股票概览
7.1
-6.58%
-0.5
7.28
开盘价
7.42
最高价
7.06
最低价
2,173,678
成交量
数据更新至: 2025-03-25
技术指标
6.94
MA5 (5日均线)
6.27
MA10 (10日均线)
5.60
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 | 7.28 | 7.42 | 7.06 | 7.1 | -6.58% | 2,173,678 | 1,569,195,551 |
| 2025-03-24 | 7.08 | 7.63 | 6.85 | 7.6 | +9.35% | 4,837,634 | 3,507,762,280 |
| 2025-03-21 | 6.95 | 7.65 | 6.82 | 6.95 | -0.29% | 5,770,603 | 4,167,178,281 |
| 2025-03-20 | 5.94 | 7.26 | 5.88 | 6.97 | +15.02% | 5,065,013 | 3,350,165,767 |
| 2025-03-19 | 5.78 | 6.35 | 5.75 | 6.06 | +1.85% | 3,086,472 | 1,880,800,552 |
| 2025-03-18 | 5.78 | 6.12 | 5.74 | 5.95 | +2.06% | 2,955,493 | 1,747,390,730 |
| 2025-03-17 | 5.65 | 6.37 | 5.6 | 5.83 | +5.05% | 3,516,621 | 2,091,021,262 |
| 2025-03-14 | 5.65 | 5.79 | 5.36 | 5.55 | +0.36% | 2,893,250 | 1,606,129,872 |
| 2025-03-13 | 5.17 | 5.57 | 5.06 | 5.53 | +6.76% | 2,273,077 | 1,208,538,470 |
| 2025-03-12 | 5.27 | 5.3 | 5.16 | 5.18 | -2.63% | 1,278,931 | 666,066,716 |
| 2025-03-11 | 5.1 | 5.4 | 5.07 | 5.32 | +2.11% | 1,511,667 | 792,952,496 |
| 2025-03-10 | 5.01 | 5.28 | 5.01 | 5.21 | +4.41% | 1,558,932 | 805,856,900 |
| 2025-03-07 | 4.91 | 5.15 | 4.88 | 4.99 | +1.42% | 1,250,676 | 628,368,946 |
| 2025-03-06 | 4.89 | 4.93 | 4.85 | 4.92 | +0.61% | 679,388 | 333,013,018 |
| 2025-03-05 | 4.85 | 4.91 | 4.81 | 4.89 | -0.81% | 678,601 | 329,742,737 |
| 2025-03-04 | 4.65 | 4.98 | 4.62 | 4.93 | +6.02% | 1,280,900 | 622,157,560 |
| 2025-03-03 | 4.66 | 4.76 | 4.62 | 4.65 | +0.22% | 361,770 | 170,060,240 |
| 2025-02-28 | 4.81 | 4.82 | 4.63 | 4.64 | -3.73% | 458,406 | 216,443,102 |
| 2025-02-27 | 4.89 | 4.9 | 4.74 | 4.82 | -1.43% | 488,035 | 235,217,122 |
| 2025-02-26 | 4.87 | 4.9 | 4.83 | 4.89 | +0.82% | 468,834 | 228,182,081 |
| 2025-02-25 | 4.81 | 4.91 | 4.76 | 4.85 | 0% | 477,611 | 231,857,120 |
| 2025-02-24 | 4.84 | 4.88 | 4.8 | 4.85 | +0.21% | 479,159 | 231,963,406 |
| 2025-02-21 | 4.78 | 4.85 | 4.75 | 4.84 | +0.62% | 519,286 | 249,717,677 |
| 2025-02-20 | 4.75 | 4.84 | 4.7 | 4.81 | +1.05% | 491,538 | 235,377,299 |
| 2025-02-19 | 4.62 | 4.77 | 4.61 | 4.76 | +2.59% | 482,179 | 227,627,816 |
| 2025-02-18 | 4.86 | 4.87 | 4.62 | 4.64 | -5.11% | 717,454 | 340,707,449 |
| 2025-02-17 | 4.71 | 5.02 | 4.71 | 4.89 | +4.71% | 1,237,760 | 604,054,074 |
| 2025-02-14 | 4.7 | 4.73 | 4.64 | 4.67 | -0.64% | 365,199 | 170,573,670 |
| 2025-02-13 | 4.74 | 4.78 | 4.7 | 4.7 | -0.84% | 370,183 | 175,458,676 |
| 2025-02-12 | 4.71 | 4.74 | 4.67 | 4.74 | +0.64% | 368,447 | 173,526,954 |
| 2025-02-11 | 4.76 | 4.76 | 4.66 | 4.71 | -1.46% | 379,598 | 178,258,310 |
| 2025-02-10 | 4.72 | 4.79 | 4.72 | 4.78 | +1.27% | 503,665 | 239,184,968 |
| 2025-02-07 | 4.69 | 4.77 | 4.65 | 4.72 | +0.43% | 622,684 | 293,814,990 |
| 2025-02-06 | 4.59 | 4.7 | 4.54 | 4.7 | +2.62% | 546,325 | 252,979,703 |
| 2025-02-05 | 4.51 | 4.58 | 4.46 | 4.58 | +2.69% | 505,813 | 229,833,331 |
