股票概览
6.42
+0.94%
+0.06
6.39
开盘价
6.49
最高价
6.31
最低价
181,814
成交量
数据更新至: 2025-03-25
技术指标
6.64
MA5 (5日均线)
6.75
MA10 (10日均线)
6.98
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 | 6.39 | 6.49 | 6.31 | 6.42 | +0.94% | 181,814 | 116,481,895 |
| 2025-03-24 | 6.44 | 6.5 | 6.18 | 6.36 | -1.24% | 303,729 | 192,353,138 |
| 2025-03-21 | 6.81 | 6.85 | 6.42 | 6.44 | -6.53% | 454,869 | 298,252,470 |
| 2025-03-20 | 7.14 | 7.17 | 6.88 | 6.89 | -2.55% | 352,772 | 246,865,329 |
| 2025-03-19 | 6.9 | 7.2 | 6.84 | 7.07 | +1.87% | 492,046 | 347,471,070 |
| 2025-03-18 | 6.98 | 7.04 | 6.82 | 6.94 | +0.73% | 362,306 | 251,105,223 |
| 2025-03-17 | 6.85 | 6.9 | 6.76 | 6.89 | +1.32% | 317,161 | 216,466,134 |
| 2025-03-14 | 6.76 | 6.88 | 6.7 | 6.8 | +0.15% | 244,692 | 166,556,971 |
| 2025-03-13 | 6.88 | 6.93 | 6.64 | 6.79 | -2.16% | 316,754 | 214,021,652 |
| 2025-03-12 | 7.02 | 7.15 | 6.94 | 6.94 | 0% | 315,445 | 221,985,771 |
| 2025-03-11 | 6.91 | 6.98 | 6.79 | 6.94 | -1.7% | 315,671 | 217,127,157 |
| 2025-03-10 | 7.05 | 7.19 | 6.97 | 7.06 | +0.28% | 332,382 | 234,712,845 |
| 2025-03-07 | 7.11 | 7.42 | 6.97 | 7.04 | -1.68% | 489,146 | 351,641,119 |
| 2025-03-06 | 7.19 | 7.35 | 7.11 | 7.16 | -0.83% | 436,042 | 314,356,335 |
| 2025-03-05 | 7.23 | 7.45 | 7.12 | 7.22 | -0.69% | 376,764 | 272,584,379 |
| 2025-03-04 | 7.29 | 7.57 | 7.16 | 7.27 | -2.28% | 640,996 | 470,426,710 |
| 2025-03-03 | 7.2 | 7.6 | 7.08 | 7.44 | +3.77% | 713,955 | 528,041,869 |
| 2025-02-28 | 7.42 | 7.51 | 7.15 | 7.17 | -3.89% | 711,101 | 520,807,813 |
| 2025-02-27 | 7.23 | 7.68 | 7.23 | 7.46 | +2.75% | 983,874 | 734,626,476 |
| 2025-02-26 | 7.2 | 7.36 | 7.03 | 7.26 | +0.69% | 1,251,166 | 904,018,323 |
| 2025-02-25 | 6.36 | 7.21 | 6.34 | 7.21 | +10.08% | 631,173 | 437,222,032 |
| 2025-02-24 | 6.23 | 6.67 | 6.12 | 6.55 | +5.82% | 861,505 | 556,773,430 |
| 2025-02-21 | 6.31 | 6.32 | 6.13 | 6.19 | -2.67% | 423,939 | 262,117,943 |
| 2025-02-20 | 6.36 | 6.46 | 6.25 | 6.36 | +0.16% | 372,653 | 236,290,189 |
| 2025-02-19 | 6.34 | 6.51 | 6.33 | 6.35 | +0.63% | 358,954 | 229,217,330 |
| 2025-02-18 | 6.62 | 6.65 | 6.29 | 6.31 | -3.96% | 464,317 | 299,087,840 |
| 2025-02-17 | 6.87 | 7.07 | 6.5 | 6.57 | -6.94% | 879,033 | 591,434,144 |
| 2025-02-14 | 6.89 | 7.29 | 6.78 | 7.06 | +3.37% | 1,043,378 | 737,228,343 |
| 2025-02-13 | 7.34 | 7.34 | 6.81 | 6.83 | +2.4% | 1,358,241 | 963,944,844 |
| 2025-02-12 | 6.53 | 6.72 | 6.33 | 6.67 | +1.37% | 703,213 | 461,599,013 |
| 2025-02-11 | 6.75 | 7.03 | 6.51 | 6.58 | -2.37% | 997,334 | 667,906,088 |
| 2025-02-10 | 6.3 | 6.87 | 6.28 | 6.74 | +6.98% | 1,304,513 | 865,576,643 |
| 2025-02-07 | 6.18 | 6.57 | 6.05 | 6.3 | +4.65% | 1,277,439 | 803,281,706 |
| 2025-02-06 | 5.43 | 6.02 | 5.38 | 6.02 | +10.05% | 476,830 | 276,035,932 |
| 2025-02-05 | 5.44 | 5.55 | 5.4 | 5.47 | +0.74% | 174,610 | 95,646,898 |
