股票概览
6.77
+0.3%
+0.02
6.71
开盘价
6.82
最高价
6.63
最低价
144,865
成交量
数据更新至: 2025-03-25
技术指标
6.88
MA5 (5日均线)
7.04
MA10 (10日均线)
7.02
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 | 6.71 | 6.82 | 6.63 | 6.77 | +0.3% | 144,865 | 97,656,171 |
| 2025-03-24 | 7.17 | 7.17 | 6.62 | 6.75 | -4.66% | 434,881 | 298,588,360 |
| 2025-03-21 | 6.89 | 7.1 | 6.78 | 7.08 | +2.16% | 442,698 | 309,436,204 |
| 2025-03-20 | 6.88 | 7 | 6.85 | 6.93 | +0.73% | 266,309 | 184,783,358 |
| 2025-03-19 | 7.02 | 7.06 | 6.84 | 6.88 | -2.41% | 424,052 | 294,038,774 |
| 2025-03-18 | 7.12 | 7.14 | 7.02 | 7.05 | -0.56% | 303,983 | 215,024,705 |
| 2025-03-17 | 7.24 | 7.29 | 7.06 | 7.09 | -2.07% | 408,199 | 291,532,525 |
| 2025-03-14 | 7.33 | 7.33 | 7.15 | 7.24 | -0.82% | 359,022 | 259,614,419 |
| 2025-03-13 | 7.28 | 7.35 | 7.05 | 7.3 | +0.41% | 498,890 | 359,992,655 |
| 2025-03-12 | 7.45 | 7.47 | 7.26 | 7.27 | -1.89% | 559,943 | 409,455,801 |
| 2025-03-11 | 7.05 | 7.41 | 6.99 | 7.41 | +4.51% | 843,695 | 614,072,823 |
| 2025-03-10 | 7.03 | 7.12 | 6.94 | 7.09 | +0.42% | 410,692 | 289,511,353 |
| 2025-03-07 | 7.27 | 7.27 | 6.98 | 7.06 | -3.16% | 704,114 | 500,877,995 |
| 2025-03-06 | 7.2 | 7.56 | 7.1 | 7.29 | -0.55% | 1,151,689 | 840,697,816 |
| 2025-03-05 | 7.01 | 7.5 | 6.89 | 7.33 | +5.16% | 1,363,548 | 976,894,492 |
| 2025-03-04 | 7.11 | 7.34 | 6.92 | 6.97 | -1.97% | 1,428,761 | 1,011,883,790 |
| 2025-03-03 | 6.49 | 7.11 | 6.48 | 7.11 | +10.06% | 698,815 | 484,016,600 |
| 2025-02-28 | 6.75 | 6.75 | 6.44 | 6.46 | -4.86% | 519,509 | 342,300,093 |
| 2025-02-27 | 6.63 | 6.91 | 6.45 | 6.79 | +3.35% | 822,151 | 550,360,677 |
| 2025-02-26 | 6.58 | 6.7 | 6.51 | 6.57 | +0.61% | 432,229 | 284,876,721 |
| 2025-02-25 | 6.57 | 6.68 | 6.51 | 6.53 | -1.8% | 429,225 | 282,083,954 |
| 2025-02-24 | 6.86 | 6.88 | 6.63 | 6.65 | -3.34% | 668,917 | 449,326,122 |
| 2025-02-21 | 6.78 | 6.92 | 6.61 | 6.88 | +1.62% | 990,562 | 674,676,944 |
| 2025-02-20 | 6.36 | 6.81 | 6.34 | 6.77 | +7.12% | 1,043,595 | 693,185,941 |
| 2025-02-19 | 6.22 | 6.41 | 6.18 | 6.32 | +1.44% | 384,502 | 243,128,063 |
| 2025-02-18 | 6.31 | 6.5 | 6.19 | 6.23 | -1.89% | 555,424 | 353,334,059 |
| 2025-02-17 | 6.1 | 6.62 | 6.07 | 6.35 | +4.44% | 830,173 | 530,421,329 |
| 2025-02-14 | 6.2 | 6.22 | 6.05 | 6.08 | -2.09% | 344,194 | 210,076,052 |
| 2025-02-13 | 6.26 | 6.31 | 6.15 | 6.21 | -0.48% | 377,077 | 235,172,510 |
| 2025-02-12 | 6.17 | 6.26 | 6.14 | 6.24 | +1.13% | 374,802 | 232,470,277 |
| 2025-02-11 | 6.13 | 6.26 | 6.03 | 6.17 | +0.98% | 501,899 | 309,142,066 |
| 2025-02-10 | 6.08 | 6.11 | 5.97 | 6.11 | +1.33% | 367,183 | 222,513,671 |
| 2025-02-07 | 5.87 | 6.07 | 5.82 | 6.03 | +2.9% | 414,928 | 248,135,782 |