| 2025-01-27 | 4.48 | 4.61 | 4.45 | 4.46 | +1.59% | 587,464 | 265,181,264 |
| 2025-01-24 | 4.36 | 4.41 | 4.34 | 4.39 | +0.69% | 285,274 | 124,855,615 |
| 2025-01-23 | 4.42 | 4.5 | 4.36 | 4.36 | -0.23% | 347,934 | 154,582,505 |
| 2025-01-22 | 4.42 | 4.42 | 4.35 | 4.37 | -1.13% | 225,803 | 98,940,932 |
| 2025-01-21 | 4.5 | 4.5 | 4.37 | 4.42 | -1.12% | 289,435 | 127,767,372 |
| 2025-01-20 | 4.51 | 4.54 | 4.45 | 4.47 | -0.22% | 261,539 | 117,410,191 |
| 2025-01-17 | 4.52 | 4.58 | 4.46 | 4.48 | -0.88% | 287,904 | 129,623,074 |
| 2025-01-16 | 4.51 | 4.58 | 4.45 | 4.52 | +0.67% | 361,026 | 162,969,890 |
| 2025-01-15 | 4.5 | 4.55 | 4.47 | 4.49 | -1.1% | 275,170 | 123,759,492 |
| 2025-01-14 | 4.38 | 4.54 | 4.34 | 4.54 | +4.85% | 457,330 | 204,167,264 |
| 2025-01-13 | 4.27 | 4.36 | 4.21 | 4.33 | +0.46% | 261,208 | 112,374,107 |
| 2025-01-10 | 4.44 | 4.48 | 4.31 | 4.31 | -3.36% | 319,441 | 140,607,767 |
| 2025-01-09 | 4.39 | 4.51 | 4.37 | 4.46 | +0.68% | 380,732 | 169,578,486 |
| 2025-01-08 | 4.42 | 4.48 | 4.26 | 4.43 | +0.68% | 507,142 | 223,182,367 |
| 2025-01-07 | 4.32 | 4.4 | 4.32 | 4.4 | +2.09% | 292,576 | 127,567,589 |
| 2025-01-06 | 4.28 | 4.38 | 4.22 | 4.31 | -0.46% | 312,269 | 134,495,944 |
| 2025-01-03 | 4.51 | 4.56 | 4.31 | 4.33 | -3.99% | 437,919 | 193,138,293 |
| 2025-01-02 | 4.65 | 4.7 | 4.47 | 4.51 | -3.63% | 419,707 | 192,163,049 |
| 2024-12-31 | 4.84 | 4.88 | 4.67 | 4.68 | -3.31% | 365,011 | 173,285,183 |
| 2024-12-30 | 4.9 | 4.96 | 4.8 | 4.84 | -1.43% | 319,333 | 155,026,689 |
| 2024-12-27 | 4.85 | 5 | 4.85 | 4.91 | +2.08% | 525,298 | 259,370,827 |
| 2024-12-26 | 4.79 | 4.87 | 4.79 | 4.81 | +0.42% | 291,443 | 140,817,332 |
| 2024-12-25 | 4.95 | 4.96 | 4.72 | 4.79 | -3.23% | 548,383 | 262,875,432 |
| 2024-12-24 | 4.98 | 5.05 | 4.88 | 4.95 | -0.8% | 451,463 | 223,190,897 |
| 2024-12-23 | 5.15 | 5.16 | 4.97 | 4.99 | -3.29% | 647,735 | 326,329,010 |
| 2024-12-20 | 5.12 | 5.2 | 5.12 | 5.16 | +0.39% | 387,477 | 199,747,971 |
| 2024-12-19 | 5.08 | 5.15 | 5.01 | 5.14 | -0.19% | 392,942 | 200,216,210 |
| 2024-12-18 | 5.12 | 5.23 | 5.12 | 5.15 | 0% | 425,171 | 219,974,723 |
| 2024-12-17 | 5.27 | 5.38 | 5.13 | 5.15 | -2.65% | 625,411 | 328,483,187 |
| 2024-12-16 | 5.32 | 5.37 | 5.25 | 5.29 | -1.31% | 470,226 | 249,593,270 |
| 2024-12-13 | 5.47 | 5.48 | 5.34 | 5.36 | -2.9% | 739,394 | 398,305,586 |
| 2024-12-12 | 5.56 | 5.59 | 5.43 | 5.52 | -0.72% | 815,954 | 449,313,239 |
| 2024-12-11 | 5.4 | 5.58 | 5.37 | 5.56 | +2.77% | 1,144,189 | 631,393,942 |
| 2024-12-10 | 5.5 | 5.56 | 5.4 | 5.41 | +0.93% | 938,523 | 513,348,146 |
| 2024-12-09 | 5.45 | 5.47 | 5.3 | 5.36 | -2.37% | 719,713 | 386,893,195 |
| 2024-12-06 | 5.36 | 5.56 | 5.36 | 5.49 | +2.43% | 1,012,402 | 551,832,978 |
| 2024-12-05 | 5.23 | 5.39 | 5.2 | 5.36 | +1.71% | 546,708 | 291,292,066 |