| 2025-01-27 | 5.6 | 5.75 | 5.43 | 5.43 | -1.99% | 172,881 | 96,045,039 |
| 2025-01-24 | 5.45 | 5.58 | 5.38 | 5.54 | +0.91% | 213,083 | 116,973,191 |
| 2025-01-23 | 5.8 | 5.84 | 5.48 | 5.49 | -4.19% | 320,418 | 181,264,051 |
| 2025-01-22 | 5.78 | 5.89 | 5.7 | 5.73 | -1.21% | 288,670 | 166,984,565 |
| 2025-01-21 | 5.8 | 5.87 | 5.69 | 5.8 | -2.68% | 325,952 | 188,121,469 |
| 2025-01-20 | 5.56 | 6.02 | 5.56 | 5.96 | +7.39% | 611,977 | 352,323,006 |
| 2025-01-17 | 5.45 | 5.6 | 5.4 | 5.55 | +0.54% | 310,591 | 171,211,246 |
| 2025-01-16 | 5.32 | 5.6 | 5.3 | 5.52 | +4.35% | 462,181 | 253,144,711 |
| 2025-01-15 | 5.39 | 5.46 | 5.26 | 5.29 | -2.04% | 217,455 | 115,749,078 |
| 2025-01-14 | 5.17 | 5.48 | 5.15 | 5.4 | +4.85% | 335,738 | 178,507,582 |
| 2025-01-13 | 4.96 | 5.47 | 4.96 | 5.15 | +1.18% | 276,903 | 143,580,993 |
| 2025-01-10 | 5.32 | 5.37 | 5.06 | 5.09 | -4.32% | 252,334 | 131,589,090 |
| 2025-01-09 | 5.35 | 5.48 | 5.25 | 5.32 | -1.48% | 295,028 | 157,962,557 |
| 2025-01-08 | 5.25 | 5.5 | 5.23 | 5.4 | +1.31% | 414,210 | 222,150,656 |
| 2025-01-07 | 5.28 | 5.39 | 5.18 | 5.33 | +1.52% | 421,232 | 223,247,461 |
| 2025-01-06 | 4.78 | 5.25 | 4.67 | 5.25 | +10.06% | 464,528 | 233,292,561 |
| 2025-01-03 | 5.03 | 5.07 | 4.75 | 4.77 | -4.98% | 245,891 | 119,595,218 |
| 2025-01-02 | 5.1 | 5.22 | 4.96 | 5.02 | -1.57% | 232,915 | 118,551,796 |
| 2024-12-31 | 5.25 | 5.3 | 5.07 | 5.1 | -3.23% | 224,013 | 115,748,744 |
| 2024-12-30 | 5.35 | 5.47 | 5.2 | 5.27 | -2.23% | 226,787 | 120,434,231 |
| 2024-12-27 | 5.39 | 5.48 | 5.26 | 5.39 | +0.56% | 251,776 | 135,404,924 |
| 2024-12-26 | 5.16 | 5.43 | 5.16 | 5.36 | +3.28% | 307,802 | 164,295,923 |
| 2024-12-25 | 5.48 | 5.5 | 5.17 | 5.19 | -6.32% | 348,839 | 183,934,431 |
| 2024-12-24 | 5.45 | 5.58 | 5.22 | 5.54 | +0.91% | 455,246 | 245,929,963 |
| 2024-12-23 | 5.92 | 5.98 | 5.48 | 5.49 | -9.85% | 629,353 | 357,911,612 |
| 2024-12-20 | 5.95 | 6.25 | 5.9 | 6.09 | +0.5% | 708,052 | 425,124,545 |
| 2024-12-19 | 6.3 | 6.42 | 6.06 | 6.06 | -9.96% | 1,115,518 | 686,947,128 |
| 2024-12-18 | 6.5 | 6.89 | 6.28 | 6.73 | +4.02% | 1,661,986 | 1,096,287,348 |
| 2024-12-17 | 5.89 | 6.47 | 5.89 | 6.47 | +10.03% | 804,635 | 514,225,886 |
| 2024-12-16 | 6 | 6.18 | 5.86 | 5.88 | -1.18% | 412,224 | 247,606,395 |
| 2024-12-13 | 5.87 | 6.33 | 5.84 | 5.95 | +0.34% | 564,656 | 343,192,782 |
| 2024-12-12 | 5.93 | 6 | 5.77 | 5.93 | -0.17% | 240,795 | 141,384,331 |
| 2024-12-11 | 5.78 | 5.94 | 5.77 | 5.94 | +1.71% | 256,762 | 150,814,725 |
| 2024-12-10 | 6.04 | 6.1 | 5.83 | 5.84 | -2.18% | 430,564 | 256,642,850 |
| 2024-12-09 | 5.82 | 6.17 | 5.81 | 5.97 | +3.11% | 553,208 | 332,914,305 |
| 2024-12-06 | 5.79 | 5.83 | 5.71 | 5.79 | -0.17% | 262,836 | 151,679,785 |
| 2024-12-05 | 5.63 | 5.85 | 5.6 | 5.8 | +2.65% | 333,132 | 192,253,722 |