| 2025-02-06 | 5.62 | 5.87 | 5.6 | 5.86 | +3.53% | 274,693 | 158,838,750 |
| 2025-02-05 | 5.61 | 5.68 | 5.57 | 5.66 | +1.43% | 167,365 | 94,284,585 |
| 2025-01-27 | 5.77 | 5.81 | 5.58 | 5.58 | -2.62% | 212,302 | 120,592,553 |
| 2025-01-24 | 5.73 | 5.78 | 5.67 | 5.73 | -0.17% | 192,973 | 110,597,695 |
| 2025-01-23 | 5.85 | 5.97 | 5.74 | 5.74 | -0.69% | 272,079 | 159,636,712 |
| 2025-01-22 | 5.86 | 5.88 | 5.76 | 5.78 | -1.37% | 172,354 | 100,086,981 |
| 2025-01-21 | 5.96 | 6.02 | 5.82 | 5.86 | -1.51% | 248,840 | 146,765,838 |
| 2025-01-20 | 5.96 | 5.99 | 5.83 | 5.95 | +0.85% | 277,109 | 164,654,607 |
| 2025-01-17 | 5.87 | 5.93 | 5.78 | 5.9 | +0.51% | 210,594 | 123,500,710 |
| 2025-01-16 | 5.85 | 5.97 | 5.8 | 5.87 | +1.03% | 268,565 | 157,945,802 |
| 2025-01-15 | 5.85 | 5.88 | 5.77 | 5.81 | -1.53% | 253,862 | 147,664,865 |
| 2025-01-14 | 5.57 | 5.9 | 5.57 | 5.9 | +5.92% | 314,501 | 181,636,030 |
| 2025-01-13 | 5.49 | 5.58 | 5.37 | 5.57 | -1.07% | 233,790 | 128,697,056 |
| 2025-01-10 | 5.79 | 5.87 | 5.62 | 5.63 | -3.6% | 270,197 | 155,460,951 |
| 2025-01-09 | 5.66 | 5.92 | 5.66 | 5.84 | +2.1% | 329,046 | 191,472,779 |
| 2025-01-08 | 5.67 | 5.77 | 5.46 | 5.72 | +0.35% | 345,956 | 194,575,432 |
| 2025-01-07 | 5.59 | 5.71 | 5.56 | 5.7 | +1.97% | 267,695 | 150,691,914 |
| 2025-01-06 | 5.57 | 5.65 | 5.4 | 5.59 | -0.18% | 303,433 | 168,337,622 |
| 2025-01-03 | 5.86 | 5.91 | 5.55 | 5.6 | -3.95% | 389,932 | 222,855,801 |
| 2025-01-02 | 5.95 | 6.06 | 5.77 | 5.83 | -1.85% | 352,323 | 208,255,927 |
| 2024-12-31 | 6.1 | 6.15 | 5.92 | 5.94 | -2.14% | 314,990 | 189,444,229 |
| 2024-12-30 | 6.23 | 6.29 | 6.02 | 6.07 | -1.3% | 438,471 | 268,143,139 |
| 2024-12-27 | 6.03 | 6.26 | 6.01 | 6.15 | +1.99% | 351,860 | 216,872,635 |
| 2024-12-26 | 5.96 | 6.09 | 5.94 | 6.03 | +1.01% | 257,730 | 155,542,150 |
| 2024-12-25 | 6.14 | 6.17 | 5.87 | 5.97 | -2.77% | 378,799 | 226,098,692 |
| 2024-12-24 | 6.11 | 6.19 | 5.98 | 6.14 | +1.15% | 375,992 | 228,906,708 |
| 2024-12-23 | 6.5 | 6.52 | 6.05 | 6.07 | -6.76% | 638,391 | 395,877,238 |
| 2024-12-20 | 6.41 | 6.7 | 6.41 | 6.51 | +1.56% | 418,748 | 273,487,848 |
| 2024-12-19 | 6.46 | 6.53 | 6.33 | 6.41 | -1.99% | 536,198 | 343,712,258 |
| 2024-12-18 | 6.61 | 6.74 | 6.43 | 6.54 | -2.39% | 726,811 | 478,529,955 |
| 2024-12-17 | 7.19 | 7.37 | 6.63 | 6.7 | -6.82% | 1,090,449 | 768,838,707 |
| 2024-12-16 | 6.95 | 7.3 | 6.92 | 7.19 | +4.2% | 1,235,038 | 881,733,839 |
| 2024-12-13 | 6.89 | 7.01 | 6.85 | 6.9 | -0.29% | 650,828 | 451,967,619 |
| 2024-12-12 | 6.96 | 6.99 | 6.83 | 6.92 | -0.57% | 464,051 | 320,379,662 |
| 2024-12-11 | 6.79 | 6.97 | 6.79 | 6.96 | +1.61% | 504,543 | 348,867,875 |
| 2024-12-10 | 7.01 | 7.08 | 6.83 | 6.85 | +0.15% | 845,257 | 587,164,000 |
