股票概览
6.88
+0.73%
+0.05
6.82
开盘价
6.9
最高价
6.68
最低价
50,388
成交量
数据更新至: 2025-03-25
技术指标
7.05
MA5 (5日均线)
7.13
MA10 (10日均线)
7.20
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 | 6.82 | 6.9 | 6.68 | 6.88 | +0.73% | 50,388 | 34,108,132 |
| 2025-03-24 | 7.03 | 7.14 | 6.7 | 6.83 | -2.98% | 102,477 | 70,476,506 |
| 2025-03-21 | 7.3 | 7.3 | 7.02 | 7.04 | -3.43% | 111,102 | 79,066,677 |
| 2025-03-20 | 7.21 | 7.4 | 7.2 | 7.29 | +0.97% | 109,591 | 80,160,341 |
| 2025-03-19 | 7.24 | 7.35 | 7.18 | 7.22 | -0.55% | 72,518 | 52,719,419 |
| 2025-03-18 | 7.22 | 7.28 | 7.12 | 7.26 | +0.41% | 94,481 | 67,978,308 |
| 2025-03-17 | 7.19 | 7.32 | 7.19 | 7.23 | +0.42% | 91,266 | 66,204,737 |
| 2025-03-14 | 7.12 | 7.22 | 7.03 | 7.2 | +1.41% | 85,520 | 60,983,587 |
| 2025-03-13 | 7.24 | 7.29 | 7.08 | 7.1 | -2.34% | 90,366 | 64,667,331 |
| 2025-03-12 | 7.45 | 7.46 | 7.23 | 7.27 | -2.42% | 137,358 | 99,901,303 |
| 2025-03-11 | 7.15 | 7.56 | 7.15 | 7.45 | +1.5% | 169,353 | 124,410,123 |
| 2025-03-10 | 7.6 | 7.67 | 7.28 | 7.34 | -1.87% | 187,532 | 140,234,592 |
| 2025-03-07 | 7.17 | 7.76 | 7.17 | 7.48 | +4.32% | 225,852 | 169,619,868 |
| 2025-03-06 | 7.09 | 7.28 | 7.01 | 7.17 | +1.13% | 116,106 | 82,931,339 |
| 2025-03-05 | 7.24 | 7.28 | 7.02 | 7.09 | -1.66% | 89,023 | 63,093,130 |
| 2025-03-04 | 7.03 | 7.22 | 7.03 | 7.21 | +1.98% | 81,650 | 58,172,050 |
| 2025-03-03 | 7 | 7.23 | 7 | 7.07 | +0.14% | 95,025 | 67,719,670 |
| 2025-02-28 | 7.32 | 7.36 | 7 | 7.06 | -3.16% | 105,619 | 76,027,791 |
| 2025-02-27 | 7.46 | 7.46 | 7.15 | 7.29 | -2.28% | 109,946 | 80,180,382 |
| 2025-02-26 | 7.35 | 7.47 | 7.22 | 7.46 | +0.67% | 138,347 | 101,556,533 |
| 2025-02-25 | 7.49 | 7.58 | 7.31 | 7.41 | -3.01% | 137,230 | 101,543,483 |
| 2025-02-24 | 7.78 | 7.91 | 7.54 | 7.64 | +0.39% | 189,255 | 146,480,415 |
| 2025-02-21 | 7.53 | 7.73 | 7.47 | 7.61 | +0.79% | 145,901 | 110,815,530 |
| 2025-02-20 | 7.68 | 7.68 | 7.49 | 7.55 | -2.08% | 140,207 | 105,871,069 |
| 2025-02-19 | 7.54 | 7.78 | 7.46 | 7.71 | +2.12% | 185,997 | 141,875,127 |
| 2025-02-18 | 8 | 8.08 | 7.52 | 7.55 | -8.48% | 227,099 | 175,947,560 |
| 2025-02-17 | 8.1 | 8.34 | 7.7 | 8.25 | -2.94% | 329,366 | 263,247,886 |
| 2025-02-14 | 8.15 | 8.51 | 8.1 | 8.5 | +6.38% | 480,269 | 397,744,225 |
| 2025-02-13 | 7.42 | 7.99 | 7.36 | 7.99 | +10.06% | 102,767 | 81,056,575 |
| 2025-02-12 | 7.1 | 7.45 | 7.09 | 7.26 | +2.98% | 150,432 | 108,558,209 |
| 2025-02-11 | 7.26 | 7.29 | 7 | 7.05 | -2.89% | 104,883 | 74,120,594 |
| 2025-02-10 | 7.17 | 7.34 | 7.17 | 7.26 | +1.26% | 97,755 | 70,856,400 |
| 2025-02-07 | 7.12 | 7.3 | 7.08 | 7.17 | -0.14% | 100,780 | 72,592,678 |
| 2025-02-06 | 7.04 | 7.25 | 6.96 | 7.18 | +1.84% | 110,631 | 78,459,694 |
| 2025-02-05 | 6.96 | 7.17 | 6.96 | 7.05 | -0.14% | 79,375 | 55,992,089 |
