股票概览
6.88
-0.15%
-0.01
6.98
开盘价
7
最高价
6.68
最低价
117,265
成交量
数据更新至: 2025-03-25
技术指标
7.05
MA5 (5日均线)
6.98
MA10 (10日均线)
6.88
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 | 6.98 | 7 | 6.68 | 6.88 | -0.15% | 117,265 | 79,851,986 |
| 2025-03-24 | 7.4 | 7.44 | 6.84 | 6.89 | -7.76% | 408,149 | 289,102,972 |
| 2025-03-21 | 6.85 | 7.75 | 6.81 | 7.47 | +8.89% | 488,496 | 353,936,265 |
| 2025-03-20 | 6.91 | 6.99 | 6.69 | 6.86 | -4.06% | 343,186 | 235,468,631 |
| 2025-03-19 | 6.66 | 7.16 | 6.58 | 7.15 | +7.52% | 382,610 | 265,627,910 |
| 2025-03-18 | 6.96 | 6.97 | 6.6 | 6.65 | -4.45% | 302,353 | 202,829,204 |
| 2025-03-17 | 6.92 | 7.09 | 6.84 | 6.96 | +1.16% | 242,650 | 168,983,435 |
| 2025-03-14 | 6.9 | 6.99 | 6.82 | 6.88 | -0.43% | 160,835 | 110,615,526 |
| 2025-03-13 | 7.14 | 7.21 | 6.79 | 6.91 | -2.95% | 208,216 | 145,109,304 |
| 2025-03-12 | 7.22 | 7.26 | 6.9 | 7.12 | -1.79% | 195,021 | 138,932,004 |
| 2025-03-11 | 7.15 | 7.29 | 7.07 | 7.25 | -0.28% | 216,290 | 155,452,729 |
| 2025-03-10 | 6.84 | 7.32 | 6.74 | 7.27 | +6.13% | 410,938 | 288,333,370 |
| 2025-03-07 | 6.91 | 7.02 | 6.74 | 6.85 | -0.58% | 245,770 | 168,818,347 |
| 2025-03-06 | 7.02 | 7.04 | 6.76 | 6.89 | -1.71% | 360,967 | 248,583,431 |
| 2025-03-05 | 6.84 | 7.06 | 6.76 | 7.01 | +1.74% | 371,993 | 258,008,509 |
| 2025-03-04 | 6.65 | 6.95 | 6.57 | 6.89 | +4.08% | 377,530 | 256,082,858 |
| 2025-03-03 | 6.56 | 6.84 | 6.46 | 6.62 | -2.5% | 421,141 | 279,378,671 |
| 2025-02-28 | 6.38 | 7.24 | 6.11 | 6.79 | +6.43% | 630,546 | 413,226,501 |
| 2025-02-27 | 5.88 | 6.44 | 5.76 | 6.38 | +8.69% | 440,062 | 266,524,296 |
| 2025-02-26 | 6.02 | 6.05 | 5.7 | 5.87 | -3.14% | 325,758 | 189,955,976 |
| 2025-02-25 | 6 | 6.14 | 5.97 | 6.06 | -0.33% | 300,520 | 181,874,953 |
| 2025-02-24 | 6.26 | 6.6 | 6.02 | 6.08 | -1.78% | 444,234 | 277,648,243 |
| 2025-02-21 | 6.29 | 6.31 | 6.03 | 6.19 | -1.9% | 238,440 | 146,287,873 |
| 2025-02-20 | 6.21 | 6.32 | 6.17 | 6.31 | 0% | 229,980 | 143,811,865 |
| 2025-02-19 | 6.13 | 6.38 | 6.05 | 6.31 | +4.47% | 354,405 | 222,821,598 |
| 2025-02-18 | 6 | 6.21 | 6 | 6.04 | -0.33% | 249,335 | 151,513,881 |
| 2025-02-17 | 5.93 | 6.29 | 5.93 | 6.06 | +3.77% | 306,132 | 186,926,189 |
| 2025-02-14 | 5.7 | 5.87 | 5.61 | 5.84 | +1.74% | 187,689 | 107,905,635 |
| 2025-02-13 | 5.8 | 5.85 | 5.6 | 5.74 | -0.35% | 187,298 | 107,400,717 |
| 2025-02-12 | 5.89 | 5.96 | 5.69 | 5.76 | -2.21% | 197,840 | 114,354,087 |
| 2025-02-11 | 5.87 | 5.97 | 5.7 | 5.89 | +0.86% | 236,125 | 137,812,769 |
| 2025-02-10 | 5.34 | 6 | 5.3 | 5.84 | +9.98% | 453,925 | 258,280,386 |