| 2024-12-04 | 5.37 | 5.43 | 5.25 | 5.27 | -2.23% | 683,524 | 365,038,534 |
| 2024-12-03 | 5.4 | 5.43 | 5.31 | 5.39 | -0.92% | 672,408 | 361,312,805 |
| 2024-12-02 | 5.23 | 5.44 | 5.19 | 5.44 | +4.21% | 990,179 | 532,355,443 |
| 2024-11-29 | 5.17 | 5.25 | 5.11 | 5.22 | +1.36% | 665,012 | 345,755,885 |
| 2024-11-28 | 5.16 | 5.24 | 5.12 | 5.15 | -0.19% | 596,210 | 308,944,778 |
| 2024-11-27 | 5.03 | 5.16 | 4.9 | 5.16 | +1.98% | 614,304 | 309,475,153 |
| 2024-11-26 | 5.11 | 5.18 | 5.05 | 5.06 | -1.75% | 499,965 | 255,004,216 |
| 2024-11-25 | 5.19 | 5.25 | 5.05 | 5.15 | -3.2% | 947,286 | 484,167,427 |
| 2024-11-22 | 5.24 | 5.68 | 5.18 | 5.32 | +0.95% | 1,706,124 | 927,356,651 |
| 2024-11-21 | 5.27 | 5.33 | 5.19 | 5.27 | -0.19% | 634,678 | 332,892,754 |
| 2024-11-20 | 5.13 | 5.3 | 5.09 | 5.28 | +2.92% | 839,414 | 437,080,651 |
| 2024-11-19 | 5.04 | 5.14 | 4.94 | 5.13 | +1.99% | 699,363 | 352,711,817 |
| 2024-11-18 | 5.3 | 5.37 | 4.96 | 5.03 | -4.91% | 1,002,832 | 511,760,716 |
| 2024-11-15 | 5.57 | 5.62 | 5.28 | 5.29 | -5.2% | 1,001,147 | 546,705,321 |
| 2024-11-14 | 5.8 | 5.8 | 5.57 | 5.58 | -4.45% | 841,619 | 478,176,456 |
| 2024-11-13 | 5.78 | 5.87 | 5.71 | 5.84 | +1.04% | 800,524 | 465,096,412 |
| 2024-11-12 | 5.98 | 5.99 | 5.72 | 5.78 | -3.83% | 1,330,534 | 778,213,748 |
| 2024-11-11 | 6.08 | 6.11 | 5.85 | 6.01 | +1.18% | 1,631,893 | 973,438,128 |
| 2024-11-08 | 5.93 | 6.17 | 5.91 | 5.94 | +0.17% | 2,137,799 | 1,286,343,784 |
| 2024-11-07 | 5.88 | 5.96 | 5.7 | 5.93 | -0.34% | 1,908,094 | 1,115,039,917 |
| 2024-11-06 | 5.96 | 6.08 | 5.86 | 5.95 | -1.33% | 2,319,747 | 1,381,667,365 |
| 2024-11-05 | 5.51 | 6.4 | 5.49 | 6.03 | +9.64% | 3,141,027 | 1,885,727,301 |
| 2024-11-04 | 5.3 | 5.5 | 5.19 | 5.5 | +1.85% | 1,039,311 | 559,317,957 |
| 2024-11-01 | 5.62 | 5.91 | 5.38 | 5.4 | -5.26% | 1,840,220 | 1,036,752,269 |
| 2024-10-31 | 5.6 | 5.85 | 5.5 | 5.7 | +0.71% | 1,798,564 | 1,018,759,235 |
| 2024-10-30 | 5.42 | 5.69 | 5.33 | 5.66 | +2.72% | 1,676,506 | 932,600,294 |
| 2024-10-29 | 5.76 | 6 | 5.5 | 5.51 | -5.81% | 2,293,424 | 1,303,987,853 |
| 2024-10-28 | 5.75 | 6.01 | 5.62 | 5.85 | +2.99% | 2,879,645 | 1,678,193,567 |
| 2024-10-25 | 5.7 | 5.79 | 5.62 | 5.68 | -1.05% | 2,618,482 | 1,492,347,915 |
| 2024-10-24 | 6 | 6.16 | 5.59 | 5.74 | -5.44% | 4,281,526 | 2,484,241,955 |
| 2024-10-23 | 5.04 | 6.07 | 5.01 | 6.07 | +19.96% | 5,386,359 | 3,112,956,015 |
| 2024-10-22 | 5.12 | 5.19 | 4.96 | 5.06 | -2.5% | 1,573,970 | 796,992,965 |
| 2024-10-21 | 4.89 | 5.38 | 4.88 | 5.19 | +6.13% | 2,784,571 | 1,451,185,581 |
| 2024-10-18 | 4.75 | 4.98 | 4.61 | 4.89 | +1.88% | 1,442,603 | 689,821,060 |
| 2024-10-17 | 4.95 | 4.99 | 4.76 | 4.8 | -2.64% | 1,166,939 | 569,313,043 |
| 2024-10-16 | 4.99 | 5.08 | 4.85 | 4.93 | -4.27% | 1,594,579 | 790,386,277 |