| 2024-12-09 | 7.05 | 7.08 | 6.73 | 6.84 | -3.39% | 917,495 | 633,758,833 |
| 2024-12-06 | 7.13 | 7.2 | 7.01 | 7.08 | -1.67% | 830,077 | 589,110,177 |
| 2024-12-05 | 7.03 | 7.34 | 7 | 7.2 | +1.41% | 886,321 | 637,580,416 |
| 2024-12-04 | 7.35 | 7.35 | 7.06 | 7.1 | -4.31% | 1,053,174 | 755,731,572 |
| 2024-12-03 | 7.16 | 7.44 | 7.08 | 7.42 | +4.07% | 1,570,189 | 1,143,054,752 |
| 2024-12-02 | 6.99 | 7.13 | 6.96 | 7.13 | +1.86% | 1,254,819 | 886,976,601 |
| 2024-11-29 | 7.09 | 7.16 | 6.82 | 7 | -0.43% | 1,495,746 | 1,044,322,171 |
| 2024-11-28 | 7.62 | 7.77 | 6.98 | 7.03 | -4.61% | 2,075,986 | 1,499,176,666 |
| 2024-11-27 | 7.38 | 7.59 | 7.37 | 7.37 | -10.01% | 1,642,744 | 1,214,107,826 |
| 2024-11-26 | 8.3 | 8.7 | 8.19 | 8.19 | -10% | 1,823,514 | 1,513,127,766 |
| 2024-11-25 | 9.8 | 10.88 | 9.1 | 9.1 | -9.99% | 3,585,432 | 3,517,663,974 |
| 2024-11-22 | 9.9 | 10.11 | 9.66 | 10.11 | +10.01% | 3,281,474 | 3,278,968,545 |
| 2024-11-21 | 9.19 | 9.19 | 9.19 | 9.19 | +10.06% | 222,583 | 204,553,768 |
| 2024-11-20 | 8.35 | 8.35 | 8.35 | 8.35 | +10.01% | 181,220 | 151,318,717 |
| 2024-11-19 | 7.59 | 7.59 | 7.59 | 7.59 | +10% | 92,804 | 70,438,039 |
| 2024-11-18 | 6.9 | 6.9 | 6.9 | 6.9 | +10.05% | 18,944 | 13,071,029 |
| 2024-11-15 | 6.27 | 6.27 | 6.27 | 6.27 | +10% | 38,254 | 23,985,333 |
| 2024-10-31 | 5.2 | 5.7 | 5.19 | 5.7 | +10.04% | 666,860 | 370,332,131 |
| 2024-10-30 | 5.14 | 5.25 | 5.11 | 5.18 | +0.78% | 303,356 | 156,794,946 |
| 2024-10-29 | 5.2 | 5.42 | 5.13 | 5.14 | -1.91% | 536,327 | 282,048,425 |
| 2024-10-28 | 5.11 | 5.3 | 5.1 | 5.24 | +3.35% | 502,774 | 261,628,492 |
| 2024-10-25 | 4.86 | 5.13 | 4.86 | 5.07 | +3.89% | 584,023 | 291,990,506 |
| 2024-10-24 | 4.8 | 4.95 | 4.74 | 4.88 | +2.09% | 415,451 | 201,477,123 |
| 2024-10-23 | 4.91 | 4.98 | 4.7 | 4.78 | -1.24% | 869,583 | 421,697,887 |
| 2024-10-22 | 4.42 | 4.84 | 4.4 | 4.84 | +10% | 653,673 | 309,678,208 |
| 2024-10-21 | 4.35 | 4.42 | 4.33 | 4.4 | +1.62% | 182,324 | 79,658,757 |
| 2024-10-18 | 4.28 | 4.37 | 4.26 | 4.33 | +1.17% | 201,800 | 86,955,051 |
| 2024-10-17 | 4.32 | 4.36 | 4.28 | 4.28 | -0.93% | 124,736 | 53,844,492 |
| 2024-10-16 | 4.23 | 4.35 | 4.2 | 4.32 | +1.65% | 139,286 | 59,926,309 |
| 2024-10-15 | 4.23 | 4.32 | 4.18 | 4.25 | +0.24% | 167,214 | 71,439,341 |
| 2024-10-14 | 4.17 | 4.26 | 4.11 | 4.24 | +2.17% | 135,964 | 57,132,438 |
| 2024-10-11 | 4.24 | 4.25 | 4.08 | 4.15 | -2.35% | 181,063 | 75,390,271 |
| 2024-10-10 | 4.27 | 4.42 | 4.2 | 4.25 | -0.47% | 208,766 | 89,720,153 |
| 2024-10-09 | 4.6 | 4.6 | 4.23 | 4.27 | -7.97% | 347,057 | 152,334,225 |
| 2024-10-08 | 4.77 | 4.77 | 4.4 | 4.64 | +6.91% | 589,760 | 272,943,411 |