| 2024-12-04 | 5.72 | 5.86 | 5.57 | 5.65 | -1.74% | 243,936 | 138,999,772 |
| 2024-12-03 | 5.72 | 5.79 | 5.65 | 5.75 | -0.69% | 332,870 | 190,534,974 |
| 2024-12-02 | 5.55 | 5.87 | 5.51 | 5.79 | +5.27% | 565,792 | 324,702,071 |
| 2024-11-29 | 5.45 | 5.6 | 5.42 | 5.5 | +1.66% | 305,668 | 169,071,166 |
| 2024-11-28 | 5.45 | 5.56 | 5.39 | 5.41 | -1.46% | 214,920 | 117,488,633 |
| 2024-11-27 | 5.3 | 5.5 | 5.21 | 5.49 | +1.67% | 275,118 | 147,431,978 |
| 2024-11-26 | 5.46 | 5.75 | 5.38 | 5.4 | -1.46% | 358,089 | 198,671,984 |
| 2024-11-25 | 5.52 | 5.72 | 5.35 | 5.48 | +1.11% | 362,144 | 199,066,717 |
| 2024-11-22 | 5.7 | 5.8 | 5.41 | 5.42 | -7.35% | 459,758 | 258,548,561 |
| 2024-11-21 | 5.54 | 6.08 | 5.49 | 5.85 | +5.22% | 718,825 | 417,174,730 |
| 2024-11-20 | 5.23 | 5.76 | 5.2 | 5.56 | +6.11% | 539,505 | 297,280,469 |
| 2024-11-19 | 5.23 | 5.29 | 5.1 | 5.24 | +1.55% | 211,992 | 109,949,311 |
| 2024-11-18 | 5.28 | 5.38 | 5.06 | 5.16 | -2.27% | 275,222 | 142,821,827 |
| 2024-11-15 | 5.4 | 5.53 | 5.27 | 5.28 | -2.94% | 361,484 | 194,555,262 |
| 2024-11-14 | 5.7 | 5.7 | 5.42 | 5.44 | -4.9% | 345,369 | 190,792,875 |
| 2024-11-13 | 5.85 | 5.88 | 5.59 | 5.72 | -2.89% | 367,716 | 209,240,260 |
| 2024-11-12 | 6.09 | 6.17 | 5.82 | 5.89 | -2.81% | 454,612 | 271,354,037 |
| 2024-11-11 | 5.97 | 6.15 | 5.89 | 6.06 | +1.85% | 544,463 | 327,987,453 |
| 2024-11-08 | 6.03 | 6.25 | 5.91 | 5.95 | -1.82% | 734,318 | 444,948,661 |
| 2024-11-07 | 5.58 | 6.23 | 5.58 | 6.06 | +5.94% | 1,036,168 | 611,058,694 |
| 2024-11-06 | 5.46 | 6.01 | 5.46 | 5.72 | +4.76% | 1,152,996 | 669,162,280 |
| 2024-11-05 | 5.36 | 5.53 | 5.3 | 5.46 | +1.68% | 424,777 | 231,270,735 |
| 2024-11-04 | 5.2 | 5.4 | 5.18 | 5.37 | +2.68% | 338,095 | 180,440,985 |
| 2024-11-01 | 5.59 | 5.59 | 5.19 | 5.23 | -6.94% | 548,571 | 292,787,583 |
| 2024-10-31 | 5.32 | 5.73 | 5.32 | 5.62 | +3.69% | 639,346 | 356,021,597 |
| 2024-10-30 | 5.17 | 5.55 | 5.14 | 5.42 | +4.03% | 536,671 | 288,078,018 |
| 2024-10-29 | 5.33 | 5.35 | 5.2 | 5.21 | -1.7% | 312,203 | 164,559,252 |
| 2024-10-28 | 5.07 | 5.3 | 5.03 | 5.3 | +3.92% | 456,571 | 238,043,823 |
| 2024-10-25 | 5.12 | 5.18 | 5.07 | 5.1 | -1.92% | 396,515 | 202,779,950 |
| 2024-10-24 | 5.25 | 5.26 | 5.12 | 5.2 | -0.95% | 328,880 | 170,522,063 |
| 2024-10-23 | 5.14 | 5.45 | 5.05 | 5.25 | +2.14% | 723,029 | 382,094,405 |
| 2024-10-22 | 4.98 | 5.18 | 4.92 | 5.14 | +3.01% | 512,848 | 261,890,151 |
| 2024-10-21 | 5.03 | 5.06 | 4.9 | 4.99 | -0.8% | 453,099 | 224,957,353 |
| 2024-10-18 | 4.81 | 5.25 | 4.76 | 5.03 | +5.01% | 675,918 | 341,138,240 |
| 2024-10-17 | 4.83 | 4.9 | 4.75 | 4.79 | -0.21% | 207,526 | 100,175,160 |
| 2024-10-16 | 4.71 | 4.86 | 4.71 | 4.8 | -0.41% | 159,412 | 76,250,021 |
| 2024-10-15 | 5 | 5.02 | 4.8 | 4.82 | -2.63% | 233,337 | 114,599,123 |