| 2024-10-15 | 4.88 | 5.34 | 4.8 | 5.15 | +1.38% | 2,549,444 | 1,300,530,459 |
| 2024-10-14 | 4.83 | 5.25 | 4.8 | 5.08 | +9.25% | 2,217,532 | 1,113,613,923 |
| 2024-10-11 | 4.9 | 4.9 | 4.56 | 4.65 | -7.92% | 1,503,314 | 702,371,207 |
| 2024-10-10 | 4.55 | 5.39 | 4.55 | 5.05 | +11.48% | 2,700,442 | 1,345,386,409 |
| 2024-10-09 | 5 | 5.04 | 4.52 | 4.53 | -14.37% | 2,046,326 | 982,413,415 |
| 2024-10-08 | 5.39 | 5.39 | 4.76 | 5.29 | +17.82% | 3,001,931 | 1,541,257,504 |
| 2024-09-30 | 4.04 | 4.61 | 4.01 | 4.49 | +14.54% | 1,972,965 | 844,427,546 |
| 2024-09-27 | 3.77 | 3.96 | 3.75 | 3.92 | +4.81% | 947,839 | 365,716,940 |
| 2024-09-26 | 3.65 | 3.74 | 3.62 | 3.74 | +2.19% | 501,781 | 185,037,571 |
| 2024-09-25 | 3.66 | 3.72 | 3.63 | 3.66 | +1.1% | 513,054 | 188,835,665 |
| 2024-09-24 | 3.53 | 3.63 | 3.53 | 3.62 | +2.55% | 341,016 | 122,262,732 |
| 2024-09-23 | 3.51 | 3.56 | 3.5 | 3.53 | 0% | 163,739 | 57,891,839 |
| 2024-09-20 | 3.59 | 3.6 | 3.5 | 3.53 | -1.94% | 273,580 | 96,763,048 |
| 2024-09-19 | 3.62 | 3.64 | 3.5 | 3.6 | +0.56% | 337,337 | 121,067,368 |
| 2024-09-18 | 3.63 | 3.63 | 3.53 | 3.58 | -1.38% | 218,650 | 78,066,893 |
| 2024-09-13 | 3.61 | 3.69 | 3.61 | 3.63 | 0% | 305,359 | 111,237,840 |
| 2024-09-12 | 3.59 | 3.75 | 3.58 | 3.63 | +1.11% | 340,393 | 124,356,340 |
| 2024-09-11 | 3.6 | 3.62 | 3.55 | 3.59 | -1.1% | 215,641 | 77,032,876 |
| 2024-09-10 | 3.62 | 3.66 | 3.58 | 3.63 | +0.28% | 268,146 | 97,110,337 |
| 2024-09-09 | 3.57 | 3.64 | 3.56 | 3.62 | -0.82% | 332,452 | 119,854,768 |
| 2024-09-06 | 3.51 | 3.87 | 3.49 | 3.65 | +3.4% | 713,511 | 262,058,039 |
| 2024-09-05 | 3.5 | 3.55 | 3.5 | 3.53 | +0.28% | 176,290 | 62,137,847 |
| 2024-09-04 | 3.49 | 3.57 | 3.46 | 3.52 | -0.56% | 247,643 | 86,985,416 |
| 2024-09-03 | 3.54 | 3.63 | 3.54 | 3.54 | +2.31% | 346,239 | 123,740,599 |
| 2024-09-02 | 3.55 | 3.55 | 3.45 | 3.46 | -2.54% | 223,319 | 78,024,602 |
| 2024-08-30 | 3.48 | 3.57 | 3.46 | 3.55 | +2.01% | 251,815 | 89,197,656 |
| 2024-08-29 | 3.46 | 3.5 | 3.4 | 3.48 | +0.58% | 192,966 | 66,840,440 |
| 2024-08-28 | 3.4 | 3.5 | 3.39 | 3.46 | -1.14% | 195,738 | 67,610,710 |
| 2024-08-27 | 3.56 | 3.57 | 3.49 | 3.5 | -1.69% | 147,541 | 51,814,801 |
| 2024-08-26 | 3.54 | 3.57 | 3.52 | 3.56 | +0.56% | 127,725 | 45,374,485 |
| 2024-08-23 | 3.55 | 3.57 | 3.47 | 3.54 | -0.56% | 221,390 | 77,913,882 |
| 2024-08-22 | 3.62 | 3.64 | 3.56 | 3.56 | -1.39% | 186,571 | 67,044,935 |
| 2024-08-21 | 3.63 | 3.64 | 3.6 | 3.61 | -0.55% | 147,134 | 53,267,751 |
| 2024-08-20 | 3.69 | 3.69 | 3.62 | 3.63 | -1.89% | 215,864 | 78,725,010 |
| 2024-08-19 | 3.68 | 3.72 | 3.66 | 3.7 | +0.27% | 186,507 | 69,035,209 |
| 2024-08-16 | 3.75 | 3.77 | 3.69 | 3.69 | -1.86% | 249,737 | 92,954,504 |
| 2024-08-15 | 3.73 | 3.78 | 3.7 | 3.76 | +0.8% | 262,005 | 98,079,405 |
| 2024-08-14 | 3.76 | 3.77 | 3.72 | 3.73 | -1.32% | 201,738 | 75,486,712 |