| 2025-02-07 | 5.03 | 5.32 | 5.02 | 5.31 | +5.57% | 219,991 | 114,691,542 |
| 2025-02-06 | 5.02 | 5.04 | 4.9 | 5.03 | 0% | 108,048 | 53,975,470 |
| 2025-02-05 | 5.03 | 5.12 | 4.96 | 5.03 | +1.82% | 107,114 | 53,965,420 |
| 2025-01-27 | 4.99 | 5.05 | 4.87 | 4.94 | +1.23% | 113,534 | 56,079,028 |
| 2025-01-24 | 4.97 | 5.03 | 4.81 | 4.88 | -2.79% | 140,090 | 68,501,032 |
| 2025-01-23 | 5.13 | 5.46 | 5.02 | 5.02 | -0.2% | 179,958 | 93,896,654 |
| 2025-01-22 | 5.08 | 5.13 | 4.97 | 5.03 | -1.76% | 73,455 | 37,061,525 |
| 2025-01-21 | 5.17 | 5.19 | 5.04 | 5.12 | -0.39% | 92,505 | 47,219,907 |
| 2025-01-20 | 5.22 | 5.24 | 5.1 | 5.14 | -0.96% | 89,798 | 46,361,340 |
| 2025-01-17 | 5.16 | 5.3 | 5.07 | 5.19 | +0.19% | 113,733 | 58,782,924 |
| 2025-01-16 | 5.19 | 5.39 | 5.14 | 5.18 | +0.39% | 200,224 | 104,800,782 |
| 2025-01-15 | 4.96 | 5.23 | 4.96 | 5.16 | +3.61% | 230,228 | 117,657,769 |
| 2025-01-14 | 4.83 | 5.09 | 4.76 | 4.98 | +3.32% | 213,071 | 105,525,776 |
| 2025-01-13 | 4.29 | 5.05 | 4.21 | 4.82 | +10.55% | 332,361 | 156,939,160 |
| 2025-01-10 | 4.6 | 4.66 | 4.35 | 4.36 | -5.63% | 147,896 | 66,472,262 |
| 2025-01-09 | 4.63 | 4.7 | 4.55 | 4.62 | -1.07% | 117,809 | 54,547,214 |
| 2025-01-08 | 4.83 | 4.83 | 4.49 | 4.67 | -3.91% | 176,717 | 82,029,192 |
| 2025-01-07 | 4.75 | 4.86 | 4.7 | 4.86 | +2.32% | 124,193 | 59,413,738 |
| 2025-01-06 | 4.88 | 4.89 | 4.6 | 4.75 | -2.66% | 125,175 | 59,821,181 |
| 2025-01-03 | 5.2 | 5.26 | 4.85 | 4.88 | -6.87% | 205,966 | 102,919,236 |
| 2025-01-02 | 5.32 | 5.58 | 5.13 | 5.24 | -2.42% | 243,428 | 130,982,948 |
| 2024-12-31 | 5.34 | 5.45 | 5.28 | 5.37 | +0.19% | 189,016 | 101,422,658 |
| 2024-12-30 | 5.6 | 5.62 | 5.25 | 5.36 | -4.11% | 262,650 | 140,282,722 |
| 2024-12-27 | 5.2 | 5.89 | 5.11 | 5.59 | +8.33% | 354,685 | 195,527,369 |
| 2024-12-26 | 5.04 | 5.38 | 5.02 | 5.16 | +2.99% | 183,897 | 95,915,663 |
| 2024-12-25 | 5.06 | 5.13 | 4.9 | 5.01 | +1.21% | 210,366 | 105,723,454 |
| 2024-12-24 | 5.02 | 5.05 | 4.82 | 4.95 | 0% | 127,082 | 62,488,399 |
| 2024-12-23 | 5.3 | 5.35 | 4.92 | 4.95 | -7.13% | 252,850 | 128,246,747 |
| 2024-12-20 | 5.38 | 5.42 | 5.27 | 5.33 | -1.3% | 188,654 | 100,667,027 |
| 2024-12-19 | 5.5 | 5.65 | 5.31 | 5.4 | -3.91% | 269,833 | 146,717,962 |
| 2024-12-18 | 5.4 | 5.64 | 5.24 | 5.62 | +2.93% | 303,273 | 165,953,448 |
| 2024-12-17 | 5.85 | 5.85 | 5.38 | 5.46 | -7.46% | 443,879 | 245,611,772 |
| 2024-12-16 | 5.6 | 6.06 | 5.6 | 5.9 | +4.61% | 516,937 | 301,357,766 |
| 2024-12-13 | 5.61 | 5.95 | 5.58 | 5.64 | -1.23% | 447,517 | 257,239,700 |
| 2024-12-12 | 5.46 | 5.88 | 5.45 | 5.71 | +3.44% | 471,436 | 265,505,264 |