| 2024-09-30 | 4.16 | 4.38 | 4.09 | 4.34 | +7.69% | 382,123 | 162,842,841 |
| 2024-09-27 | 3.98 | 4.08 | 3.97 | 4.03 | +2.28% | 187,169 | 75,062,126 |
| 2024-09-26 | 3.87 | 3.95 | 3.87 | 3.94 | +1.55% | 91,478 | 35,778,147 |
| 2024-09-25 | 3.92 | 3.98 | 3.88 | 3.88 | -0.26% | 135,030 | 53,014,046 |
| 2024-09-24 | 3.85 | 3.9 | 3.79 | 3.89 | +1.83% | 96,793 | 37,408,452 |
| 2024-09-23 | 3.78 | 3.83 | 3.76 | 3.82 | +1.6% | 65,780 | 25,008,016 |
| 2024-09-20 | 3.74 | 3.78 | 3.74 | 3.76 | 0% | 43,746 | 16,445,643 |
| 2024-09-19 | 3.65 | 3.77 | 3.64 | 3.76 | +3.3% | 69,087 | 25,713,196 |
| 2024-09-18 | 3.65 | 3.67 | 3.56 | 3.64 | -0.55% | 52,938 | 19,108,238 |
| 2024-09-13 | 3.68 | 3.7 | 3.65 | 3.66 | -0.54% | 38,938 | 14,280,930 |
| 2024-09-12 | 3.69 | 3.73 | 3.66 | 3.68 | -0.54% | 41,508 | 15,343,958 |
| 2024-09-11 | 3.71 | 3.73 | 3.67 | 3.7 | -0.54% | 41,913 | 15,483,795 |
| 2024-09-10 | 3.71 | 3.74 | 3.64 | 3.72 | +0.27% | 47,187 | 17,393,871 |
| 2024-09-09 | 3.69 | 3.73 | 3.66 | 3.71 | +0.54% | 30,672 | 11,337,236 |
| 2024-09-06 | 3.76 | 3.76 | 3.69 | 3.69 | -1.86% | 48,370 | 18,013,991 |
| 2024-09-05 | 3.75 | 3.77 | 3.71 | 3.76 | +0.53% | 53,024 | 19,837,063 |
| 2024-09-04 | 3.78 | 3.8 | 3.72 | 3.74 | -1.06% | 51,777 | 19,456,835 |
| 2024-09-03 | 3.75 | 3.83 | 3.74 | 3.78 | +1.07% | 68,976 | 26,097,725 |
| 2024-09-02 | 3.77 | 3.79 | 3.73 | 3.74 | -1.06% | 62,625 | 23,583,571 |
| 2024-08-30 | 3.68 | 3.8 | 3.68 | 3.78 | +2.16% | 96,675 | 36,367,817 |
| 2024-08-29 | 3.64 | 3.71 | 3.61 | 3.7 | +1.09% | 56,301 | 20,711,019 |
| 2024-08-28 | 3.6 | 3.67 | 3.58 | 3.66 | +1.67% | 50,989 | 18,547,473 |
| 2024-08-27 | 3.67 | 3.7 | 3.59 | 3.6 | -2.44% | 57,447 | 20,817,029 |
| 2024-08-26 | 3.59 | 3.74 | 3.58 | 3.69 | +3.07% | 74,168 | 27,220,915 |
| 2024-08-23 | 3.65 | 3.66 | 3.56 | 3.58 | -1.92% | 59,806 | 21,514,801 |
| 2024-08-22 | 3.71 | 3.75 | 3.63 | 3.65 | -1.62% | 56,768 | 20,833,071 |
| 2024-08-21 | 3.72 | 3.74 | 3.69 | 3.71 | 0% | 56,345 | 20,890,554 |
| 2024-08-20 | 3.78 | 3.82 | 3.69 | 3.71 | -2.37% | 131,354 | 49,127,116 |
| 2024-08-19 | 3.77 | 3.86 | 3.77 | 3.8 | -1.3% | 133,931 | 51,091,528 |
| 2024-08-16 | 3.91 | 3.98 | 3.8 | 3.85 | +2.94% | 290,277 | 112,318,949 |
| 2024-08-15 | 3.69 | 3.76 | 3.68 | 3.74 | +1.08% | 60,380 | 22,518,484 |
| 2024-08-14 | 3.68 | 3.72 | 3.67 | 3.7 | 0% | 49,448 | 18,285,077 |
| 2024-08-13 | 3.65 | 3.7 | 3.6 | 3.7 | +1.37% | 67,374 | 24,707,565 |
| 2024-08-12 | 3.63 | 3.67 | 3.63 | 3.65 | 0% | 45,396 | 16,578,504 |
| 2024-08-09 | 3.64 | 3.68 | 3.63 | 3.65 | +0.55% | 51,577 | 18,877,974 |
| 2024-08-08 | 3.62 | 3.66 | 3.57 | 3.63 | +0.28% | 53,434 | 19,344,108 |
| 2024-08-07 | 3.61 | 3.63 | 3.58 | 3.62 | +0.56% | 43,222 | 15,621,335 |