| 2024-08-13 | 3.7 | 3.8 | 3.69 | 3.78 | +2.72% | 338,223 | 126,966,991 |
| 2024-08-12 | 3.72 | 3.74 | 3.66 | 3.68 | -1.08% | 198,824 | 73,393,560 |
| 2024-08-09 | 3.78 | 3.81 | 3.72 | 3.72 | -1.59% | 211,516 | 79,353,516 |
| 2024-08-08 | 3.82 | 3.83 | 3.73 | 3.78 | -1.56% | 308,858 | 116,413,285 |
| 2024-08-07 | 3.83 | 3.88 | 3.82 | 3.84 | -0.52% | 288,752 | 111,273,648 |
| 2024-08-06 | 3.78 | 3.88 | 3.76 | 3.86 | +2.93% | 461,724 | 176,994,238 |
| 2024-08-05 | 3.84 | 3.92 | 3.75 | 3.75 | -2.85% | 413,235 | 158,128,824 |
| 2024-08-02 | 3.85 | 3.95 | 3.84 | 3.86 | -0.77% | 469,092 | 182,466,402 |
| 2024-08-01 | 3.87 | 3.95 | 3.86 | 3.89 | -0.51% | 561,370 | 219,199,461 |
| 2024-07-31 | 3.78 | 4 | 3.74 | 3.91 | +4.27% | 680,104 | 262,478,211 |
| 2024-07-30 | 3.75 | 3.77 | 3.7 | 3.75 | -0.79% | 320,872 | 119,889,654 |
| 2024-07-29 | 3.66 | 3.83 | 3.66 | 3.78 | +3% | 570,283 | 214,865,860 |
| 2024-07-26 | 3.58 | 3.68 | 3.58 | 3.67 | +2.51% | 269,325 | 98,271,456 |
| 2024-07-25 | 3.6 | 3.63 | 3.52 | 3.58 | -1.38% | 258,828 | 92,440,268 |
| 2024-07-24 | 3.61 | 3.69 | 3.6 | 3.63 | 0% | 234,216 | 85,503,716 |
| 2024-07-23 | 3.72 | 3.74 | 3.62 | 3.63 | -2.94% | 253,499 | 93,300,863 |
| 2024-07-22 | 3.69 | 3.75 | 3.69 | 3.74 | +0.81% | 229,981 | 85,641,452 |
| 2024-07-19 | 3.66 | 3.74 | 3.65 | 3.71 | +0.54% | 235,980 | 87,256,993 |
| 2024-07-18 | 3.64 | 3.69 | 3.56 | 3.69 | +0.54% | 313,701 | 113,894,651 |
| 2024-07-17 | 3.7 | 3.74 | 3.66 | 3.67 | -1.08% | 208,646 | 77,033,377 |
| 2024-07-16 | 3.7 | 3.71 | 3.65 | 3.71 | -0.54% | 229,637 | 84,548,572 |
| 2024-07-15 | 3.72 | 3.8 | 3.71 | 3.73 | -0.27% | 266,976 | 100,208,157 |
| 2024-07-12 | 3.73 | 3.77 | 3.72 | 3.74 | -0.53% | 240,142 | 89,840,492 |
| 2024-07-11 | 3.74 | 3.76 | 3.71 | 3.76 | +2.73% | 347,582 | 130,137,368 |
| 2024-07-10 | 3.66 | 3.73 | 3.64 | 3.66 | -0.81% | 276,525 | 101,775,301 |
| 2024-07-09 | 3.63 | 3.69 | 3.51 | 3.69 | +1.93% | 449,366 | 162,099,886 |
| 2024-07-08 | 3.73 | 3.73 | 3.61 | 3.62 | -2.95% | 269,182 | 98,297,508 |
| 2024-07-05 | 3.68 | 3.75 | 3.63 | 3.73 | +0.54% | 272,296 | 100,673,892 |
| 2024-07-04 | 3.82 | 3.86 | 3.7 | 3.71 | -2.88% | 358,071 | 134,622,487 |
| 2024-07-03 | 3.86 | 3.87 | 3.8 | 3.82 | -1.55% | 308,897 | 118,063,792 |
| 2024-07-02 | 3.92 | 3.97 | 3.86 | 3.88 | -1.52% | 389,952 | 152,461,848 |
| 2024-07-01 | 3.91 | 3.95 | 3.88 | 3.94 | 0% | 338,394 | 132,477,791 |
| 2024-06-28 | 3.79 | 3.99 | 3.77 | 3.94 | +3.14% | 650,833 | 255,163,064 |
| 2024-06-27 | 3.85 | 3.91 | 3.82 | 3.82 | -1.55% | 385,753 | 149,178,109 |
| 2024-06-26 | 3.79 | 3.89 | 3.71 | 3.88 | +1.84% | 463,213 | 176,428,227 |
| 2024-06-25 | 3.77 | 3.87 | 3.76 | 3.81 | +1.06% | 383,164 | 146,192,803 |
| 2024-06-24 | 3.88 | 3.91 | 3.76 | 3.77 | -4.07% | 486,449 | 185,824,920 |