| 2024-10-14 | 4.77 | 4.96 | 4.74 | 4.95 | +4.21% | 258,346 | 125,867,294 |
| 2024-10-11 | 5 | 5.02 | 4.69 | 4.75 | -4.43% | 249,641 | 120,632,799 |
| 2024-10-10 | 4.95 | 5.14 | 4.9 | 4.97 | +0.81% | 324,835 | 163,075,956 |
| 2024-10-09 | 5.25 | 5.34 | 4.92 | 4.93 | -9.54% | 473,299 | 241,187,501 |
| 2024-10-08 | 5.75 | 5.75 | 5.05 | 5.45 | +4.21% | 884,140 | 479,026,408 |
| 2024-09-30 | 5 | 5.25 | 4.89 | 5.23 | +8.28% | 673,794 | 343,388,748 |
| 2024-09-27 | 4.69 | 4.89 | 4.65 | 4.83 | +4.55% | 451,132 | 215,042,308 |
| 2024-09-26 | 4.46 | 4.63 | 4.44 | 4.62 | +2.9% | 346,654 | 158,367,851 |
| 2024-09-25 | 4.43 | 4.58 | 4.41 | 4.49 | +1.81% | 307,253 | 138,623,419 |
| 2024-09-24 | 4.29 | 4.41 | 4.23 | 4.41 | +2.8% | 249,807 | 108,525,804 |
| 2024-09-23 | 4.32 | 4.34 | 4.26 | 4.29 | -0.69% | 139,096 | 59,773,439 |
| 2024-09-20 | 4.42 | 4.45 | 4.3 | 4.32 | -1.59% | 157,694 | 68,660,398 |
| 2024-09-19 | 4.26 | 4.45 | 4.24 | 4.39 | +3.54% | 190,081 | 82,918,980 |
| 2024-09-18 | 4.4 | 4.43 | 4.21 | 4.24 | -3.85% | 210,902 | 90,305,082 |
| 2024-09-13 | 4.46 | 4.49 | 4.38 | 4.41 | -1.78% | 150,345 | 66,735,477 |
| 2024-09-12 | 4.56 | 4.62 | 4.47 | 4.49 | -1.54% | 184,087 | 83,369,063 |
| 2024-09-11 | 4.57 | 4.67 | 4.54 | 4.56 | -0.87% | 190,503 | 87,407,818 |
| 2024-09-10 | 4.59 | 4.66 | 4.52 | 4.6 | -0.22% | 284,548 | 130,670,103 |
| 2024-09-09 | 4.5 | 4.77 | 4.44 | 4.61 | +0.66% | 528,024 | 243,409,425 |
| 2024-09-06 | 4.45 | 4.79 | 4.44 | 4.58 | +3.62% | 566,873 | 261,409,745 |
| 2024-09-05 | 4.31 | 4.44 | 4.31 | 4.42 | +2.79% | 250,278 | 110,108,658 |
| 2024-09-04 | 4.29 | 4.36 | 4.27 | 4.3 | -0.92% | 119,962 | 51,730,755 |
| 2024-09-03 | 4.31 | 4.37 | 4.29 | 4.34 | +0.7% | 145,466 | 62,930,413 |
| 2024-09-02 | 4.37 | 4.44 | 4.3 | 4.31 | -1.6% | 145,144 | 63,399,157 |
| 2024-08-30 | 4.24 | 4.44 | 4.24 | 4.38 | +2.58% | 241,744 | 105,773,665 |
| 2024-08-29 | 4.21 | 4.31 | 4.19 | 4.27 | +0.71% | 156,720 | 66,760,459 |
| 2024-08-28 | 4.28 | 4.35 | 4.22 | 4.24 | -2.53% | 204,522 | 87,429,372 |
| 2024-08-27 | 4.46 | 4.5 | 4.32 | 4.35 | -5.43% | 294,840 | 129,211,552 |
| 2024-08-26 | 4.41 | 4.72 | 4.34 | 4.6 | +4.07% | 316,827 | 142,302,836 |
| 2024-08-23 | 4.42 | 4.52 | 4.4 | 4.42 | -0.9% | 215,162 | 95,862,235 |
| 2024-08-22 | 4.56 | 4.58 | 4.43 | 4.46 | -3.25% | 229,969 | 103,455,934 |
| 2024-08-21 | 4.55 | 4.64 | 4.48 | 4.61 | +0.66% | 262,260 | 119,826,162 |
| 2024-08-20 | 4.74 | 4.75 | 4.55 | 4.58 | -2.55% | 299,380 | 137,989,441 |
| 2024-08-19 | 4.74 | 4.86 | 4.69 | 4.7 | -2.08% | 318,152 | 151,412,724 |
| 2024-08-16 | 4.97 | 5.01 | 4.8 | 4.8 | -5.51% | 529,080 | 259,140,160 |
| 2024-08-15 | 4.9 | 5.12 | 4.77 | 5.08 | +3.25% | 661,138 | 328,783,473 |
| 2024-08-14 | 4.96 | 5.15 | 4.91 | 4.92 | -2.77% | 599,640 | 301,590,557 |