| 2024-12-11 | 5.17 | 5.58 | 5.15 | 5.52 | +6.56% | 420,373 | 228,571,330 |
| 2024-12-10 | 5.28 | 5.38 | 5.15 | 5.18 | +0.58% | 294,464 | 154,781,731 |
| 2024-12-09 | 5.11 | 5.25 | 5.09 | 5.15 | -0.77% | 217,097 | 111,822,635 |
| 2024-12-06 | 4.97 | 5.27 | 4.94 | 5.19 | +5.06% | 364,489 | 187,091,811 |
| 2024-12-05 | 4.94 | 4.98 | 4.87 | 4.94 | -0.6% | 167,214 | 82,342,164 |
| 2024-12-04 | 4.93 | 5.18 | 4.93 | 4.97 | -0.2% | 279,877 | 141,097,341 |
| 2024-12-03 | 5 | 5.04 | 4.91 | 4.98 | -0.6% | 142,386 | 70,694,080 |
| 2024-12-02 | 4.94 | 5.05 | 4.94 | 5.01 | +1.42% | 200,910 | 100,518,769 |
| 2024-11-29 | 4.85 | 5.06 | 4.82 | 4.94 | +1.23% | 232,818 | 114,999,829 |
| 2024-11-28 | 4.74 | 4.95 | 4.74 | 4.88 | +2.52% | 184,830 | 90,106,099 |
| 2024-11-27 | 4.77 | 4.77 | 4.53 | 4.76 | -0.21% | 142,821 | 66,278,335 |
| 2024-11-26 | 4.79 | 5 | 4.74 | 4.77 | -0.83% | 191,535 | 92,869,356 |
| 2024-11-25 | 4.55 | 4.88 | 4.55 | 4.81 | +5.71% | 233,827 | 111,006,782 |
| 2024-11-22 | 4.75 | 4.78 | 4.53 | 4.55 | -4.21% | 119,368 | 55,789,569 |
| 2024-11-21 | 4.71 | 4.78 | 4.67 | 4.75 | -0.21% | 86,430 | 40,899,472 |
| 2024-11-20 | 4.57 | 4.76 | 4.56 | 4.76 | +3.7% | 145,139 | 67,941,856 |
| 2024-11-19 | 4.52 | 4.61 | 4.46 | 4.59 | +1.55% | 119,262 | 54,097,519 |
| 2024-11-18 | 4.7 | 4.8 | 4.48 | 4.52 | -3.83% | 132,129 | 60,357,175 |
| 2024-11-15 | 4.73 | 4.96 | 4.7 | 4.7 | -0.84% | 148,957 | 71,394,888 |
| 2024-11-14 | 4.96 | 5 | 4.71 | 4.74 | -4.24% | 148,367 | 71,946,395 |
| 2024-11-13 | 4.87 | 5.09 | 4.85 | 4.95 | +1.64% | 195,079 | 96,639,532 |
| 2024-11-12 | 4.96 | 5.04 | 4.8 | 4.87 | -1.62% | 191,067 | 93,832,048 |
| 2024-11-11 | 4.94 | 5.03 | 4.85 | 4.95 | -0.2% | 169,347 | 83,307,167 |
| 2024-11-08 | 5.03 | 5.08 | 4.84 | 4.96 | 0% | 236,599 | 117,151,594 |
| 2024-11-07 | 4.82 | 5 | 4.77 | 4.96 | +0.81% | 282,499 | 138,826,236 |
| 2024-11-06 | 4.7 | 5.14 | 4.63 | 4.92 | +4.24% | 393,048 | 191,153,246 |
| 2024-11-05 | 4.45 | 4.79 | 4.45 | 4.72 | +5.36% | 300,622 | 141,147,515 |
| 2024-11-04 | 4.44 | 4.49 | 4.4 | 4.48 | +0.67% | 79,970 | 35,621,864 |
| 2024-11-01 | 4.62 | 4.67 | 4.4 | 4.45 | -4.51% | 183,895 | 82,926,537 |
| 2024-10-31 | 4.55 | 4.68 | 4.52 | 4.66 | +2.19% | 185,739 | 85,856,696 |
| 2024-10-30 | 4.57 | 4.6 | 4.49 | 4.56 | 0% | 124,147 | 56,397,687 |
| 2024-10-29 | 4.68 | 4.73 | 4.5 | 4.56 | -2.15% | 181,284 | 83,309,239 |
| 2024-10-28 | 4.48 | 4.68 | 4.44 | 4.66 | +2.19% | 182,898 | 84,369,305 |
| 2024-10-25 | 4.5 | 4.61 | 4.5 | 4.56 | +0.88% | 141,828 | 64,649,146 |