| 2025-01-27 | 6.81 | 7.31 | 6.81 | 7.06 | +3.98% | 128,869 | 92,117,066 |
| 2025-01-24 | 6.76 | 6.86 | 6.65 | 6.79 | +0.3% | 60,198 | 40,747,837 |
| 2025-01-23 | 6.8 | 7.01 | 6.76 | 6.77 | +0.89% | 87,481 | 60,351,294 |
| 2025-01-22 | 6.9 | 6.95 | 6.69 | 6.71 | -3.59% | 65,863 | 44,423,021 |
| 2025-01-21 | 7.16 | 7.18 | 6.85 | 6.96 | -2.38% | 86,104 | 59,771,512 |
| 2025-01-20 | 7.1 | 7.23 | 7.04 | 7.13 | -0.42% | 69,576 | 49,711,152 |
| 2025-01-17 | 7.11 | 7.26 | 6.96 | 7.16 | +0.14% | 99,528 | 70,605,750 |
| 2025-01-16 | 7.25 | 7.36 | 7.11 | 7.15 | -2.05% | 126,594 | 91,518,331 |
| 2025-01-15 | 7.18 | 7.44 | 7.04 | 7.3 | +1.81% | 170,773 | 123,745,845 |
| 2025-01-14 | 6.91 | 7.36 | 6.91 | 7.17 | +4.98% | 159,165 | 113,196,262 |
| 2025-01-13 | 6.94 | 7.11 | 6.78 | 6.83 | -8.81% | 161,976 | 112,418,809 |
| 2025-01-10 | 7.11 | 7.73 | 7.05 | 7.49 | +6.54% | 254,950 | 187,507,136 |
| 2025-01-09 | 7.07 | 7.29 | 7.03 | 7.03 | +0.29% | 150,796 | 107,867,302 |
| 2025-01-08 | 7.14 | 7.23 | 6.79 | 7.01 | -2.09% | 171,119 | 119,606,677 |
| 2025-01-07 | 7.14 | 7.45 | 6.76 | 7.16 | +5.76% | 294,981 | 209,398,117 |
| 2025-01-06 | 6.2 | 6.77 | 5.88 | 6.77 | +10.08% | 134,656 | 86,384,610 |
| 2025-01-03 | 6.66 | 6.71 | 6.1 | 6.15 | -7.66% | 94,662 | 59,589,441 |
| 2025-01-02 | 6.59 | 6.85 | 6.52 | 6.66 | +0.45% | 82,132 | 54,984,444 |
| 2024-12-31 | 6.69 | 6.92 | 6.62 | 6.63 | -1.19% | 85,215 | 57,451,942 |
| 2024-12-30 | 6.89 | 6.92 | 6.6 | 6.71 | -3.31% | 72,340 | 48,443,688 |
| 2024-12-27 | 6.73 | 7.04 | 6.67 | 6.94 | +3.12% | 84,688 | 58,609,631 |
| 2024-12-26 | 6.72 | 6.83 | 6.69 | 6.73 | -0.15% | 61,920 | 41,867,034 |
| 2024-12-25 | 6.9 | 6.97 | 6.58 | 6.74 | -3.3% | 90,405 | 60,696,938 |
| 2024-12-24 | 6.96 | 7.11 | 6.8 | 6.97 | +0.72% | 81,465 | 56,488,099 |
| 2024-12-23 | 7.51 | 7.52 | 6.9 | 6.92 | -9.19% | 149,407 | 106,076,033 |
| 2024-12-20 | 7.54 | 7.8 | 7.52 | 7.62 | +1.2% | 89,648 | 68,717,917 |
| 2024-12-19 | 7.44 | 7.7 | 7.3 | 7.53 | +0.4% | 92,235 | 69,205,395 |
| 2024-12-18 | 7.74 | 7.81 | 7.45 | 7.5 | -2.85% | 118,688 | 89,764,995 |
| 2024-12-17 | 8.25 | 8.36 | 7.7 | 7.72 | -7.1% | 149,151 | 117,530,489 |
| 2024-12-16 | 8.8 | 8.8 | 8.24 | 8.31 | -5.89% | 187,822 | 157,993,448 |
| 2024-12-13 | 8.6 | 8.96 | 8.46 | 8.83 | +1.85% | 232,932 | 204,213,397 |
| 2024-12-12 | 8.28 | 8.75 | 8.27 | 8.67 | +4.46% | 173,505 | 148,222,742 |
| 2024-12-11 | 8.08 | 8.31 | 8.03 | 8.3 | +2.72% | 96,621 | 79,507,457 |
| 2024-12-10 | 8.38 | 8.39 | 8.07 | 8.08 | -0.37% | 93,591 | 76,483,804 |
| 2024-12-09 | 8.3 | 8.35 | 7.98 | 8.11 | -1.34% | 75,757 | 61,399,380 |
| 2024-12-06 | 8.28 | 8.38 | 8.13 | 8.22 | 0% | 77,938 | 64,297,001 |
| 2024-12-05 | 8.16 | 8.24 | 8.07 | 8.22 | +0.12% | 71,405 | 58,321,547 |