| 2024-08-13 | 4.76 | 5.13 | 4.74 | 5.06 | +4.76% | 664,088 | 327,854,700 |
| 2024-08-12 | 4.78 | 5 | 4.64 | 4.83 | +0.63% | 483,624 | 232,939,834 |
| 2024-08-09 | 4.78 | 4.98 | 4.75 | 4.8 | +0.84% | 419,831 | 203,950,918 |
| 2024-08-08 | 4.96 | 5.02 | 4.74 | 4.76 | -6.3% | 631,031 | 305,393,286 |
| 2024-08-07 | 4.95 | 5.3 | 4.9 | 5.08 | +1.6% | 662,320 | 339,050,713 |
| 2024-08-06 | 5.2 | 5.3 | 4.91 | 5 | -4.4% | 669,414 | 335,427,508 |
| 2024-08-05 | 5.42 | 5.54 | 5.08 | 5.23 | -7.27% | 943,479 | 504,113,270 |
| 2024-08-02 | 5.75 | 6.1 | 5.47 | 5.64 | -3.75% | 1,452,361 | 835,572,962 |
| 2024-08-01 | 5.17 | 5.86 | 5.14 | 5.86 | +9.94% | 1,096,278 | 608,263,042 |
| 2024-07-31 | 5.38 | 5.75 | 5.17 | 5.33 | -4.82% | 1,270,191 | 685,756,775 |
| 2024-07-30 | 5.53 | 5.94 | 5.3 | 5.6 | +1.27% | 1,702,266 | 955,352,280 |
| 2024-07-29 | 4.94 | 5.53 | 4.92 | 5.53 | +9.94% | 1,009,856 | 538,929,330 |
| 2024-07-26 | 5.01 | 5.2 | 4.84 | 5.03 | +3.93% | 997,859 | 500,774,291 |
| 2024-07-25 | 4.49 | 4.95 | 4.41 | 4.84 | +4.31% | 848,782 | 405,990,594 |
| 2024-07-24 | 4.9 | 4.99 | 4.64 | 4.64 | -10.08% | 823,361 | 388,153,760 |
| 2024-07-23 | 4.92 | 5.4 | 4.79 | 5.16 | +4.88% | 1,281,957 | 659,413,103 |
| 2024-07-22 | 4.6 | 5.02 | 4.59 | 4.92 | +2.5% | 884,904 | 429,777,298 |
| 2024-07-19 | 4.6 | 5.19 | 4.6 | 4.8 | 0% | 1,149,013 | 566,079,289 |
| 2024-07-18 | 4.7 | 5.3 | 4.61 | 4.8 | -2.83% | 1,282,037 | 629,655,002 |
| 2024-07-17 | 4.94 | 4.94 | 4.94 | 4.94 | +10.02% | 186,937 | 92,346,824 |
| 2024-07-16 | 4.1 | 4.49 | 4.1 | 4.49 | +10.05% | 269,538 | 120,137,738 |
| 2024-07-15 | 4.24 | 4.33 | 4.06 | 4.08 | -1.92% | 280,595 | 118,418,661 |
| 2024-07-12 | 4.09 | 4.23 | 4.08 | 4.16 | +2.46% | 250,388 | 103,915,559 |
| 2024-07-11 | 4 | 4.08 | 3.97 | 4.06 | +1.75% | 156,571 | 63,202,802 |
| 2024-07-10 | 3.96 | 4.09 | 3.9 | 3.99 | +2.31% | 186,688 | 74,830,890 |
| 2024-07-09 | 3.83 | 3.98 | 3.73 | 3.9 | +3.45% | 113,552 | 44,073,414 |
| 2024-07-08 | 3.84 | 3.88 | 3.76 | 3.77 | -1.82% | 52,587 | 20,029,607 |
| 2024-07-05 | 3.78 | 3.87 | 3.72 | 3.84 | +0.52% | 64,513 | 24,570,266 |
| 2024-07-04 | 3.89 | 3.91 | 3.8 | 3.82 | -1.55% | 72,521 | 27,935,744 |
| 2024-07-03 | 3.88 | 3.95 | 3.88 | 3.88 | 0% | 67,969 | 26,550,591 |
| 2024-07-02 | 3.89 | 3.92 | 3.86 | 3.88 | 0% | 58,190 | 22,622,028 |
| 2024-07-01 | 3.79 | 3.91 | 3.79 | 3.88 | +1.31% | 67,737 | 26,095,505 |
| 2024-06-28 | 3.75 | 4 | 3.75 | 3.83 | +1.32% | 91,711 | 35,776,426 |
| 2024-06-27 | 3.84 | 3.86 | 3.76 | 3.78 | -2.07% | 45,417 | 17,328,367 |
| 2024-06-26 | 3.75 | 3.86 | 3.73 | 3.86 | +1.85% | 61,067 | 23,187,154 |
| 2024-06-25 | 3.78 | 3.89 | 3.75 | 3.79 | -1.04% | 75,608 | 28,834,278 |
| 2024-06-24 | 3.99 | 3.99 | 3.82 | 3.83 | -5.67% | 120,264 | 46,849,841 |