| 2024-10-24 | 4.52 | 4.58 | 4.47 | 4.52 | -0.22% | 100,181 | 45,380,242 |
| 2024-10-23 | 4.62 | 4.65 | 4.52 | 4.53 | -2.79% | 193,425 | 88,426,343 |
| 2024-10-22 | 4.62 | 4.73 | 4.6 | 4.66 | -0.43% | 198,057 | 91,940,857 |
| 2024-10-21 | 4.69 | 4.75 | 4.58 | 4.68 | -1.06% | 263,769 | 122,842,484 |
| 2024-10-18 | 4.5 | 4.92 | 4.37 | 4.73 | +4.19% | 335,876 | 152,747,656 |
| 2024-10-17 | 4.68 | 4.7 | 4.49 | 4.54 | -3.81% | 320,375 | 146,765,115 |
| 2024-10-16 | 4.29 | 4.95 | 4.26 | 4.72 | +8.76% | 479,404 | 222,478,189 |
| 2024-10-15 | 4.38 | 4.53 | 4.31 | 4.34 | -2.25% | 152,927 | 67,114,718 |
| 2024-10-14 | 4.23 | 4.5 | 4.21 | 4.44 | +3.26% | 172,850 | 75,223,986 |
| 2024-10-11 | 4.33 | 4.43 | 4.18 | 4.3 | 0% | 158,576 | 67,881,648 |
| 2024-10-10 | 4.27 | 4.43 | 4.18 | 4.3 | +1.9% | 163,844 | 70,810,946 |
| 2024-10-09 | 4.7 | 4.71 | 4.2 | 4.22 | -13.88% | 303,631 | 136,697,270 |
| 2024-10-08 | 5.3 | 5.3 | 4.68 | 4.9 | +8.41% | 474,224 | 232,885,283 |
| 2024-09-30 | 4.06 | 4.63 | 4.06 | 4.52 | +11.33% | 406,871 | 176,042,508 |
| 2024-09-27 | 3.94 | 4.1 | 3.87 | 4.06 | +4.37% | 212,322 | 84,455,398 |
| 2024-09-26 | 3.76 | 3.9 | 3.76 | 3.89 | +2.37% | 125,607 | 48,265,619 |
| 2024-09-25 | 3.85 | 3.89 | 3.8 | 3.8 | 0% | 161,722 | 62,107,868 |
| 2024-09-24 | 3.74 | 3.8 | 3.68 | 3.8 | +1.88% | 139,272 | 52,230,620 |
| 2024-09-23 | 3.71 | 3.8 | 3.64 | 3.73 | +0.54% | 109,910 | 40,738,805 |
| 2024-09-20 | 3.74 | 3.75 | 3.64 | 3.71 | -0.8% | 95,883 | 35,359,217 |
| 2024-09-19 | 3.63 | 3.74 | 3.62 | 3.74 | +3.03% | 140,159 | 51,623,719 |
| 2024-09-18 | 3.7 | 3.77 | 3.61 | 3.63 | -0.55% | 83,780 | 30,663,871 |
| 2024-09-13 | 3.69 | 3.72 | 3.59 | 3.65 | +0.27% | 84,561 | 30,786,408 |
| 2024-09-12 | 3.77 | 3.79 | 3.61 | 3.64 | -2.93% | 124,739 | 45,755,481 |
| 2024-09-11 | 3.81 | 3.9 | 3.67 | 3.75 | 0% | 167,235 | 63,000,452 |
| 2024-09-10 | 3.68 | 3.78 | 3.65 | 3.75 | +2.46% | 132,938 | 49,352,452 |
| 2024-09-09 | 3.65 | 3.66 | 3.59 | 3.66 | +0.27% | 71,753 | 26,007,072 |
| 2024-09-06 | 3.69 | 3.7 | 3.62 | 3.65 | -0.54% | 72,637 | 26,494,520 |
| 2024-09-05 | 3.71 | 3.73 | 3.64 | 3.67 | -0.27% | 77,369 | 28,444,016 |
| 2024-09-04 | 3.69 | 3.74 | 3.65 | 3.68 | -1.08% | 98,234 | 36,263,362 |
| 2024-09-03 | 3.61 | 3.79 | 3.55 | 3.72 | +3.33% | 154,658 | 56,491,958 |
| 2024-09-02 | 3.63 | 3.7 | 3.59 | 3.6 | -2.17% | 112,768 | 41,054,451 |
| 2024-08-30 | 3.63 | 3.74 | 3.58 | 3.68 | 0% | 172,315 | 63,359,450 |
| 2024-08-29 | 3.53 | 3.7 | 3.53 | 3.68 | -1.08% | 215,071 | 77,442,377 |
| 2024-08-28 | 3.48 | 4.1 | 3.44 | 3.72 | +8.77% | 287,372 | 110,386,008 |