| 2024-12-04 | 8.48 | 8.5 | 8.17 | 8.21 | -3.64% | 87,937 | 73,178,853 |
| 2024-12-03 | 8.59 | 8.78 | 8.5 | 8.52 | -0.93% | 105,661 | 91,148,808 |
| 2024-12-02 | 8.31 | 8.6 | 8.31 | 8.6 | +3.49% | 108,947 | 92,372,270 |
| 2024-11-29 | 8.28 | 8.37 | 8.13 | 8.31 | +0.12% | 112,511 | 92,861,835 |
| 2024-11-28 | 8.04 | 8.6 | 8.01 | 8.3 | +3.36% | 144,208 | 120,181,670 |
| 2024-11-27 | 8.12 | 8.15 | 7.82 | 8.03 | -1.95% | 94,457 | 74,942,658 |
| 2024-11-26 | 8.11 | 8.37 | 8.01 | 8.19 | +1.11% | 95,740 | 78,490,116 |
| 2024-11-25 | 7.84 | 8.12 | 7.72 | 8.1 | +2.92% | 99,533 | 79,380,041 |
| 2024-11-22 | 8.04 | 8.28 | 7.87 | 7.87 | -3.55% | 118,240 | 95,319,765 |
| 2024-11-21 | 8.08 | 8.23 | 8.06 | 8.16 | +0.25% | 106,450 | 86,681,809 |
| 2024-11-20 | 8.02 | 8.23 | 7.91 | 8.14 | +1.75% | 103,571 | 83,705,350 |
| 2024-11-19 | 7.77 | 8 | 7.6 | 8 | +2.43% | 131,315 | 102,535,372 |
| 2024-11-18 | 8.15 | 8.38 | 7.7 | 7.81 | -4.17% | 150,416 | 119,233,098 |
| 2024-11-15 | 8.5 | 8.61 | 8.15 | 8.15 | -6.96% | 214,414 | 179,216,881 |
| 2024-11-14 | 9.07 | 9.36 | 8.72 | 8.76 | -3.31% | 215,868 | 194,714,580 |
| 2024-11-13 | 8.73 | 9.3 | 8.7 | 9.06 | +3.42% | 233,278 | 211,382,600 |
| 2024-11-12 | 8.74 | 9.04 | 8.71 | 8.76 | -1.46% | 175,988 | 155,663,369 |
| 2024-11-11 | 9.18 | 9.18 | 8.42 | 8.89 | -4.1% | 275,363 | 239,481,743 |
| 2024-11-08 | 8.7 | 9.37 | 8.65 | 9.27 | +6.06% | 350,985 | 315,447,152 |
| 2024-11-07 | 8.6 | 9 | 8.56 | 8.74 | +0.11% | 228,145 | 201,572,581 |
| 2024-11-06 | 8.85 | 9.01 | 8.59 | 8.73 | +0.11% | 232,004 | 203,975,548 |
| 2024-11-05 | 8.6 | 9 | 8.6 | 8.72 | +2.95% | 269,732 | 236,505,329 |
| 2024-11-04 | 8.4 | 8.61 | 8.23 | 8.47 | -1.51% | 213,052 | 179,138,886 |
| 2024-11-01 | 9.24 | 9.38 | 8.56 | 8.6 | -9.38% | 403,023 | 356,645,045 |
| 2024-10-31 | 9.1 | 9.97 | 9.02 | 9.49 | +1.93% | 444,473 | 419,437,256 |
| 2024-10-30 | 9.5 | 10.17 | 9.21 | 9.31 | -6.43% | 456,637 | 431,307,584 |
| 2024-10-29 | 9.87 | 10.55 | 9.7 | 9.95 | +3.75% | 627,711 | 637,979,769 |
| 2024-10-28 | 9.05 | 9.59 | 8.4 | 9.59 | +9.98% | 491,597 | 453,886,701 |
| 2024-10-25 | 8.4 | 8.72 | 8.31 | 8.72 | +9.96% | 400,851 | 346,085,855 |
| 2024-10-24 | 7.7 | 8.12 | 7.6 | 7.93 | -0.88% | 317,662 | 248,465,375 |
| 2024-10-23 | 7.99 | 8.64 | 7.83 | 8 | +0.13% | 508,473 | 419,048,990 |
| 2024-10-22 | 8.21 | 8.55 | 7.85 | 7.99 | -4.31% | 508,575 | 414,346,419 |
| 2024-10-21 | 7.8 | 8.36 | 7.69 | 8.35 | +9.87% | 644,611 | 527,241,617 |
| 2024-10-18 | 6.84 | 7.6 | 6.8 | 7.6 | +9.99% | 353,792 | 259,244,852 |
| 2024-10-17 | 7.48 | 7.48 | 6.82 | 6.91 | +1.32% | 645,417 | 452,766,721 |
| 2024-10-16 | 6.13 | 6.82 | 6.13 | 6.82 | +10% | 369,659 | 245,219,736 |
| 2024-10-15 | 6.03 | 6.5 | 5.95 | 6.2 | +4.73% | 636,244 | 399,140,863 |