| 2024-06-21 | 4.1 | 4.18 | 4.06 | 4.06 | -4.47% | 182,775 | 74,940,911 |
| 2024-06-20 | 4 | 4.36 | 3.85 | 4.25 | +6.78% | 267,226 | 110,371,149 |
| 2024-06-19 | 4.01 | 4.04 | 3.98 | 3.98 | -0.75% | 65,164 | 26,059,206 |
| 2024-06-18 | 3.96 | 4.02 | 3.92 | 4.01 | +1.52% | 98,568 | 39,257,660 |
| 2024-06-17 | 3.93 | 4.01 | 3.9 | 3.95 | +0.51% | 75,094 | 29,726,854 |
| 2024-06-14 | 3.86 | 3.94 | 3.82 | 3.93 | +1.55% | 57,365 | 22,374,033 |
| 2024-06-13 | 3.91 | 3.94 | 3.85 | 3.87 | -1.78% | 58,871 | 22,895,638 |
| 2024-06-12 | 3.89 | 3.96 | 3.86 | 3.94 | +1.81% | 56,879 | 22,332,786 |
| 2024-06-11 | 3.87 | 3.89 | 3.78 | 3.87 | -0.77% | 58,283 | 22,439,459 |
| 2024-06-07 | 3.76 | 3.94 | 3.76 | 3.9 | +4.28% | 116,073 | 44,693,444 |
| 2024-06-06 | 3.95 | 3.99 | 3.7 | 3.74 | -5.79% | 156,815 | 59,788,548 |
| 2024-06-05 | 4.05 | 4.05 | 3.97 | 3.97 | -1.73% | 67,307 | 27,041,490 |
| 2024-06-04 | 4.03 | 4.07 | 3.96 | 4.04 | +0.5% | 83,631 | 33,563,524 |
| 2024-06-03 | 4.1 | 4.13 | 3.98 | 4.02 | -2.19% | 121,985 | 49,300,332 |
| 2024-05-31 | 4.17 | 4.21 | 4.08 | 4.11 | -3.52% | 202,115 | 83,542,290 |
| 2024-05-30 | 4.28 | 4.36 | 4.25 | 4.26 | +0.95% | 152,968 | 65,760,367 |
| 2024-05-29 | 4.25 | 4.28 | 4.21 | 4.22 | -1.4% | 118,678 | 50,259,803 |
| 2024-05-28 | 4.36 | 4.38 | 4.22 | 4.28 | -2.73% | 161,874 | 69,441,306 |
| 2024-05-27 | 4.34 | 4.5 | 4.31 | 4.4 | +0.46% | 168,522 | 73,894,775 |
| 2024-05-24 | 4.43 | 4.57 | 4.34 | 4.38 | -2.01% | 234,734 | 104,229,662 |
| 2024-05-23 | 4.59 | 4.61 | 4.45 | 4.47 | -3.87% | 259,143 | 116,551,864 |
| 2024-05-22 | 4.53 | 4.78 | 4.52 | 4.65 | -0.21% | 474,031 | 219,586,546 |
| 2024-05-21 | 4.44 | 4.9 | 4.32 | 4.66 | +4.48% | 598,634 | 276,271,895 |
| 2024-05-20 | 4.42 | 4.47 | 4.4 | 4.46 | 0% | 229,992 | 101,808,208 |
| 2024-05-17 | 4.42 | 4.46 | 4.38 | 4.46 | +0.45% | 243,216 | 107,733,319 |
| 2024-05-16 | 4.47 | 4.56 | 4.42 | 4.44 | -1.55% | 336,314 | 150,172,119 |
| 2024-05-15 | 4.6 | 4.67 | 4.48 | 4.51 | -4.85% | 579,577 | 263,066,727 |
| 2024-05-14 | 4.31 | 4.74 | 4.31 | 4.74 | +9.98% | 839,828 | 392,204,155 |
| 2024-05-13 | 4.35 | 4.42 | 4.26 | 4.31 | -1.15% | 111,779 | 48,718,102 |
| 2024-05-10 | 4.48 | 4.48 | 4.34 | 4.36 | -1.8% | 71,393 | 31,285,313 |
| 2024-05-09 | 4.37 | 4.47 | 4.36 | 4.44 | +1.14% | 71,176 | 31,579,050 |
| 2024-05-08 | 4.44 | 4.44 | 4.37 | 4.39 | -1.57% | 70,427 | 30,965,949 |
| 2024-05-07 | 4.48 | 4.51 | 4.4 | 4.46 | 0% | 95,576 | 42,552,018 |
| 2024-05-06 | 4.44 | 4.52 | 4.39 | 4.46 | +2.06% | 106,434 | 47,610,601 |
| 2024-04-30 | 4.48 | 4.49 | 4.33 | 4.37 | -1.8% | 108,191 | 47,558,559 |
| 2024-04-29 | 4.41 | 4.47 | 4.37 | 4.45 | +0.91% | 139,279 | 61,687,263 |
| 2024-04-26 | 4.27 | 4.45 | 4.23 | 4.41 | +2.08% | 129,616 | 56,892,107 |
| 2024-04-25 | 4.33 | 4.4 | 4.29 | 4.32 | +0.47% | 102,067 | 44,298,061 |