| 2024-08-27 | 3.46 | 3.5 | 3.38 | 3.42 | -2.01% | 41,347 | 14,183,523 |
| 2024-08-26 | 3.45 | 3.5 | 3.41 | 3.49 | +2.35% | 40,363 | 13,993,326 |
| 2024-08-23 | 3.45 | 3.45 | 3.36 | 3.41 | -0.58% | 35,236 | 11,975,929 |
| 2024-08-22 | 3.49 | 3.53 | 3.43 | 3.43 | -2% | 33,249 | 11,503,479 |
| 2024-08-21 | 3.53 | 3.55 | 3.46 | 3.5 | -0.85% | 28,263 | 9,883,374 |
| 2024-08-20 | 3.6 | 3.6 | 3.51 | 3.53 | -1.94% | 33,023 | 11,700,656 |
| 2024-08-19 | 3.57 | 3.61 | 3.52 | 3.6 | 0% | 55,389 | 19,791,392 |
| 2024-08-16 | 3.71 | 3.72 | 3.57 | 3.6 | -5.26% | 143,774 | 52,216,527 |
| 2024-08-15 | 3.71 | 3.82 | 3.68 | 3.8 | +2.7% | 78,526 | 29,553,202 |
| 2024-08-14 | 3.68 | 3.74 | 3.68 | 3.7 | 0% | 34,478 | 12,780,599 |
| 2024-08-13 | 3.65 | 3.71 | 3.61 | 3.7 | +1.09% | 34,797 | 12,770,173 |
| 2024-08-12 | 3.68 | 3.7 | 3.63 | 3.66 | -1.08% | 39,394 | 14,434,209 |
| 2024-08-09 | 3.78 | 3.8 | 3.7 | 3.7 | -2.63% | 69,730 | 26,089,325 |
| 2024-08-08 | 3.71 | 3.8 | 3.69 | 3.8 | +1.6% | 85,761 | 32,242,011 |
| 2024-08-07 | 3.77 | 3.79 | 3.71 | 3.74 | -0.8% | 57,250 | 21,397,799 |
| 2024-08-06 | 3.7 | 3.78 | 3.67 | 3.77 | +3.86% | 83,021 | 31,014,205 |
| 2024-08-05 | 3.66 | 3.76 | 3.62 | 3.63 | -2.68% | 77,564 | 28,601,800 |
| 2024-08-02 | 3.7 | 3.78 | 3.68 | 3.73 | -0.27% | 79,152 | 29,540,464 |
| 2024-08-01 | 3.75 | 3.8 | 3.71 | 3.74 | -0.27% | 85,063 | 31,862,292 |
| 2024-07-31 | 3.68 | 3.75 | 3.65 | 3.75 | +1.9% | 81,193 | 30,163,484 |
| 2024-07-30 | 3.65 | 3.71 | 3.61 | 3.68 | 0% | 70,684 | 25,862,602 |
| 2024-07-29 | 3.7 | 3.75 | 3.63 | 3.68 | -0.54% | 91,732 | 33,789,384 |
| 2024-07-26 | 3.51 | 3.78 | 3.51 | 3.7 | +6.94% | 155,509 | 56,739,720 |
| 2024-07-25 | 3.43 | 3.5 | 3.41 | 3.46 | -0.29% | 41,488 | 14,308,762 |
| 2024-07-24 | 3.52 | 3.58 | 3.44 | 3.47 | -1.42% | 55,024 | 19,263,157 |
| 2024-07-23 | 3.55 | 3.65 | 3.51 | 3.52 | -0.85% | 67,744 | 24,273,628 |
| 2024-07-22 | 3.55 | 3.58 | 3.51 | 3.55 | +0.85% | 49,479 | 17,522,096 |
| 2024-07-19 | 3.67 | 3.69 | 3.52 | 3.52 | -5.38% | 92,628 | 33,554,123 |
| 2024-07-18 | 3.63 | 3.72 | 3.49 | 3.72 | +0.54% | 93,958 | 33,848,233 |
| 2024-07-17 | 3.63 | 3.74 | 3.53 | 3.7 | +1.93% | 94,854 | 34,689,254 |
| 2024-07-16 | 3.7 | 3.71 | 3.57 | 3.63 | -1.63% | 65,295 | 23,622,147 |
| 2024-07-15 | 3.76 | 3.77 | 3.67 | 3.69 | -3.15% | 65,983 | 24,479,802 |
| 2024-07-12 | 3.81 | 3.88 | 3.78 | 3.81 | -1.04% | 94,924 | 36,262,059 |
| 2024-07-11 | 3.8 | 3.89 | 3.75 | 3.85 | +2.67% | 112,313 | 42,860,976 |
| 2024-07-10 | 3.73 | 3.86 | 3.67 | 3.75 | -0.27% | 89,161 | 33,618,054 |