| 2024-10-14 | 5.46 | 5.92 | 5.46 | 5.92 | +10.04% | 193,030 | 112,676,522 |
| 2024-10-11 | 5.68 | 5.7 | 5.33 | 5.38 | -8.5% | 251,661 | 138,429,578 |
| 2024-10-10 | 5.5 | 5.96 | 5.4 | 5.88 | +5.57% | 425,851 | 246,453,461 |
| 2024-10-09 | 6.03 | 6.03 | 5.57 | 5.57 | -10.02% | 290,877 | 164,467,246 |
| 2024-10-08 | 6.65 | 6.65 | 5.78 | 6.19 | +2.31% | 543,685 | 337,865,669 |
| 2024-09-30 | 5.69 | 6.05 | 5.5 | 6.05 | +10% | 512,128 | 298,504,869 |
| 2024-09-27 | 5.4 | 5.64 | 5.3 | 5.5 | +3.38% | 300,066 | 163,633,934 |
| 2024-09-26 | 5.1 | 5.44 | 5.09 | 5.32 | +4.11% | 341,531 | 180,707,916 |
| 2024-09-25 | 5.09 | 5.3 | 4.93 | 5.11 | +4.29% | 401,707 | 203,655,456 |
| 2024-09-24 | 4.84 | 4.94 | 4.78 | 4.9 | +2.08% | 257,606 | 125,223,916 |
| 2024-09-23 | 4.77 | 4.85 | 4.67 | 4.8 | 0% | 202,668 | 96,717,613 |
| 2024-09-20 | 4.8 | 4.85 | 4.7 | 4.8 | -1.23% | 186,086 | 88,534,736 |
| 2024-09-19 | 4.79 | 4.89 | 4.74 | 4.86 | +2.53% | 310,279 | 149,775,794 |
| 2024-09-18 | 4.89 | 4.89 | 4.68 | 4.74 | -3.85% | 359,200 | 170,531,232 |
| 2024-09-13 | 4.72 | 4.93 | 4.49 | 4.93 | +10.04% | 363,779 | 172,216,172 |
| 2024-09-12 | 4.39 | 4.69 | 4.39 | 4.48 | +2.99% | 256,168 | 116,413,952 |
| 2024-09-11 | 4.44 | 4.44 | 4.33 | 4.35 | -2.68% | 129,476 | 56,578,650 |
| 2024-09-10 | 4.51 | 4.62 | 4.41 | 4.47 | 0% | 187,816 | 84,690,304 |
| 2024-09-09 | 4.32 | 4.51 | 4.24 | 4.47 | +2.29% | 181,722 | 80,053,031 |
| 2024-09-06 | 4.41 | 4.49 | 4.34 | 4.37 | -1.13% | 140,853 | 62,027,761 |
| 2024-09-05 | 4.41 | 4.49 | 4.39 | 4.42 | +1.38% | 136,272 | 60,368,954 |
| 2024-09-04 | 4.5 | 4.58 | 4.36 | 4.36 | -3.96% | 186,735 | 83,191,948 |
| 2024-09-03 | 4.49 | 4.72 | 4.43 | 4.54 | -0.87% | 222,575 | 100,850,911 |
| 2024-09-02 | 4.36 | 4.79 | 4.35 | 4.58 | +5.05% | 351,503 | 160,255,007 |
| 2024-08-30 | 4.3 | 4.43 | 4.27 | 4.36 | +1.4% | 155,281 | 67,607,439 |
| 2024-08-29 | 4.24 | 4.34 | 4.19 | 4.3 | +1.9% | 129,868 | 55,402,076 |
| 2024-08-28 | 4.21 | 4.33 | 4.13 | 4.22 | +0.24% | 109,639 | 46,555,029 |
| 2024-08-27 | 4.3 | 4.33 | 4.18 | 4.21 | -2.77% | 118,795 | 50,306,361 |
| 2024-08-26 | 4.22 | 4.38 | 4.19 | 4.33 | +2.12% | 138,242 | 59,736,183 |
| 2024-08-23 | 4.28 | 4.34 | 4.15 | 4.24 | -1.85% | 139,521 | 59,202,877 |
| 2024-08-22 | 4.4 | 4.45 | 4.3 | 4.32 | -2.48% | 175,864 | 76,389,187 |
| 2024-08-21 | 4.49 | 4.53 | 4.38 | 4.43 | -1.77% | 184,163 | 81,596,265 |
| 2024-08-20 | 4.64 | 4.74 | 4.48 | 4.51 | -4.04% | 247,747 | 113,452,426 |
| 2024-08-19 | 4.64 | 4.89 | 4.55 | 4.7 | -1.26% | 283,117 | 133,517,954 |
| 2024-08-16 | 5.04 | 5.1 | 4.73 | 4.76 | -7.75% | 369,796 | 178,908,977 |
| 2024-08-15 | 5.27 | 5.45 | 5.12 | 5.16 | -2.82% | 395,745 | 209,048,474 |
| 2024-08-14 | 5.29 | 5.4 | 5.2 | 5.31 | -2.03% | 384,395 | 202,815,900 |