| 2024-08-06 | 3.56 | 3.61 | 3.56 | 3.6 | +1.12% | 56,489 | 20,270,216 |
| 2024-08-05 | 3.61 | 3.66 | 3.55 | 3.56 | -2.2% | 74,603 | 26,908,120 |
| 2024-08-02 | 3.64 | 3.68 | 3.62 | 3.64 | -0.82% | 55,042 | 20,101,523 |
| 2024-08-01 | 3.67 | 3.72 | 3.64 | 3.67 | -0.27% | 64,289 | 23,620,956 |
| 2024-07-31 | 3.59 | 3.69 | 3.57 | 3.68 | +2.51% | 79,646 | 29,091,836 |
| 2024-07-30 | 3.57 | 3.61 | 3.54 | 3.59 | +0.56% | 56,032 | 20,045,847 |
| 2024-07-29 | 3.59 | 3.59 | 3.53 | 3.57 | 0% | 50,640 | 18,016,847 |
| 2024-07-26 | 3.5 | 3.57 | 3.5 | 3.57 | +2.59% | 72,802 | 25,814,301 |
| 2024-07-25 | 3.43 | 3.53 | 3.43 | 3.48 | +0.58% | 80,268 | 27,925,369 |
| 2024-07-24 | 3.52 | 3.57 | 3.45 | 3.46 | -3.62% | 168,646 | 59,014,216 |
| 2024-07-23 | 3.45 | 3.81 | 3.45 | 3.59 | +3.76% | 277,785 | 101,885,217 |
| 2024-07-22 | 3.44 | 3.49 | 3.44 | 3.46 | -0.57% | 33,937 | 11,752,822 |
| 2024-07-19 | 3.44 | 3.49 | 3.41 | 3.48 | +0.87% | 44,206 | 15,307,523 |
| 2024-07-18 | 3.42 | 3.46 | 3.36 | 3.45 | +0.29% | 70,271 | 23,954,062 |
| 2024-07-17 | 3.52 | 3.52 | 3.44 | 3.44 | -1.99% | 60,363 | 20,876,445 |
| 2024-07-16 | 3.56 | 3.56 | 3.48 | 3.51 | -1.4% | 58,412 | 20,522,028 |
| 2024-07-15 | 3.6 | 3.62 | 3.54 | 3.56 | -1.66% | 48,691 | 17,363,165 |
| 2024-07-12 | 3.65 | 3.68 | 3.6 | 3.62 | -0.55% | 44,081 | 16,056,844 |
| 2024-07-11 | 3.59 | 3.65 | 3.58 | 3.64 | +3.12% | 85,286 | 30,932,289 |
| 2024-07-10 | 3.59 | 3.61 | 3.52 | 3.53 | -1.67% | 54,250 | 19,313,939 |
| 2024-07-09 | 3.57 | 3.61 | 3.43 | 3.59 | +0.56% | 80,889 | 28,580,229 |
| 2024-07-08 | 3.64 | 3.66 | 3.54 | 3.57 | -2.72% | 65,899 | 23,643,537 |
| 2024-07-05 | 3.64 | 3.69 | 3.6 | 3.67 | +0.82% | 39,553 | 14,428,434 |
| 2024-07-04 | 3.72 | 3.75 | 3.63 | 3.64 | -2.41% | 51,896 | 19,087,880 |
| 2024-07-03 | 3.74 | 3.77 | 3.71 | 3.73 | -0.53% | 48,573 | 18,163,748 |
| 2024-07-02 | 3.74 | 3.76 | 3.72 | 3.75 | +0.27% | 50,359 | 18,878,466 |
| 2024-07-01 | 3.69 | 3.75 | 3.66 | 3.74 | +1.36% | 51,346 | 19,031,416 |
| 2024-06-28 | 3.65 | 3.76 | 3.63 | 3.69 | +0.54% | 68,158 | 25,351,821 |
| 2024-06-27 | 3.73 | 3.75 | 3.66 | 3.67 | -1.34% | 65,995 | 24,441,694 |
| 2024-06-26 | 3.64 | 3.72 | 3.58 | 3.72 | +2.48% | 56,052 | 20,503,520 |
| 2024-06-25 | 3.61 | 3.67 | 3.59 | 3.63 | +0.55% | 53,314 | 19,329,166 |
| 2024-06-24 | 3.75 | 3.76 | 3.6 | 3.61 | -4.24% | 84,954 | 31,040,632 |
| 2024-06-21 | 3.75 | 3.82 | 3.71 | 3.77 | 0% | 51,344 | 19,404,679 |
| 2024-06-20 | 3.84 | 3.85 | 3.75 | 3.77 | -1.82% | 58,150 | 22,035,332 |
| 2024-06-19 | 3.84 | 3.88 | 3.82 | 3.84 | +0.52% | 83,661 | 32,213,704 |
| 2024-06-18 | 3.77 | 3.83 | 3.75 | 3.82 | 0% | 67,020 | 25,443,216 |
