19% | 199,643 | 98,138,049 |
| 2024-05-23 | 5.15 | 5.17 | 5 | 5.01 | -3.47% | 215,637 | 109,356,464 |
| 2024-05-22 | 5.18 | 5.22 | 5.11 | 5.19 | +0.58% | 226,233 | 116,681,492 |
| 2024-05-21 | 5.23 | 5.24 | 5.11 | 5.16 | -1.34% | 225,728 | 116,141,531 |
| 2024-05-20 | 5.24 | 5.28 | 5.17 | 5.23 | -1.32% | 330,828 | 172,531,840 |
| 2024-05-17 | 5.39 | 5.39 | 5.23 | 5.3 | -2.21% | 519,493 | 274,678,003 |
| 2024-05-16 | 5.17 | 5.42 | 5.09 | 5.42 | +9.94% | 420,141 | 225,853,659 |
| 2024-05-15 | 4.92 | 5.18 | 4.85 | 4.93 | 0% | 195,758 | 98,456,784 |
| 2024-05-14 | 4.9 | 5.05 | 4.89 | 4.93 | +1.23% | 91,801 | 45,385,679 |
| 2024-05-13 | 4.98 | 5 | 4.86 | 4.87 | -3.75% | 125,736 | 61,836,687 |
| 2024-05-10 | 5.12 | 5.19 | 5.05 | 5.06 | -1.17% | 130,541 | 66,576,371 |
| 2024-05-09 | 5.08 | 5.15 | 5.08 | 5.12 | +0.99% | 89,731 | 45,962,367 |
| 2024-05-08 | 5.13 | 5.18 | 5.06 | 5.07 | -1.36% | 97,746 | 49,921,134 |
| 2024-05-07 | 5.1 | 5.16 | 5.07 | 5.14 | +0.39% | 93,958 | 48,124,544 |
| 2024-05-06 | 5.17 | 5.19 | 5.07 | 5.12 | +0.39% | 131,794 | 67,615,818 |
| 2024-04-30 | 5.1 | 5.15 | 4.99 | 5.1 | 0% | 168,402 | 85,330,604 |
| 2024-04-29 | 4.95 | 5.1 | 4.95 | 5.1 | +3.03% | 179,152 | 90,642,286 |
| 2024-04-26 | 4.87 | 5.01 | 4.83 | 4.95 | +1.64% | 201,023 | 99,414,653 |
| 2024-04-25 | 4.88 | 4.98 | 4.78 | 4.87 | +2.31% | 226,580 | 111,217,615 |
| 2024-04-24 | 4.64 | 4.77 | 4.63 | 4.76 | +3.03% | 156,527 | 73,958,903 |
| 2024-04-23 | 4.6 | 4.7 | 4.6 | 4.62 | +0.43% | 123,795 | 57,495,037 |
| 2024-04-22 | 4.61 | 4.77 | 4.5 | 4.6 | +0.66% | 176,942 | 81,969,399 |
| 2024-04-19 | 4.67 | 4.68 | 4.56 | 4.57 | -2.35% | 108,941 | 50,209,108 |
| 2024-04-18 | 4.71 | 4.79 | 4.63 | 4.68 | -1.06% | 145,483 | 68,629,288 |
| 2024-04-17 | 4.46 | 4.76 | 4.45 | 4.73 | +5.82% | 184,701 | 86,437,997 |
| 2024-04-16 | 4.88 | 4.95 | 4.47 | 4.47 | -10.06% | 245,453 | 112,827,224 |
| 2024-04-15 | 5.19 | 5.25 | 4.86 | 4.97 | -5.69% | 205,263 | 102,958,389 |
| 2024-04-12 | 5.25 | 5.37 | 5.25 | 5.27 | +0.19% | 102,528 | 54,426,860 |
| 2024-04-11 | 5.25 | 5.37 | 5.21 | 5.26 | -0.75% | 92,542 | 49,073,714 |
| 2024-04-10 | 5.46 | 5.48 | 5.24 | 5.3 | -3.28% | 131,717 | 70,223,792 |
| 2024-04-09 | 5.38 | 5.49 | 5.37 | 5.48 | +1.67% | 102,256 | 55,727,290 |
| 2024-04-08 | 5.6 | 5.61 | 5.38 | 5.39 | -3.06% | 160,844 | 87,692,080 |