| 2024-08-13 | 5.09 | 5.55 | 5.01 | 5.42 | +3.63% | 535,315 | 284,146,167 |
| 2024-08-12 | 4.86 | 5.41 | 4.7 | 5.23 | +6.3% | 572,106 | 292,184,151 |
| 2024-08-09 | 5.18 | 5.39 | 4.91 | 4.92 | 0% | 682,283 | 348,581,895 |
| 2024-08-08 | 4.51 | 4.92 | 4.5 | 4.92 | +10.07% | 286,556 | 136,476,267 |
| 2024-08-07 | 4.78 | 4.78 | 4.43 | 4.47 | -7.26% | 311,744 | 141,810,594 |
| 2024-08-06 | 4.73 | 4.92 | 4.62 | 4.82 | -1.83% | 402,114 | 191,564,700 |
| 2024-08-05 | 4.43 | 4.92 | 4.38 | 4.91 | +9.6% | 534,828 | 250,101,719 |
| 2024-08-02 | 4.26 | 4.7 | 4.25 | 4.48 | +4.43% | 375,232 | 167,952,741 |
| 2024-08-01 | 4.27 | 4.31 | 4.22 | 4.29 | +0.7% | 118,522 | 50,603,475 |
| 2024-07-31 | 4.11 | 4.27 | 4.08 | 4.26 | +3.15% | 142,957 | 60,044,553 |
| 2024-07-30 | 4.03 | 4.17 | 4 | 4.13 | +2.23% | 120,167 | 49,355,338 |
| 2024-07-29 | 4.03 | 4.05 | 3.96 | 4.04 | +0.75% | 82,461 | 33,036,725 |
| 2024-07-26 | 3.93 | 4.04 | 3.93 | 4.01 | +1.26% | 81,742 | 32,617,578 |
| 2024-07-25 | 3.92 | 4 | 3.87 | 3.96 | +0.51% | 95,723 | 37,749,713 |
| 2024-07-24 | 4.05 | 4.08 | 3.93 | 3.94 | -2.48% | 112,621 | 44,837,956 |
| 2024-07-23 | 4.12 | 4.19 | 4.04 | 4.04 | -1.94% | 135,171 | 55,744,375 |
| 2024-07-22 | 4.12 | 4.18 | 4.04 | 4.12 | -1.67% | 113,373 | 46,366,863 |
| 2024-07-19 | 4.13 | 4.27 | 4.02 | 4.19 | +2.44% | 166,653 | 68,981,225 |
| 2024-07-18 | 4.1 | 4.15 | 4 | 4.09 | -1.68% | 173,005 | 70,248,516 |
| 2024-07-17 | 4.28 | 4.29 | 4.14 | 4.16 | -2.8% | 204,872 | 86,203,021 |
| 2024-07-16 | 4.23 | 4.35 | 4.16 | 4.28 | -2.06% | 279,010 | 118,606,519 |
| 2024-07-15 | 4.1 | 4.47 | 4.09 | 4.37 | +7.37% | 350,594 | 149,279,456 |
| 2024-07-12 | 4.05 | 4.25 | 4.04 | 4.07 | +0.25% | 158,299 | 65,102,855 |
| 2024-07-11 | 4.1 | 4.13 | 4 | 4.06 | +0.5% | 172,172 | 69,878,064 |
| 2024-07-10 | 4.01 | 4.08 | 3.9 | 4.04 | +0.25% | 137,397 | 55,053,967 |
| 2024-07-09 | 4.09 | 4.15 | 3.86 | 4.03 | -1.23% | 208,158 | 83,297,145 |
| 2024-07-08 | 4.18 | 4.19 | 4.05 | 4.08 | -2.63% | 120,819 | 49,474,741 |
| 2024-07-05 | 4.18 | 4.23 | 4.1 | 4.19 | -0.24% | 112,423 | 46,859,057 |
| 2024-07-04 | 4.34 | 4.45 | 4.17 | 4.2 | -4.55% | 172,081 | 73,281,890 |
| 2024-07-03 | 4.42 | 4.47 | 4.36 | 4.4 | -0.45% | 137,509 | 60,573,892 |
| 2024-07-02 | 4.45 | 4.48 | 4.35 | 4.42 | 0% | 164,504 | 72,531,092 |
| 2024-07-01 | 4.29 | 4.44 | 4.28 | 4.42 | +4% | 232,598 | 102,014,858 |
| 2024-06-28 | 4.35 | 4.36 | 4.21 | 4.25 | -1.39% | 185,639 | 79,806,830 |
| 2024-06-27 | 4.31 | 4.42 | 4.26 | 4.31 | -0.69% | 193,035 | 83,614,119 |
| 2024-06-26 | 4.17 | 4.36 | 4.09 | 4.34 | +3.83% | 236,293 | 100,122,593 |
| 2024-06-25 | 4.27 | 4.34 | 4.14 | 4.18 | -3.02% | 222,418 | 93,250,490 |
| 2024-06-24 | 4.69 | 4.7 | 4.27 | 4.31 | -7.91% | 299,881 | 132,294,371 |
| 2024-06-21 | 4.64 | 4.78 | 4.51 | 4.68 | -0.43% | 218,486 | 102,017,993 |