| 2024-04-24 | 4.22 | 4.32 | 4.18 | 4.3 | +3.12% | 112,679 | 48,054,105 |
| 2024-04-23 | 4.16 | 4.26 | 4.14 | 4.17 | +1.21% | 95,353 | 40,043,918 |
| 2024-04-22 | 4.18 | 4.25 | 4.06 | 4.12 | -1.44% | 82,501 | 34,251,087 |
| 2024-04-19 | 4.16 | 4.25 | 4.16 | 4.18 | -0.71% | 85,415 | 35,795,893 |
| 2024-04-18 | 4.28 | 4.35 | 4.15 | 4.21 | -0.47% | 130,622 | 55,510,029 |
| 2024-04-17 | 3.9 | 4.23 | 3.9 | 4.23 | +9.59% | 173,500 | 71,598,606 |
| 2024-04-16 | 4.21 | 4.24 | 3.85 | 3.86 | -9.81% | 203,642 | 80,691,694 |
| 2024-04-15 | 4.46 | 4.46 | 4.08 | 4.28 | -5.31% | 216,770 | 92,489,196 |
| 2024-04-12 | 4.58 | 4.69 | 4.5 | 4.52 | -0.88% | 170,375 | 78,504,097 |
| 2024-04-11 | 4.36 | 4.75 | 4.32 | 4.56 | +3.17% | 201,854 | 92,079,822 |
| 2024-04-10 | 4.52 | 4.52 | 4.35 | 4.42 | -1.78% | 116,003 | 51,274,985 |
| 2024-04-09 | 4.56 | 4.56 | 4.46 | 4.5 | -1.32% | 124,964 | 56,157,670 |
| 2024-04-08 | 4.54 | 4.65 | 4.51 | 4.56 | +0.66% | 161,783 | 74,241,884 |
| 2024-04-03 | 4.59 | 4.6 | 4.47 | 4.53 | -1.31% | 109,045 | 49,343,205 |
| 2024-04-02 | 4.62 | 4.69 | 4.56 | 4.59 | -1.08% | 136,232 | 62,740,554 |
| 2024-04-01 | 4.52 | 4.68 | 4.52 | 4.64 | +2.65% | 184,704 | 85,430,655 |
| 2024-03-29 | 4.52 | 4.58 | 4.45 | 4.52 | -1.95% | 138,006 | 62,325,553 |
| 2024-03-28 | 4.4 | 4.7 | 4.4 | 4.61 | +4.54% | 181,519 | 82,389,095 |
| 2024-03-27 | 4.65 | 4.66 | 4.4 | 4.41 | -5.36% | 149,590 | 67,580,838 |
| 2024-03-26 | 4.54 | 4.69 | 4.54 | 4.66 | +2.42% | 185,838 | 85,560,206 |
| 2024-03-25 | 4.62 | 4.7 | 4.54 | 4.55 | -2.99% | 153,453 | 71,142,466 |
| 2024-03-22 | 4.78 | 4.79 | 4.66 | 4.69 | -2.49% | 198,171 | 93,326,031 |
| 2024-03-21 | 4.82 | 4.87 | 4.78 | 4.81 | -0.41% | 233,090 | 112,467,153 |
| 2024-03-20 | 4.75 | 4.89 | 4.74 | 4.83 | +1.47% | 246,324 | 118,757,145 |
| 2024-03-19 | 4.81 | 4.89 | 4.73 | 4.76 | -1.65% | 255,947 | 122,702,028 |
| 2024-03-18 | 4.74 | 4.89 | 4.69 | 4.84 | +3.42% | 384,096 | 184,855,021 |
| 2024-03-15 | 4.6 | 4.71 | 4.55 | 4.68 | +0.65% | 237,203 | 110,212,495 |
| 2024-03-14 | 4.67 | 4.72 | 4.56 | 4.65 | +0.43% | 289,388 | 134,166,627 |
| 2024-03-13 | 4.61 | 4.83 | 4.58 | 4.63 | -0.43% | 402,783 | 189,293,451 |
| 2024-03-12 | 4.6 | 4.86 | 4.53 | 4.65 | 0% | 473,740 | 221,414,284 |
| 2024-03-11 | 4.39 | 4.69 | 4.36 | 4.65 | +6.41% | 532,674 | 243,392,402 |
| 2024-03-08 | 4.39 | 4.44 | 4.31 | 4.37 | -0.23% | 220,394 | 96,041,721 |
| 2024-03-07 | 4.51 | 4.61 | 4.37 | 4.38 | -3.31% | 396,769 | 177,944,143 |
| 2024-03-06 | 4.64 | 4.79 | 4.47 | 4.53 | -2.58% | 618,507 | 283,458,422 |
| 2024-03-05 | 4.2 | 4.65 | 4.13 | 4.65 | +9.93% | 348,275 | 156,817,266 |
| 2024-03-04 | 4.31 | 4.34 | 4.17 | 4.23 | -1.86% | 128,996 | 54,660,016 |
| 2024-03-01 | 4.34 | 4.39 | 4.21 | 4.31 | +0.7% | 150,833 | 64,771,527 |