| 2024-07-09 | 3.64 | 3.76 | 3.61 | 3.76 | +2.17% | 113,221 | 41,843,580 |
| 2024-07-08 | 3.55 | 3.77 | 3.46 | 3.68 | +2.22% | 118,781 | 42,897,177 |
| 2024-07-05 | 3.55 | 3.65 | 3.45 | 3.6 | +1.12% | 59,774 | 21,402,666 |
| 2024-07-04 | 3.72 | 3.74 | 3.56 | 3.56 | -5.57% | 100,795 | 36,550,549 |
| 2024-07-03 | 3.7 | 3.94 | 3.69 | 3.77 | +1.07% | 139,102 | 53,154,760 |
| 2024-07-02 | 3.61 | 3.98 | 3.58 | 3.73 | +3.32% | 114,944 | 43,273,554 |
| 2024-07-01 | 3.54 | 3.62 | 3.53 | 3.61 | +1.69% | 36,128 | 12,924,289 |
| 2024-06-28 | 3.55 | 3.64 | 3.54 | 3.55 | -0.84% | 38,304 | 13,759,251 |
| 2024-06-27 | 3.62 | 3.65 | 3.56 | 3.58 | -0.83% | 38,178 | 13,769,091 |
| 2024-06-26 | 3.45 | 3.63 | 3.42 | 3.61 | +4.94% | 52,385 | 18,540,605 |
| 2024-06-25 | 3.38 | 3.48 | 3.38 | 3.44 | +1.78% | 42,185 | 14,507,743 |
| 2024-06-24 | 3.52 | 3.53 | 3.36 | 3.38 | -4.52% | 53,063 | 18,096,399 |
| 2024-06-21 | 3.57 | 3.59 | 3.51 | 3.54 | -0.84% | 29,295 | 10,395,878 |
| 2024-06-20 | 3.66 | 3.69 | 3.55 | 3.57 | -2.46% | 38,020 | 13,683,148 |
| 2024-06-19 | 3.65 | 3.69 | 3.62 | 3.66 | +0.55% | 37,276 | 13,645,826 |
| 2024-06-18 | 3.56 | 3.66 | 3.56 | 3.64 | +1.96% | 38,629 | 14,010,928 |
| 2024-06-17 | 3.6 | 3.62 | 3.55 | 3.57 | -1.38% | 35,795 | 12,834,511 |
| 2024-06-14 | 3.61 | 3.64 | 3.55 | 3.62 | +0.28% | 38,201 | 13,762,127 |
| 2024-06-13 | 3.69 | 3.69 | 3.57 | 3.61 | -2.17% | 59,917 | 21,638,520 |
| 2024-06-12 | 3.61 | 3.7 | 3.55 | 3.69 | +2.22% | 38,222 | 13,993,394 |
| 2024-06-11 | 3.59 | 3.62 | 3.51 | 3.61 | +0.28% | 54,786 | 19,554,374 |
| 2024-06-07 | 3.49 | 3.63 | 3.49 | 3.6 | +4.05% | 77,599 | 27,777,659 |
| 2024-06-06 | 3.64 | 3.68 | 3.42 | 3.46 | -4.95% | 76,050 | 26,652,468 |
| 2024-06-05 | 3.75 | 3.77 | 3.64 | 3.64 | -3.96% | 57,762 | 21,246,684 |
| 2024-06-04 | 3.85 | 3.85 | 3.75 | 3.79 | -1.81% | 42,125 | 15,963,855 |
| 2024-06-03 | 3.92 | 3.93 | 3.77 | 3.86 | -1.78% | 57,373 | 22,068,024 |
| 2024-05-31 | 3.91 | 3.94 | 3.87 | 3.93 | +1.29% | 30,500 | 11,933,614 |
| 2024-05-30 | 3.9 | 3.95 | 3.86 | 3.88 | -1.27% | 37,078 | 14,445,613 |
| 2024-05-29 | 3.88 | 3.97 | 3.87 | 3.93 | +0.77% | 38,406 | 15,082,935 |
| 2024-05-28 | 3.99 | 4.01 | 3.9 | 3.9 | -2.74% | 51,713 | 20,347,469 |
| 2024-05-27 | 4.06 | 4.06 | 3.94 | 4.01 | -0.74% | 75,271 | 30,028,182 |
| 2024-05-24 | 4.02 | 4.11 | 3.99 | 4.04 | +0.5% | 59,980 | 24,317,315 |
| 2024-05-23 | 4.13 | 4.13 | 4.01 | 4.02 | -3.13% | 79,150 | 32,104,889 |
| 2024-05-22 | 4.13 | 4.17 | 4.11 | 4.15 | +0.48% | 35,835 | 14,857,452 |
| 2024-05-21 | 4.21 | 4.23 | 4.1 | 4.13 | -2.36% | 60,485 | 24,990,003 |