| 2024-06-20 | 4.84 | 4.99 | 4.68 | 4.7 | -3.89% | 351,388 | 168,223,384 |
| 2024-06-19 | 4.96 | 5.13 | 4.85 | 4.89 | -4.12% | 410,081 | 202,872,850 |
| 2024-06-18 | 5.07 | 5.3 | 5.07 | 5.1 | +5.81% | 527,868 | 273,096,483 |
| 2024-06-17 | 4.86 | 4.94 | 4.78 | 4.82 | -2.23% | 216,115 | 104,400,951 |
| 2024-06-14 | 4.84 | 5.06 | 4.69 | 4.93 | +2.92% | 347,608 | 168,481,028 |
| 2024-06-13 | 5 | 5.04 | 4.76 | 4.79 | -4.58% | 308,559 | 150,033,291 |
| 2024-06-12 | 5.26 | 5.31 | 4.97 | 5.02 | -0.79% | 381,317 | 193,410,731 |
| 2024-06-11 | 4.78 | 5.14 | 4.65 | 5.06 | +4.98% | 419,113 | 207,468,704 |
| 2024-06-07 | 4.91 | 5.04 | 4.7 | 4.82 | -0.82% | 363,044 | 176,785,930 |
| 2024-06-06 | 4.78 | 5.28 | 4.78 | 4.86 | -8.47% | 571,594 | 283,204,305 |
| 2024-06-05 | 5.61 | 5.63 | 5.31 | 5.31 | -10% | 220,469 | 118,292,792 |
| 2024-06-04 | 5.63 | 5.99 | 5.59 | 5.9 | +6.69% | 830,653 | 481,244,671 |
| 2024-06-03 | 5.08 | 5.53 | 5.05 | 5.53 | +9.94% | 713,471 | 378,962,635 |
| 2024-05-31 | 5.28 | 5.33 | 4.99 | 5.03 | -4.73% | 503,270 | 257,214,195 |
| 2024-05-30 | 5.83 | 5.89 | 5.24 | 5.28 | -9.12% | 640,297 | 352,543,198 |
| 2024-05-29 | 5.99 | 6.1 | 5.81 | 5.81 | -9.92% | 690,490 | 405,671,217 |
| 2024-05-28 | 6.8 | 7.23 | 6.3 | 6.45 | -7.86% | 1,020,354 | 678,168,452 |
| 2024-05-27 | 7.5 | 8.25 | 6.75 | 7 | -6.67% | 1,140,814 | 844,762,642 |
| 2024-05-24 | 7.45 | 7.5 | 6.8 | 7.5 | +9.97% | 849,177 | 631,725,320 |
| 2024-05-23 | 6.6 | 6.82 | 5.84 | 6.82 | +10% | 748,293 | 495,710,900 |
| 2024-05-22 | 5.71 | 6.2 | 5.71 | 6.2 | +9.93% | 703,809 | 421,721,593 |
| 2024-05-21 | 5.2 | 5.64 | 5.08 | 5.64 | +9.94% | 450,289 | 240,252,405 |
| 2024-05-20 | 4.66 | 5.13 | 4.66 | 5.13 | +10.09% | 215,436 | 109,817,792 |
| 2024-05-17 | 4.76 | 4.88 | 4.61 | 4.66 | -2.1% | 169,913 | 80,016,890 |
| 2024-05-16 | 4.89 | 5.14 | 4.7 | 4.76 | -2.86% | 273,936 | 133,332,968 |
| 2024-05-15 | 4.99 | 5.2 | 4.87 | 4.9 | -5.95% | 318,406 | 159,726,598 |
| 2024-05-14 | 4.7 | 5.21 | 4.7 | 5.21 | +9.92% | 336,782 | 171,706,013 |
| 2024-05-13 | 4.68 | 4.78 | 4.54 | 4.74 | 0% | 122,515 | 57,385,118 |
| 2024-05-10 | 4.58 | 4.84 | 4.44 | 4.74 | +3.49% | 162,308 | 75,052,239 |
| 2024-05-09 | 4.36 | 4.62 | 4.26 | 4.58 | +4.57% | 119,231 | 53,504,592 |
| 2024-05-08 | 4.32 | 4.42 | 4.28 | 4.38 | +1.39% | 85,769 | 37,416,650 |
| 2024-05-07 | 4.29 | 4.34 | 4.25 | 4.32 | +1.17% | 68,770 | 29,595,290 |
| 2024-05-06 | 4.27 | 4.34 | 4.21 | 4.27 | +0.71% | 91,140 | 39,009,185 |
| 2024-04-30 | 4.26 | 4.41 | 4.19 | 4.24 | +1.19% | 180,546 | 77,508,106 |
| 2024-04-29 | 3.87 | 4.26 | 3.86 | 4.19 | +8.27% | 136,490 | 56,323,046 |
| 2024-04-26 | 3.84 | 3.9 | 3.75 | 3.87 | +0.26% | 63,330 | 24,211,889 |
| 2024-04-25 | 3.81 | 3.89 | 3.75 | 3.86 | +2.66% | 65,590 | 25,178,572 |