| 2024-06-21 | 3.87 | 3.93 | 3.85 | 3.93 | +1.03% | 393,177 | 153,348,564 |
| 2024-06-20 | 4.05 | 4.08 | 3.88 | 3.89 | -5.12% | 905,093 | 358,855,358 |
| 2024-06-19 | 4.19 | 4.21 | 4.08 | 4.1 | -2.84% | 745,922 | 308,683,220 |
| 2024-06-18 | 4.07 | 4.24 | 4.05 | 4.22 | +3.43% | 1,089,332 | 454,212,837 |
| 2024-06-17 | 4.1 | 4.15 | 4.04 | 4.08 | -1.21% | 678,258 | 276,860,997 |
| 2024-06-14 | 4.15 | 4.19 | 4.08 | 4.13 | -0.48% | 700,156 | 288,898,651 |
| 2024-06-13 | 4.13 | 4.24 | 4.07 | 4.15 | -1.19% | 1,223,121 | 505,560,196 |
| 2024-06-12 | 4.02 | 4.28 | 3.98 | 4.2 | +3.96% | 1,553,981 | 644,552,637 |
| 2024-06-11 | 3.95 | 4.1 | 3.93 | 4.04 | +1.25% | 965,843 | 387,586,625 |
| 2024-06-07 | 3.82 | 4.06 | 3.79 | 3.99 | +4.72% | 1,039,935 | 411,215,354 |
| 2024-06-06 | 3.97 | 3.99 | 3.77 | 3.81 | -4.75% | 918,860 | 356,084,905 |
| 2024-06-05 | 3.88 | 4.06 | 3.86 | 4 | +1.78% | 1,118,682 | 447,609,406 |
| 2024-06-04 | 3.93 | 3.97 | 3.81 | 3.93 | -0.51% | 715,598 | 277,849,140 |
| 2024-06-03 | 3.92 | 4.08 | 3.91 | 3.95 | -0.5% | 1,007,008 | 401,435,335 |
| 2024-05-31 | 3.84 | 4.03 | 3.77 | 3.97 | +2.32% | 1,210,473 | 471,056,905 |
| 2024-05-30 | 3.72 | 3.97 | 3.65 | 3.88 | +3.47% | 1,290,224 | 496,594,257 |
| 2024-05-29 | 3.76 | 3.82 | 3.71 | 3.75 | -1.32% | 715,258 | 269,564,449 |
| 2024-05-28 | 3.88 | 3.9 | 3.77 | 3.8 | -2.81% | 878,033 | 334,825,410 |
| 2024-05-27 | 3.91 | 4.02 | 3.82 | 3.91 | -1.01% | 1,148,729 | 448,756,426 |
| 2024-05-24 | 3.9 | 4.05 | 3.88 | 3.95 | -4.36% | 1,818,465 | 723,553,160 |
| 2024-05-23 | 3.64 | 4.34 | 3.62 | 4.13 | +14.09% | 3,018,964 | 1,246,462,860 |
| 2024-05-22 | 3.6 | 3.63 | 3.58 | 3.62 | +0.28% | 233,377 | 84,238,037 |
| 2024-05-21 | 3.69 | 3.7 | 3.58 | 3.61 | -2.96% | 426,548 | 154,093,306 |
| 2024-05-20 | 3.65 | 3.77 | 3.65 | 3.72 | +0.54% | 527,969 | 195,951,205 |
| 2024-05-17 | 3.79 | 3.8 | 3.61 | 3.7 | -4.39% | 973,172 | 356,285,323 |
| 2024-05-16 | 3.87 | 3.94 | 3.85 | 3.87 | 0% | 298,951 | 116,095,269 |
| 2024-05-15 | 3.88 | 3.95 | 3.86 | 3.87 | -0.26% | 320,268 | 124,940,102 |
| 2024-05-14 | 3.88 | 3.95 | 3.86 | 3.88 | -1.02% | 324,823 | 126,262,754 |
| 2024-05-13 | 3.92 | 4 | 3.86 | 3.92 | -0.76% | 456,653 | 179,355,790 |
| 2024-05-10 | 3.98 | 4.02 | 3.93 | 3.95 | -1.99% | 584,824 | 231,805,646 |
| 2024-05-09 | 3.83 | 4.05 | 3.82 | 4.03 | +5.22% | 981,045 | 389,709,772 |
| 2024-05-08 | 3.92 | 3.92 | 3.81 | 3.83 | -2.54% | 384,243 | 147,874,018 |
| 2024-05-07 | 3.81 | 3.94 | 3.8 | 3.93 | +2.61% | 600,888 | 234,718,473 |
| 2024-05-06 | 3.85 | 3.87 | 3.81 | 3.83 | +0.26% | 311,280 | 119,484,900 |
| 2024-04-30 | 3.81 | 3.87 | 3.77 | 3.82 | -1.04% | 337,001 | 128,508,015 |
| 2024-04-29 | 3.81 | 3.9 | 3.81 | 3.86 | +2.39% | 484,409 | 186,127,316 |
| 2024-04-26 | 3.65 | 3.81 | 3.63 | 3.77 | +3.29% | 464,201 | 175,019,833 |
| 2024-04-25 | 3.7 | 3.71 | 3.64 | 3.65 | -1.62% | 262,319 | 96,177,075 |