| 2024-06-17 | 3.81 | 3.88 | 3.77 | 3.82 | +0.26% | 76,489 | 29,356,410 |
| 2024-06-14 | 3.8 | 3.82 | 3.75 | 3.81 | 0% | 50,275 | 19,051,890 |
| 2024-06-13 | 3.83 | 3.85 | 3.79 | 3.81 | -0.52% | 66,842 | 25,482,889 |
| 2024-06-12 | 3.75 | 3.83 | 3.73 | 3.83 | +1.86% | 69,037 | 26,278,331 |
| 2024-06-11 | 3.72 | 3.77 | 3.71 | 3.76 | -0.79% | 63,645 | 23,801,673 |
| 2024-06-07 | 3.69 | 3.8 | 3.69 | 3.79 | +3.55% | 94,403 | 35,421,228 |
| 2024-06-06 | 3.77 | 3.79 | 3.62 | 3.66 | -2.92% | 131,517 | 48,342,045 |
| 2024-06-05 | 3.86 | 3.86 | 3.76 | 3.77 | -2.33% | 84,874 | 32,271,758 |
| 2024-06-04 | 3.87 | 3.88 | 3.78 | 3.86 | -0.77% | 87,638 | 33,594,969 |
| 2024-06-03 | 4 | 4.01 | 3.83 | 3.89 | -3.23% | 137,624 | 53,801,420 |
| 2024-05-31 | 3.98 | 4.04 | 3.98 | 4.02 | +0.25% | 60,052 | 24,069,356 |
| 2024-05-30 | 4.04 | 4.07 | 4 | 4.01 | -0.5% | 70,891 | 28,550,111 |
| 2024-05-29 | 4.03 | 4.07 | 4.01 | 4.03 | +0.25% | 52,942 | 21,378,460 |
| 2024-05-28 | 4.07 | 4.1 | 4.02 | 4.02 | -1.47% | 66,563 | 26,996,075 |
| 2024-05-27 | 4.06 | 4.08 | 4 | 4.08 | +1.49% | 76,779 | 31,001,828 |
| 2024-05-24 | 4 | 4.08 | 3.99 | 4.02 | +0.25% | 67,648 | 27,345,589 |
| 2024-05-23 | 4.12 | 4.12 | 4 | 4.01 | -3.14% | 122,060 | 49,344,266 |
| 2024-05-22 | 4.13 | 4.17 | 4.12 | 4.14 | 0% | 70,266 | 29,090,575 |
| 2024-05-21 | 4.21 | 4.22 | 4.12 | 4.14 | -1.9% | 102,448 | 42,542,120 |
| 2024-05-20 | 4.2 | 4.25 | 4.19 | 4.22 | +0.48% | 100,089 | 42,219,482 |
| 2024-05-17 | 4.17 | 4.2 | 4.12 | 4.2 | +1.45% | 81,520 | 33,972,699 |
| 2024-05-16 | 4.17 | 4.23 | 4.13 | 4.14 | +0.49% | 87,128 | 36,388,856 |
| 2024-05-15 | 4.17 | 4.18 | 4.11 | 4.12 | -1.2% | 83,755 | 34,680,052 |
| 2024-05-14 | 4.13 | 4.2 | 4.13 | 4.17 | +0.72% | 75,661 | 31,582,944 |
| 2024-05-13 | 4.16 | 4.17 | 4.12 | 4.14 | -1.66% | 89,403 | 37,071,340 |
| 2024-05-10 | 4.23 | 4.26 | 4.17 | 4.21 | -0.47% | 97,378 | 40,961,388 |
| 2024-05-09 | 4.19 | 4.25 | 4.19 | 4.23 | +0.95% | 83,658 | 35,377,582 |
| 2024-05-08 | 4.24 | 4.26 | 4.17 | 4.19 | -1.41% | 127,096 | 53,479,682 |
| 2024-05-07 | 4.23 | 4.27 | 4.19 | 4.25 | +0.47% | 120,372 | 50,914,643 |
| 2024-05-06 | 4.17 | 4.23 | 4.17 | 4.23 | +2.42% | 129,461 | 54,382,392 |
| 2024-04-30 | 4.17 | 4.18 | 4.12 | 4.13 | -0.72% | 117,690 | 48,700,027 |
| 2024-04-29 | 4.06 | 4.17 | 4.04 | 4.16 | +2.21% | 143,847 | 59,253,660 |
| 2024-04-26 | 4.05 | 4.07 | 4.02 | 4.07 | +0.49% | 116,651 | 47,272,637 |
| 2024-04-25 | 3.99 | 4.11 | 3.98 | 4.05 | +1% | 109,984 | 44,598,284 |
| 2024-04-24 | 3.91 | 4.01 | 3.89 | 4.01 | +2.56% | 99,781 | 39,499,179 |
| 2024-04-23 | 3.87 | 3.95 | 3.87 | 3.91 | +1.03% | 85,201 | 33,304,374 |
| 2024-04-22 | 3.9 | 3.96 | 3.82 | 3.87 | -1.28% | 106,317 | 41,388,887 |