| 2024-04-24 | 3.66 | 3.78 | 3.65 | 3.76 | +3.01% | 55,189 | 20,543,908 |
| 2024-04-23 | 3.6 | 3.69 | 3.57 | 3.65 | +1.67% | 72,395 | 26,389,862 |
| 2024-04-22 | 3.62 | 3.7 | 3.48 | 3.59 | -1.1% | 79,886 | 28,789,215 |
| 2024-04-19 | 3.71 | 3.77 | 3.62 | 3.63 | -2.68% | 60,070 | 22,138,478 |
| 2024-04-18 | 3.67 | 3.81 | 3.53 | 3.73 | +1.63% | 113,246 | 41,667,746 |
| 2024-04-17 | 3.37 | 3.69 | 3.3 | 3.67 | +4.86% | 135,412 | 48,533,476 |
| 2024-04-16 | 3.79 | 3.79 | 3.5 | 3.5 | -10.03% | 45,655 | 16,050,061 |
| 2024-04-15 | 4.3 | 4.32 | 3.89 | 3.89 | -9.95% | 115,865 | 46,139,101 |
| 2024-04-12 | 4.39 | 4.44 | 4.31 | 4.32 | -1.14% | 62,287 | 27,157,706 |
| 2024-04-11 | 4.44 | 4.49 | 4.35 | 4.37 | -2.46% | 73,335 | 32,400,737 |
| 2024-04-10 | 4.61 | 4.64 | 4.42 | 4.48 | -3.86% | 93,685 | 42,236,678 |
| 2024-04-09 | 4.51 | 4.7 | 4.46 | 4.66 | +3.1% | 103,447 | 47,506,049 |
| 2024-04-08 | 4.62 | 4.66 | 4.5 | 4.52 | -3% | 99,733 | 45,659,512 |
| 2024-04-03 | 4.55 | 4.74 | 4.53 | 4.66 | +2.19% | 139,127 | 64,278,918 |
| 2024-04-02 | 4.58 | 4.62 | 4.5 | 4.56 | -0.87% | 102,064 | 46,526,644 |
| 2024-04-01 | 4.45 | 4.62 | 4.45 | 4.6 | +3.14% | 118,968 | 54,124,574 |
| 2024-03-29 | 4.35 | 4.49 | 4.32 | 4.46 | +2.53% | 128,255 | 56,733,556 |
| 2024-03-28 | 4.28 | 4.55 | 4.28 | 4.35 | +0.69% | 136,891 | 59,790,255 |
| 2024-03-27 | 4.59 | 4.61 | 4.31 | 4.32 | -7.69% | 257,121 | 114,124,098 |
| 2024-03-26 | 4.8 | 5.01 | 4.61 | 4.68 | +2.86% | 324,314 | 157,025,558 |
| 2024-03-25 | 4.5 | 4.79 | 4.4 | 4.55 | -0.66% | 185,056 | 84,753,325 |
| 2024-03-22 | 4.71 | 4.81 | 4.54 | 4.58 | -5.37% | 201,956 | 93,484,947 |
| 2024-03-21 | 4.5 | 4.94 | 4.49 | 4.84 | +7.8% | 264,341 | 124,542,328 |
| 2024-03-20 | 4.46 | 4.55 | 4.36 | 4.49 | +0.9% | 120,873 | 53,644,234 |
| 2024-03-19 | 4.37 | 4.51 | 4.34 | 4.45 | +1.6% | 94,950 | 42,284,046 |
| 2024-03-18 | 4.25 | 4.38 | 4.23 | 4.38 | +3.3% | 66,254 | 28,503,475 |
| 2024-03-15 | 4.09 | 4.24 | 4.07 | 4.24 | +3.41% | 80,189 | 33,454,018 |
| 2024-03-14 | 4.14 | 4.16 | 4.03 | 4.1 | -0.49% | 67,565 | 27,777,618 |
| 2024-03-13 | 4.18 | 4.23 | 4.07 | 4.12 | -1.2% | 68,830 | 28,405,021 |
| 2024-03-12 | 4.09 | 4.18 | 4.05 | 4.17 | +2.71% | 86,640 | 35,707,569 |
| 2024-03-11 | 4 | 4.06 | 3.95 | 4.06 | +1.75% | 62,655 | 25,279,733 |
| 2024-03-08 | 4.02 | 4.07 | 3.94 | 3.99 | -0.99% | 64,543 | 25,825,247 |
| 2024-03-07 | 3.99 | 4.1 | 3.95 | 4.03 | +1% | 80,355 | 32,389,585 |
| 2024-03-06 | 3.88 | 4 | 3.82 | 3.99 | +3.1% | 81,654 | 32,061,856 |
| 2024-03-05 | 4 | 4.02 | 3.82 | 3.87 | -3.97% | 80,314 | 31,246,193 |
| 2024-03-04 | 4.1 | 4.13 | 3.95 | 4.03 | -1.47% | 63,405 | 25,514,332 |
| 2024-03-01 | 4.11 | 4.22 | 4.02 | 4.09 | +0.25% | 80,848 | 33,062,989 |