| 2024-04-24 | 3.66 | 3.73 | 3.66 | 3.71 | +0.54% | 315,241 | 116,591,387 |
| 2024-04-23 | 3.76 | 3.77 | 3.66 | 3.69 | -3.66% | 517,389 | 191,476,600 |
| 2024-04-22 | 3.58 | 3.96 | 3.55 | 3.83 | +6.09% | 887,093 | 337,647,706 |
| 2024-04-19 | 3.47 | 3.68 | 3.45 | 3.61 | +4.03% | 474,871 | 170,481,045 |
| 2024-04-18 | 3.51 | 3.55 | 3.47 | 3.47 | -1.7% | 222,581 | 78,143,878 |
| 2024-04-17 | 3.39 | 3.54 | 3.39 | 3.53 | +5.06% | 263,380 | 92,207,824 |
| 2024-04-16 | 3.62 | 3.62 | 3.35 | 3.36 | -8.45% | 383,296 | 132,845,677 |
| 2024-04-15 | 3.62 | 3.74 | 3.53 | 3.67 | +1.38% | 332,163 | 121,454,971 |
| 2024-04-12 | 3.68 | 3.69 | 3.61 | 3.62 | -1.63% | 160,114 | 58,523,083 |
| 2024-04-11 | 3.67 | 3.73 | 3.64 | 3.68 | -0.27% | 152,019 | 56,145,052 |
| 2024-04-10 | 3.78 | 3.78 | 3.64 | 3.69 | -2.38% | 205,344 | 75,925,758 |
| 2024-04-09 | 3.76 | 3.81 | 3.75 | 3.78 | +0.27% | 141,979 | 53,610,507 |
| 2024-04-08 | 3.84 | 3.85 | 3.77 | 3.77 | -2.08% | 186,680 | 71,086,689 |
| 2024-04-03 | 3.87 | 3.88 | 3.81 | 3.85 | -0.77% | 203,471 | 78,249,968 |
| 2024-04-02 | 3.87 | 3.91 | 3.85 | 3.88 | 0% | 272,180 | 105,411,759 |
| 2024-04-01 | 3.82 | 3.89 | 3.8 | 3.88 | +1.84% | 319,958 | 123,219,861 |
| 2024-03-29 | 3.71 | 3.81 | 3.7 | 3.81 | +2.42% | 314,453 | 118,706,888 |
| 2024-03-28 | 3.59 | 3.75 | 3.59 | 3.72 | +3.91% | 316,619 | 117,008,984 |
| 2024-03-27 | 3.73 | 3.73 | 3.58 | 3.58 | -4.02% | 247,762 | 90,257,790 |
| 2024-03-26 | 3.76 | 3.79 | 3.67 | 3.73 | -1.06% | 273,389 | 101,893,820 |
| 2024-03-25 | 3.82 | 3.9 | 3.77 | 3.77 | -1.31% | 309,664 | 119,037,243 |
| 2024-03-22 | 3.89 | 3.91 | 3.79 | 3.82 | -2.55% | 347,447 | 133,183,420 |
| 2024-03-21 | 3.88 | 3.94 | 3.86 | 3.92 | +0.51% | 378,522 | 147,913,682 |
| 2024-03-20 | 3.87 | 3.91 | 3.87 | 3.9 | +0.26% | 272,228 | 105,894,057 |
| 2024-03-19 | 3.92 | 3.94 | 3.88 | 3.89 | -1.02% | 288,546 | 112,897,560 |
| 2024-03-18 | 3.88 | 3.93 | 3.88 | 3.93 | +1.03% | 336,441 | 131,447,789 |
| 2024-03-15 | 3.85 | 3.9 | 3.83 | 3.89 | +0.52% | 268,847 | 103,742,449 |
| 2024-03-14 | 3.92 | 3.93 | 3.82 | 3.87 | -1.78% | 349,594 | 135,538,915 |
| 2024-03-13 | 3.94 | 3.98 | 3.9 | 3.94 | -0.25% | 397,416 | 156,500,358 |
| 2024-03-12 | 3.95 | 4.03 | 3.92 | 3.95 | -0.5% | 582,610 | 231,061,953 |
| 2024-03-11 | 3.84 | 4.04 | 3.83 | 3.97 | +2.06% | 770,060 | 303,667,248 |
| 2024-03-08 | 3.77 | 3.97 | 3.77 | 3.89 | +5.99% | 995,913 | 386,633,875 |
| 2024-03-07 | 3.72 | 3.77 | 3.66 | 3.67 | -1.34% | 244,074 | 90,611,580 |
| 2024-03-06 | 3.7 | 3.75 | 3.68 | 3.72 | 0% | 244,976 | 90,954,674 |
| 2024-03-05 | 3.74 | 3.83 | 3.71 | 3.72 | -1.06% | 332,582 | 125,359,442 |
| 2024-03-04 | 3.74 | 3.81 | 3.69 | 3.76 | +0.53% | 368,091 | 138,068,592 |
| 2024-03-01 | 3.76 | 3.78 | 3.71 | 3.74 | 0% | 276,029 | 103,247,556 |