| 2024-04-03 | 5.6 | 5.64 | 5.46 | 5.56 | -1.07% | 160,236 | 88,988,179 |
| 2024-04-02 | 5.75 | 5.79 | 5.59 | 5.62 | -2.09% | 151,614 | 85,524,045 |
| 2024-04-01 | 5.69 | 5.76 | 5.66 | 5.74 | +1.59% | 140,863 | 80,428,187 |
| 2024-03-29 | 5.63 | 5.7 | 5.55 | 5.65 | +0.53% | 154,995 | 87,177,612 |
| 2024-03-28 | 5.39 | 5.73 | 5.39 | 5.62 | +3.88% | 266,448 | 149,560,682 |
| 2024-03-27 | 5.77 | 5.79 | 5.4 | 5.41 | -6.08% | 245,401 | 136,715,420 |
| 2024-03-26 | 5.85 | 6.07 | 5.64 | 5.76 | -2.87% | 334,991 | 194,465,810 |
| 2024-03-25 | 6.07 | 6.35 | 5.86 | 5.93 | -3.73% | 455,207 | 275,194,379 |
| 2024-03-22 | 5.93 | 6.26 | 5.88 | 6.16 | +1.65% | 581,998 | 356,244,138 |
| 2024-03-21 | 6.12 | 6.19 | 6.01 | 6.06 | +0.33% | 312,947 | 190,720,177 |
| 2024-03-20 | 5.97 | 6.05 | 5.97 | 6.04 | +0.67% | 211,913 | 127,359,427 |
| 2024-03-19 | 6.04 | 6.12 | 5.98 | 6 | -0.66% | 244,189 | 147,569,472 |
| 2024-03-18 | 5.96 | 6.05 | 5.93 | 6.04 | +2.03% | 264,796 | 158,970,818 |
| 2024-03-15 | 5.9 | 5.92 | 5.81 | 5.92 | +0.34% | 202,913 | 118,983,385 |
| 2024-03-14 | 6 | 6.04 | 5.81 | 5.9 | -2.64% | 308,452 | 182,863,278 |
| 2024-03-13 | 6.11 | 6.18 | 6 | 6.06 | -0.16% | 291,179 | 176,516,289 |
| 2024-03-12 | 6.03 | 6.27 | 6.01 | 6.07 | +1% | 405,570 | 247,890,629 |
| 2024-03-11 | 5.98 | 6.01 | 5.83 | 6.01 | -0.99% | 384,805 | 228,024,440 |
| 2024-03-08 | 5.99 | 6.3 | 5.82 | 6.07 | +1.34% | 515,188 | 313,704,618 |
| 2024-03-07 | 6.18 | 6.26 | 5.97 | 5.99 | -5.52% | 661,352 | 404,698,418 |
| 2024-03-06 | 6.16 | 6.73 | 5.9 | 6.34 | +2.59% | 1,112,214 | 688,355,860 |
| 2024-03-05 | 5.61 | 6.18 | 5.58 | 6.18 | +9.96% | 789,618 | 475,760,340 |
| 2024-03-04 | 5.62 | 5.84 | 5.52 | 5.62 | -1.58% | 530,226 | 299,024,484 |
| 2024-03-01 | 6.02 | 6.02 | 5.62 | 5.71 | +4.39% | 987,969 | 573,031,613 |
| 2024-02-29 | 4.96 | 5.47 | 4.9 | 5.47 | +10.06% | 210,789 | 112,335,368 |
| 2024-02-28 | 5.42 | 5.56 | 4.93 | 4.97 | -8.64% | 454,835 | 240,387,061 |
| 2024-02-27 | 5.22 | 5.44 | 5.15 | 5.44 | +4.21% | 297,251 | 158,415,220 |
| 2024-02-26 | 5.19 | 5.35 | 5.14 | 5.22 | +0.38% | 329,346 | 172,028,400 |
| 2024-02-23 | 5.04 | 5.21 | 5 | 5.2 | +2.97% | 412,951 | 211,122,091 |
| 2024-02-22 | 4.84 | 5.24 | 4.83 | 5.05 | +3.91% | 450,883 | 226,538,158 |
| 2024-02-21 | 4.8 | 5.01 | 4.72 | 4.86 | -1.22% | 402,386 | 197,538,933 |