| 2024-02-29 | 3.91 | 4.1 | 3.75 | 4.08 | +2.77% | 124,541 | 49,936,442 |
| 2024-02-28 | 4.41 | 4.65 | 3.96 | 3.97 | -9.77% | 196,437 | 84,422,165 |
| 2024-02-27 | 4.26 | 4.41 | 4.2 | 4.4 | +3.04% | 108,568 | 47,316,734 |
| 2024-02-26 | 4.11 | 4.44 | 4.11 | 4.27 | +3.89% | 158,287 | 67,219,253 |
| 2024-02-23 | 3.94 | 4.15 | 3.9 | 4.11 | +4.05% | 159,999 | 64,374,661 |
| 2024-02-22 | 3.9 | 3.95 | 3.83 | 3.95 | +0.51% | 198,448 | 77,213,073 |
| 2024-02-21 | 3.55 | 3.93 | 3.48 | 3.93 | +10.08% | 245,866 | 94,213,810 |
| 2024-02-20 | 3.48 | 3.6 | 3.39 | 3.57 | +2.59% | 120,830 | 42,624,641 |
| 2024-02-19 | 3.3 | 3.49 | 3.21 | 3.48 | +3.26% | 172,578 | 58,403,165 |
| 2024-02-08 | 3.22 | 3.39 | 2.94 | 3.37 | +3.06% | 272,040 | 84,158,801 |
| 2024-02-07 | 3.59 | 3.63 | 3.27 | 3.27 | -9.92% | 114,839 | 37,943,103 |
| 2024-02-06 | 3.65 | 3.8 | 3.62 | 3.63 | -9.7% | 182,465 | 66,393,431 |
| 2024-02-05 | 4.46 | 4.46 | 4.02 | 4.02 | -10.07% | 91,736 | 37,559,230 |
| 2024-02-02 | 4.84 | 4.92 | 4.32 | 4.47 | -6.88% | 109,735 | 50,901,253 |
| 2024-02-01 | 4.97 | 4.97 | 4.64 | 4.8 | -3.81% | 119,302 | 57,071,794 |
| 2024-01-31 | 5.35 | 5.38 | 4.95 | 4.99 | -7.76% | 86,856 | 44,386,413 |
| 2024-01-30 | 5.6 | 5.64 | 5.37 | 5.41 | -3.57% | 46,789 | 25,741,383 |
| 2024-01-29 | 5.91 | 5.94 | 5.59 | 5.61 | -4.43% | 68,121 | 38,956,291 |
| 2024-01-26 | 5.62 | 5.99 | 5.62 | 5.87 | +4.08% | 74,544 | 43,792,001 |
| 2024-01-25 | 5.49 | 5.65 | 5.42 | 5.64 | +3.49% | 57,675 | 32,068,770 |
| 2024-01-24 | 5.27 | 5.46 | 5.17 | 5.45 | +3.22% | 76,012 | 40,346,917 |
| 2024-01-23 | 5.39 | 5.44 | 5.15 | 5.28 | -2.58% | 88,749 | 46,554,829 |
| 2024-01-22 | 5.75 | 5.8 | 5.35 | 5.42 | -6.55% | 62,645 | 35,113,329 |
| 2024-01-19 | 5.87 | 5.91 | 5.76 | 5.8 | -1.19% | 46,776 | 27,206,927 |
| 2024-01-18 | 6 | 6 | 5.68 | 5.87 | -2.17% | 58,750 | 34,134,514 |
| 2024-01-17 | 6.15 | 6.15 | 5.99 | 6 | -1.8% | 38,890 | 23,606,698 |
| 2024-01-16 | 6.15 | 6.21 | 6.05 | 6.11 | -0.65% | 38,604 | 23,599,833 |
| 2024-01-15 | 6.15 | 6.18 | 6.07 | 6.15 | 0% | 37,055 | 22,735,552 |
| 2024-01-12 | 6.19 | 6.28 | 6.13 | 6.15 | -0.16% | 39,573 | 24,518,815 |
| 2024-01-11 | 6.1 | 6.26 | 6.1 | 6.16 | +0.49% | 41,881 | 25,859,836 |
| 2024-01-10 | 6.12 | 6.2 | 6.07 | 6.13 | -0.16% | 40,684 | 24,977,942 |
| 2024-01-09 | 6.08 | 6.21 | 6.08 | 6.14 | +0.99% | 37,320 | 22,937,890 |
| 2024-01-08 | 6.16 | 6.22 | 6.06 | 6.08 | -1.3% | 43,801 | 26,839,434 |
| 2024-01-05 | 6.24 | 6.34 | 6.12 | 6.16 | -2.38% | 58,498 | 36,375,300 |
| 2024-01-04 | 6.32 | 6.35 | 6.28 | 6.31 | -0.16% | 34,296 | 21,651,532 |
| 2024-01-03 | 6.37 | 6.39 | 6.28 | 6.32 | -0.94% | 44,127 | 27,905,482 |
| 2024-01-02 | 6.29 | 6.4 | 6.24 | 6.38 | +1.75% | 56,274 | 35,678,935 |
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：