| 2024-02-29 | 3.99 | 4.28 | 3.97 | 4.28 | +5.68% | 214,068 | 89,380,317 |
| 2024-02-28 | 4.4 | 4.44 | 4.02 | 4.05 | -8.58% | 359,867 | 153,637,169 |
| 2024-02-27 | 4.2 | 4.43 | 4.15 | 4.43 | +5.73% | 276,119 | 119,831,782 |
| 2024-02-26 | 4.1 | 4.28 | 4.1 | 4.19 | +2.7% | 233,627 | 97,964,817 |
| 2024-02-23 | 3.94 | 4.1 | 3.93 | 4.08 | +3.55% | 223,052 | 89,860,966 |
| 2024-02-22 | 3.88 | 3.94 | 3.81 | 3.94 | +1.03% | 167,400 | 65,264,714 |
| 2024-02-21 | 3.73 | 4 | 3.66 | 3.9 | +4.56% | 282,200 | 109,876,319 |
| 2024-02-20 | 3.7 | 3.75 | 3.61 | 3.73 | +1.36% | 129,408 | 47,697,091 |
| 2024-02-19 | 3.57 | 3.74 | 3.57 | 3.68 | +3.95% | 215,191 | 79,135,492 |
| 2024-02-08 | 3.35 | 3.54 | 3.24 | 3.54 | +6.31% | 241,111 | 82,106,596 |
| 2024-02-07 | 3.43 | 3.55 | 3.31 | 3.33 | -3.2% | 262,505 | 89,681,263 |
| 2024-02-06 | 3.25 | 3.55 | 3.14 | 3.44 | +1.18% | 248,864 | 82,738,613 |
| 2024-02-05 | 3.8 | 3.81 | 3.4 | 3.4 | -10.05% | 220,426 | 77,148,056 |
| 2024-02-02 | 4.03 | 4.09 | 3.61 | 3.78 | -4.55% | 157,624 | 60,874,502 |
| 2024-02-01 | 4.04 | 4.1 | 3.93 | 3.96 | -3.18% | 121,749 | 48,897,148 |
| 2024-01-31 | 4.37 | 4.39 | 4.07 | 4.09 | -6.19% | 142,702 | 59,822,991 |
| 2024-01-30 | 4.5 | 4.54 | 4.35 | 4.36 | -3.33% | 78,516 | 34,927,365 |
| 2024-01-29 | 4.66 | 4.69 | 4.49 | 4.51 | -3.22% | 101,223 | 46,145,703 |
| 2024-01-26 | 4.63 | 4.72 | 4.61 | 4.66 | +0.43% | 104,576 | 48,856,498 |
| 2024-01-25 | 4.44 | 4.65 | 4.41 | 4.64 | +4.5% | 135,901 | 61,815,421 |
| 2024-01-24 | 4.39 | 4.48 | 4.27 | 4.44 | +0.91% | 114,087 | 50,006,046 |
| 2024-01-23 | 4.4 | 4.43 | 4.24 | 4.4 | -0.9% | 162,159 | 70,545,307 |
| 2024-01-22 | 4.66 | 4.76 | 4.39 | 4.44 | -4.93% | 156,803 | 72,015,927 |
| 2024-01-19 | 4.77 | 4.79 | 4.66 | 4.67 | -2.1% | 76,735 | 36,213,030 |
| 2024-01-18 | 4.75 | 4.82 | 4.62 | 4.77 | -1.24% | 151,313 | 71,175,175 |
| 2024-01-17 | 4.97 | 4.97 | 4.82 | 4.83 | -2.82% | 120,200 | 58,790,729 |
| 2024-01-16 | 4.98 | 5.02 | 4.92 | 4.97 | -0.4% | 93,036 | 46,203,204 |
| 2024-01-15 | 5.02 | 5.03 | 4.93 | 4.99 | -0.2% | 84,793 | 42,276,610 |
| 2024-01-12 | 5.05 | 5.08 | 5 | 5 | -1.19% | 99,267 | 50,053,232 |
| 2024-01-11 | 4.97 | 5.07 | 4.95 | 5.06 | +1.4% | 102,723 | 51,491,966 |
| 2024-01-10 | 5.04 | 5.05 | 4.96 | 4.99 | -0.99% | 100,746 | 50,474,595 |
| 2024-01-09 | 5.06 | 5.09 | 5 | 5.04 | -0.2% | 126,519 | 63,815,425 |
| 2024-01-08 | 5.04 | 5.11 | 5.02 | 5.05 | 0% | 150,509 | 76,039,756 |
| 2024-01-05 | 5.09 | 5.21 | 5.03 | 5.05 | -0.39% | 227,232 | 116,345,560 |
| 2024-01-04 | 5.1 | 5.12 | 5.05 | 5.07 | -0.78% | 103,786 | 52,775,034 |
| 2024-01-03 | 5.15 | 5.17 | 5.06 | 5.11 | -0.58% | 144,451 | 73,738,223 |
| 2024-01-02 | 5.2 | 5.22 | 5.14 | 5.14 | -1.15% | 147,608 | 76,463,086 |
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：