| 2024-04-19 | 3.91 | 4 | 3.88 | 3.92 | -0.51% | 115,018 | 45,173,545 |
| 2024-04-18 | 3.94 | 4 | 3.88 | 3.94 | -0.25% | 129,264 | 50,988,856 |
| 2024-04-17 | 3.71 | 3.97 | 3.71 | 3.95 | +7.05% | 188,819 | 73,494,094 |
| 2024-04-16 | 3.97 | 3.99 | 3.67 | 3.69 | -7.75% | 248,971 | 93,886,440 |
| 2024-04-15 | 4.16 | 4.19 | 3.86 | 4 | -4.08% | 257,983 | 103,714,962 |
| 2024-04-12 | 4.24 | 4.28 | 4.16 | 4.17 | -2.11% | 213,568 | 89,977,537 |
| 2024-04-11 | 4.13 | 4.48 | 4.09 | 4.26 | +2.4% | 348,712 | 149,782,916 |
| 2024-04-10 | 4.23 | 4.25 | 4.11 | 4.16 | -2.58% | 140,237 | 58,497,421 |
| 2024-04-09 | 4.12 | 4.27 | 4.12 | 4.27 | +3.14% | 160,407 | 67,580,906 |
| 2024-04-08 | 4.23 | 4.25 | 4.13 | 4.14 | -2.59% | 151,335 | 63,270,970 |
| 2024-04-03 | 4.25 | 4.29 | 4.21 | 4.25 | -0.47% | 123,161 | 52,181,327 |
| 2024-04-02 | 4.22 | 4.28 | 4.19 | 4.27 | +1.43% | 197,498 | 83,733,929 |
| 2024-04-01 | 4.11 | 4.21 | 4.11 | 4.21 | +2.43% | 149,877 | 62,631,147 |
| 2024-03-29 | 4.06 | 4.11 | 4.03 | 4.11 | +1.73% | 110,536 | 45,054,777 |
| 2024-03-28 | 3.94 | 4.08 | 3.93 | 4.04 | +2.28% | 133,075 | 53,638,720 |
| 2024-03-27 | 4.08 | 4.1 | 3.95 | 3.95 | -3.19% | 108,092 | 43,430,960 |
| 2024-03-26 | 4.06 | 4.11 | 4 | 4.08 | +0.25% | 144,109 | 58,439,962 |
| 2024-03-25 | 4.1 | 4.18 | 4.07 | 4.07 | -1.45% | 194,712 | 80,376,133 |
| 2024-03-22 | 4.21 | 4.22 | 4.09 | 4.13 | -2.13% | 162,505 | 67,332,963 |
| 2024-03-21 | 4.21 | 4.25 | 4.13 | 4.22 | +0.48% | 164,812 | 69,050,252 |
| 2024-03-20 | 4.17 | 4.21 | 4.13 | 4.2 | +1.45% | 124,177 | 51,735,466 |
| 2024-03-19 | 4.14 | 4.19 | 4.12 | 4.14 | 0% | 132,431 | 55,059,894 |
| 2024-03-18 | 4.11 | 4.15 | 4.09 | 4.14 | +1.47% | 131,509 | 54,150,017 |
| 2024-03-15 | 4.01 | 4.08 | 3.98 | 4.08 | +1.49% | 128,133 | 51,763,704 |
| 2024-03-14 | 4.06 | 4.08 | 3.96 | 4.02 | -0.99% | 142,519 | 57,390,642 |
| 2024-03-13 | 4.06 | 4.1 | 4.03 | 4.06 | -0.49% | 137,411 | 55,903,977 |
| 2024-03-12 | 4.04 | 4.08 | 4 | 4.08 | +0.99% | 146,896 | 59,417,446 |
| 2024-03-11 | 3.97 | 4.05 | 3.97 | 4.04 | +1.25% | 149,678 | 60,026,654 |
| 2024-03-08 | 3.94 | 3.99 | 3.92 | 3.99 | +1.01% | 142,398 | 56,475,722 |
| 2024-03-07 | 3.95 | 4.01 | 3.92 | 3.95 | 0% | 211,104 | 83,822,197 |
| 2024-03-06 | 3.82 | 4.03 | 3.81 | 3.95 | +3.13% | 193,330 | 75,723,480 |
| 2024-03-05 | 3.88 | 3.9 | 3.81 | 3.83 | -2.05% | 118,417 | 45,564,441 |
| 2024-03-04 | 3.94 | 3.96 | 3.82 | 3.91 | -0.76% | 124,439 | 48,400,130 |
| 2024-03-01 | 3.92 | 3.98 | 3.89 | 3.94 | +1.03% | 173,595 | 68,193,483 |
| 2024-02-29 | 3.75 | 3.9 | 3.71 | 3.9 | +4% | 196,350 | 75,374,640 |
| 2024-02-28 | 4.05 | 4.11 | 3.75 | 3.75 | -7.18% | 326,907 | 128,906,544 |