| 2024-05-20 | 4.19 | 4.27 | 4.15 | 4.23 | +1.2% | 75,527 | 31,806,601 |
| 2024-05-17 | 4.15 | 4.19 | 4.12 | 4.18 | +0.24% | 74,404 | 30,892,053 |
| 2024-05-16 | 4.16 | 4.22 | 4.15 | 4.17 | +1.21% | 86,574 | 36,200,344 |
| 2024-05-15 | 4.1 | 4.19 | 4.1 | 4.12 | +0.24% | 76,765 | 31,837,998 |
| 2024-05-14 | 4.06 | 4.17 | 4.04 | 4.11 | +0.74% | 90,117 | 37,080,628 |
| 2024-05-13 | 4.21 | 4.23 | 4.05 | 4.08 | -5.77% | 159,463 | 65,521,545 |
| 2024-05-10 | 4.25 | 4.46 | 4.17 | 4.33 | +2.61% | 149,974 | 64,247,113 |
| 2024-05-09 | 4.1 | 4.24 | 4.1 | 4.22 | +2.93% | 94,469 | 39,685,130 |
| 2024-05-08 | 4.17 | 4.22 | 4.08 | 4.1 | -1.68% | 63,973 | 26,496,872 |
| 2024-05-07 | 4.17 | 4.24 | 4.12 | 4.17 | -0.24% | 69,508 | 29,007,953 |
| 2024-05-06 | 4.12 | 4.19 | 4.1 | 4.18 | +2.7% | 85,417 | 35,445,313 |
| 2024-04-30 | 4.13 | 4.16 | 4.03 | 4.07 | -1.93% | 77,320 | 31,614,616 |
| 2024-04-29 | 4.07 | 4.17 | 4.06 | 4.15 | +0.24% | 132,558 | 54,687,885 |
| 2024-04-26 | 3.99 | 4.28 | 3.93 | 4.14 | +3.24% | 170,246 | 70,448,392 |
| 2024-04-25 | 3.88 | 4.09 | 3.85 | 4.01 | +3.35% | 110,064 | 44,067,884 |
| 2024-04-24 | 3.82 | 3.91 | 3.77 | 3.88 | +2.65% | 77,524 | 29,868,242 |
| 2024-04-23 | 3.8 | 3.84 | 3.76 | 3.78 | +0.53% | 81,130 | 30,827,384 |
| 2024-04-22 | 3.71 | 3.9 | 3.68 | 3.76 | +1.62% | 132,237 | 50,118,511 |
| 2024-04-19 | 3.72 | 3.81 | 3.66 | 3.7 | -1.6% | 88,273 | 32,812,765 |
| 2024-04-18 | 3.85 | 3.87 | 3.73 | 3.76 | -3.09% | 120,458 | 45,548,818 |
| 2024-04-17 | 3.61 | 3.91 | 3.6 | 3.88 | +10.54% | 166,696 | 63,200,855 |
| 2024-04-16 | 4.05 | 4.07 | 3.5 | 3.51 | -14.81% | 227,936 | 83,522,448 |
| 2024-04-15 | 4.4 | 4.49 | 4.01 | 4.12 | -8.65% | 269,309 | 112,900,418 |
| 2024-04-12 | 4.4 | 4.66 | 4.36 | 4.51 | +2.73% | 286,107 | 129,770,081 |
| 2024-04-11 | 4.26 | 4.42 | 4.21 | 4.39 | +2.09% | 127,480 | 55,404,077 |
| 2024-04-10 | 4.36 | 4.51 | 4.25 | 4.3 | -1.38% | 147,203 | 64,407,634 |
| 2024-04-09 | 4.27 | 4.38 | 4.2 | 4.36 | +2.35% | 82,294 | 35,279,386 |
| 2024-04-08 | 4.37 | 4.39 | 4.23 | 4.26 | -3.62% | 98,470 | 42,600,689 |
| 2024-04-03 | 4.45 | 4.48 | 4.33 | 4.42 | -0.67% | 111,965 | 49,123,757 |
| 2024-04-02 | 4.33 | 4.53 | 4.32 | 4.45 | +2.77% | 182,536 | 80,943,783 |
| 2024-04-01 | 4.23 | 4.33 | 4.22 | 4.33 | +2.12% | 96,517 | 41,490,390 |
| 2024-03-29 | 4.12 | 4.24 | 4.11 | 4.24 | +2.91% | 77,859 | 32,695,085 |
| 2024-03-28 | 4.03 | 4.18 | 4.02 | 4.12 | +1.48% | 66,437 | 27,364,617 |
| 2024-03-27 | 4.17 | 4.2 | 4.05 | 4.06 | -2.64% | 59,594 | 24,594,251 |
| 2024-03-26 | 4.16 | 4.22 | 4.06 | 4.17 | +0.24% | 75,770 | 31,375,022 |