| 2024-02-20 | 4.71 | 5.1 | 4.53 | 4.92 | +5.81% | 426,688 | 203,899,813 |
| 2024-02-19 | 4.36 | 4.78 | 4.36 | 4.65 | +6.65% | 386,952 | 177,577,508 |
| 2024-02-08 | 4.01 | 4.36 | 3.93 | 4.36 | +10.1% | 368,878 | 154,463,141 |
| 2024-02-07 | 4.27 | 4.29 | 3.9 | 3.96 | -6.16% | 349,960 | 143,782,190 |
| 2024-02-06 | 3.88 | 4.33 | 3.81 | 4.22 | +1.2% | 278,495 | 113,457,482 |
| 2024-02-05 | 4.6 | 4.61 | 4.17 | 4.17 | -9.94% | 252,670 | 107,663,096 |
| 2024-02-02 | 4.93 | 5.01 | 4.41 | 4.63 | -5.32% | 217,163 | 102,110,862 |
| 2024-02-01 | 4.91 | 5.03 | 4.79 | 4.89 | -1.41% | 167,875 | 82,533,299 |
| 2024-01-31 | 5.3 | 5.35 | 4.95 | 4.96 | -6.59% | 228,768 | 116,966,933 |
| 2024-01-30 | 5.41 | 5.57 | 5.28 | 5.31 | -5.85% | 189,550 | 102,416,334 |
| 2024-01-29 | 5.91 | 5.96 | 5.64 | 5.64 | -4.89% | 173,759 | 100,026,675 |
| 2024-01-26 | 5.9 | 6.09 | 5.87 | 5.93 | -0.17% | 260,316 | 155,439,213 |
| 2024-01-25 | 5.7 | 6.18 | 5.66 | 5.94 | +4.21% | 311,294 | 183,882,141 |
| 2024-01-24 | 5.71 | 5.77 | 5.46 | 5.7 | +0.18% | 139,183 | 78,316,605 |
| 2024-01-23 | 5.68 | 5.74 | 5.5 | 5.69 | +0.71% | 114,640 | 64,947,811 |
| 2024-01-22 | 5.97 | 6.04 | 5.59 | 5.65 | -5.68% | 162,541 | 94,483,406 |
| 2024-01-19 | 6.15 | 6.22 | 5.99 | 5.99 | -1.64% | 126,094 | 76,828,564 |
| 2024-01-18 | 6.05 | 6.1 | 5.93 | 6.09 | +0.5% | 159,042 | 95,651,554 |
| 2024-01-17 | 6.24 | 6.26 | 6.06 | 6.06 | -2.73% | 129,545 | 79,636,100 |
| 2024-01-16 | 6.29 | 6.33 | 6.16 | 6.23 | -2.04% | 193,078 | 120,308,032 |
| 2024-01-15 | 6.25 | 6.62 | 6.23 | 6.36 | +1.27% | 278,692 | 178,836,005 |
| 2024-01-12 | 6.35 | 6.39 | 6.27 | 6.28 | -1.72% | 99,170 | 62,744,123 |
| 2024-01-11 | 6.22 | 6.42 | 6.22 | 6.39 | +2.57% | 142,557 | 90,495,017 |
| 2024-01-10 | 6.3 | 6.36 | 6.2 | 6.23 | -1.89% | 118,911 | 74,564,139 |
| 2024-01-09 | 6.34 | 6.43 | 6.27 | 6.35 | +0.63% | 113,324 | 71,928,324 |
| 2024-01-08 | 6.48 | 6.52 | 6.3 | 6.31 | -2.47% | 137,246 | 87,647,786 |
| 2024-01-05 | 6.57 | 6.72 | 6.45 | 6.47 | -1.97% | 149,634 | 98,372,998 |
| 2024-01-04 | 6.61 | 6.7 | 6.56 | 6.6 | -0.6% | 132,392 | 87,680,781 |
| 2024-01-03 | 6.7 | 6.71 | 6.59 | 6.64 | -1.04% | 144,323 | 95,936,180 |
| 2024-01-02 | 6.8 | 6.82 | 6.69 | 6.71 | -1.03% | 150,484 | 101,258,583 |
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：