| 2024-02-27 | 3.95 | 4.04 | 3.92 | 4.04 | +2.28% | 172,496 | 68,923,487 |
| 2024-02-26 | 3.92 | 4.04 | 3.89 | 3.95 | +0.51% | 194,765 | 77,107,708 |
| 2024-02-23 | 3.83 | 3.94 | 3.81 | 3.93 | +2.34% | 183,937 | 71,195,916 |
| 2024-02-22 | 3.76 | 3.86 | 3.76 | 3.84 | +1.59% | 150,506 | 57,342,640 |
| 2024-02-21 | 3.71 | 3.87 | 3.69 | 3.78 | +0.8% | 223,634 | 85,255,840 |
| 2024-02-20 | 3.73 | 3.77 | 3.67 | 3.75 | -0.27% | 174,919 | 65,074,865 |
| 2024-02-19 | 3.65 | 3.84 | 3.64 | 3.76 | +4.44% | 353,138 | 132,273,059 |
| 2024-02-08 | 3.33 | 3.62 | 3.24 | 3.6 | +9.42% | 356,436 | 122,802,816 |
| 2024-02-07 | 3.37 | 3.43 | 3.21 | 3.29 | -2.66% | 312,675 | 103,392,802 |
| 2024-02-06 | 3.2 | 3.57 | 3.03 | 3.38 | +1.81% | 356,175 | 115,356,318 |
| 2024-02-05 | 3.65 | 3.66 | 3.32 | 3.32 | -10.03% | 310,022 | 104,968,476 |
| 2024-02-02 | 3.97 | 4 | 3.56 | 3.69 | -6.58% | 287,015 | 108,360,941 |
| 2024-02-01 | 4.04 | 4.06 | 3.85 | 3.95 | -2.95% | 182,880 | 72,223,957 |
| 2024-01-31 | 4.25 | 4.27 | 4.05 | 4.07 | -4.68% | 173,771 | 71,908,188 |
| 2024-01-30 | 4.39 | 4.44 | 4.25 | 4.27 | -3.39% | 116,917 | 50,783,833 |
| 2024-01-29 | 4.52 | 4.56 | 4.39 | 4.42 | -2.21% | 132,901 | 59,064,086 |
| 2024-01-26 | 4.51 | 4.61 | 4.49 | 4.52 | +0.44% | 140,256 | 63,902,543 |
| 2024-01-25 | 4.34 | 4.51 | 4.31 | 4.5 | +4.17% | 175,918 | 78,048,594 |
| 2024-01-24 | 4.29 | 4.35 | 4.14 | 4.32 | +1.41% | 207,867 | 88,528,955 |
| 2024-01-23 | 4.33 | 4.33 | 4.12 | 4.26 | -2.07% | 246,859 | 103,937,583 |
| 2024-01-22 | 4.71 | 4.72 | 4.29 | 4.35 | -8.23% | 289,940 | 130,980,522 |
| 2024-01-19 | 4.77 | 4.85 | 4.71 | 4.74 | -0.42% | 130,939 | 62,505,223 |
| 2024-01-18 | 4.84 | 4.88 | 4.61 | 4.76 | -2.26% | 238,952 | 113,155,335 |
| 2024-01-17 | 4.93 | 5.01 | 4.87 | 4.87 | -1.62% | 129,492 | 63,889,407 |
| 2024-01-16 | 4.96 | 5 | 4.88 | 4.95 | -0.4% | 134,348 | 66,383,792 |
| 2024-01-15 | 4.93 | 4.99 | 4.88 | 4.97 | +0.4% | 107,097 | 52,990,989 |
| 2024-01-12 | 4.93 | 5.02 | 4.91 | 4.95 | +0.2% | 122,579 | 60,907,047 |
| 2024-01-11 | 4.88 | 4.94 | 4.86 | 4.94 | +0.82% | 120,500 | 59,124,940 |
| 2024-01-10 | 4.92 | 4.95 | 4.83 | 4.9 | -0.61% | 91,946 | 45,021,789 |
| 2024-01-09 | 4.89 | 4.97 | 4.87 | 4.93 | +0.82% | 130,749 | 64,405,203 |
| 2024-01-08 | 4.97 | 5.01 | 4.89 | 4.89 | -1.61% | 130,893 | 64,744,852 |
| 2024-01-05 | 5.05 | 5.09 | 4.93 | 4.97 | -1.58% | 175,678 | 88,033,852 |
| 2024-01-04 | 5.05 | 5.06 | 4.98 | 5.05 | -0.59% | 193,790 | 97,303,028 |
| 2024-01-03 | 5.05 | 5.1 | 5.01 | 5.08 | +0.2% | 260,762 | 131,953,900 |
| 2024-01-02 | 4.91 | 5.24 | 4.89 | 5.07 | +3.68% | 451,728 | 229,198,696 |
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：