| 2024-02-29 | 3.55 | 3.75 | 3.54 | 3.74 | +4.76% | 393,614 | 144,285,356 |
| 2024-02-28 | 3.78 | 3.84 | 3.57 | 3.57 | -5.56% | 571,306 | 213,365,979 |
| 2024-02-27 | 3.68 | 3.78 | 3.65 | 3.78 | +2.16% | 386,658 | 144,041,312 |
| 2024-02-26 | 3.66 | 3.74 | 3.64 | 3.7 | +0.54% | 355,718 | 131,318,865 |
| 2024-02-23 | 3.6 | 3.73 | 3.56 | 3.68 | +1.94% | 413,955 | 150,756,303 |
| 2024-02-22 | 3.53 | 3.62 | 3.51 | 3.61 | +1.12% | 236,087 | 84,660,056 |
| 2024-02-21 | 3.5 | 3.65 | 3.49 | 3.57 | +0.85% | 376,328 | 135,666,466 |
| 2024-02-20 | 3.52 | 3.55 | 3.47 | 3.54 | 0% | 217,384 | 76,408,170 |
| 2024-02-19 | 3.55 | 3.6 | 3.47 | 3.54 | +1.43% | 305,704 | 107,982,360 |
| 2024-02-08 | 3.3 | 3.49 | 3.3 | 3.49 | +6.08% | 352,596 | 120,895,103 |
| 2024-02-07 | 3.28 | 3.37 | 3.23 | 3.29 | +0.3% | 279,956 | 92,709,985 |
| 2024-02-06 | 3.08 | 3.35 | 2.98 | 3.28 | +6.49% | 289,862 | 92,347,565 |
| 2024-02-05 | 3.3 | 3.31 | 3.02 | 3.08 | -8.06% | 317,587 | 99,550,124 |
| 2024-02-02 | 3.51 | 3.55 | 3.2 | 3.35 | -4.29% | 273,841 | 92,848,662 |
| 2024-02-01 | 3.5 | 3.57 | 3.44 | 3.5 | -1.41% | 189,559 | 66,468,715 |
| 2024-01-31 | 3.66 | 3.68 | 3.55 | 3.55 | -3.79% | 231,895 | 83,522,837 |
| 2024-01-30 | 3.73 | 3.78 | 3.67 | 3.69 | -1.86% | 197,172 | 73,552,714 |
| 2024-01-29 | 3.83 | 3.87 | 3.75 | 3.76 | -1.57% | 238,437 | 90,713,079 |
| 2024-01-26 | 3.81 | 3.88 | 3.81 | 3.82 | -0.78% | 230,572 | 88,472,205 |
| 2024-01-25 | 3.71 | 3.85 | 3.7 | 3.85 | +2.94% | 329,161 | 125,306,466 |
| 2024-01-24 | 3.68 | 3.77 | 3.64 | 3.74 | +1.91% | 255,142 | 94,755,970 |
| 2024-01-23 | 3.62 | 3.7 | 3.56 | 3.67 | +0.82% | 175,430 | 64,075,331 |
| 2024-01-22 | 3.79 | 3.79 | 3.57 | 3.64 | -4.46% | 295,678 | 109,426,539 |
| 2024-01-19 | 3.87 | 3.89 | 3.8 | 3.81 | -1.55% | 200,528 | 76,985,021 |
| 2024-01-18 | 3.9 | 3.9 | 3.73 | 3.87 | -0.26% | 373,196 | 142,641,463 |
| 2024-01-17 | 3.97 | 4 | 3.88 | 3.88 | -2.27% | 289,214 | 113,551,595 |
| 2024-01-16 | 4.03 | 4.08 | 3.91 | 3.97 | -1.98% | 507,065 | 202,250,862 |
| 2024-01-15 | 4.1 | 4.15 | 4.04 | 4.05 | -4.71% | 852,247 | 348,801,590 |
| 2024-01-12 | 4.08 | 4.4 | 4.03 | 4.25 | +6.78% | 1,382,769 | 586,385,748 |
| 2024-01-11 | 3.88 | 3.99 | 3.85 | 3.98 | +3.38% | 253,852 | 99,880,380 |
| 2024-01-10 | 3.9 | 3.93 | 3.82 | 3.85 | -1.28% | 149,744 | 58,011,705 |
| 2024-01-09 | 3.88 | 3.94 | 3.86 | 3.9 | +0.52% | 150,216 | 58,630,220 |
| 2024-01-08 | 3.96 | 3.99 | 3.88 | 3.88 | -2.76% | 197,124 | 77,379,148 |
| 2024-01-05 | 4.08 | 4.09 | 3.96 | 3.99 | -1.97% | 261,734 | 105,192,171 |
| 2024-01-04 | 4.08 | 4.13 | 4.05 | 4.07 | -0.49% | 187,180 | 76,343,079 |
| 2024-01-03 | 4.12 | 4.14 | 4.05 | 4.09 | -1.21% | 334,769 | 136,889,122 |
| 2024-01-02 | 3.99 | 4.18 | 3.99 | 4.14 | +4.02% | 683,808 | 282,246,018 |
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：