| 2024-03-25 | 4.25 | 4.28 | 4.16 | 4.16 | -2.8% | 64,675 | 27,342,502 |
| 2024-03-22 | 4.31 | 4.36 | 4.23 | 4.28 | -1.38% | 96,298 | 41,240,832 |
| 2024-03-21 | 4.34 | 4.37 | 4.25 | 4.34 | 0% | 111,530 | 48,239,807 |
| 2024-03-20 | 4.33 | 4.35 | 4.27 | 4.34 | +0.46% | 108,957 | 46,944,757 |
| 2024-03-19 | 4.28 | 4.42 | 4.26 | 4.32 | +1.17% | 168,367 | 73,181,734 |
| 2024-03-18 | 4.21 | 4.28 | 4.21 | 4.27 | +1.18% | 96,915 | 41,199,594 |
| 2024-03-15 | 4.15 | 4.22 | 4.11 | 4.22 | +0.96% | 78,388 | 32,670,837 |
| 2024-03-14 | 4.35 | 4.36 | 4.11 | 4.18 | -0.95% | 120,957 | 51,103,088 |
| 2024-03-13 | 4.21 | 4.32 | 4.2 | 4.22 | +0.72% | 124,698 | 52,986,391 |
| 2024-03-12 | 4.19 | 4.2 | 4.13 | 4.19 | +0.24% | 102,776 | 42,862,441 |
| 2024-03-11 | 4.12 | 4.22 | 4.12 | 4.18 | 0% | 96,248 | 40,055,710 |
| 2024-03-08 | 4.17 | 4.24 | 4.11 | 4.18 | -1.18% | 138,173 | 57,428,164 |
| 2024-03-07 | 4.1 | 4.5 | 4.09 | 4.23 | +3.93% | 214,321 | 91,505,655 |
| 2024-03-06 | 4.02 | 4.16 | 4.02 | 4.07 | -0.25% | 126,039 | 51,443,543 |
| 2024-03-05 | 4.24 | 4.26 | 4.04 | 4.08 | -6.64% | 224,420 | 92,732,494 |
| 2024-03-04 | 4.2 | 4.46 | 4.07 | 4.37 | +8.71% | 309,302 | 132,821,364 |
| 2024-03-01 | 4 | 4.07 | 3.94 | 4.02 | +0.75% | 98,241 | 39,366,869 |
| 2024-02-29 | 3.8 | 3.99 | 3.78 | 3.99 | +3.91% | 139,465 | 54,609,823 |
| 2024-02-28 | 4.17 | 4.22 | 3.84 | 3.84 | -8.13% | 213,250 | 86,667,825 |
| 2024-02-27 | 4.1 | 4.24 | 4.05 | 4.18 | +1.21% | 155,650 | 64,358,345 |
| 2024-02-26 | 3.98 | 4.25 | 3.95 | 4.13 | +4.82% | 204,592 | 83,702,440 |
| 2024-02-23 | 3.85 | 3.94 | 3.78 | 3.94 | +2.34% | 131,850 | 50,925,582 |
| 2024-02-22 | 3.65 | 3.86 | 3.63 | 3.85 | +4.34% | 147,522 | 55,620,591 |
| 2024-02-21 | 3.58 | 3.82 | 3.55 | 3.69 | +1.65% | 148,424 | 55,144,798 |
| 2024-02-20 | 3.55 | 3.64 | 3.47 | 3.63 | +1.11% | 124,211 | 44,341,195 |
| 2024-02-19 | 3.54 | 3.64 | 3.48 | 3.59 | +3.46% | 145,942 | 51,866,744 |
| 2024-02-08 | 3.22 | 3.49 | 3.16 | 3.47 | +8.1% | 138,340 | 46,300,786 |
| 2024-02-07 | 3.41 | 3.5 | 3.12 | 3.21 | -6.41% | 184,050 | 60,042,956 |
| 2024-02-06 | 3.34 | 3.6 | 3.17 | 3.43 | -2.56% | 218,684 | 72,779,400 |
| 2024-02-05 | 3.99 | 4 | 3.42 | 3.52 | -17.76% | 307,786 | 110,707,178 |
| 2024-02-02 | 4.1 | 4.28 | 3.7 | 4.28 | +3.13% | 167,821 | 66,918,456 |
| 2024-02-01 | 4.19 | 4.22 | 3.98 | 4.15 | -0.72% | 116,093 | 47,498,938 |
| 2024-01-31 | 4.41 | 4.45 | 4.16 | 4.18 | -6.07% | 102,607 | 43,864,654 |
| 2024-01-30 | 4.48 | 4.63 | 4.43 | 4.45 | -1.98% | 79,010 | 35,683,946 |
| 2024-01-29 | 4.66 | 4.69 | 4.51 | 4.54 | -2.37% | 96,145 | 43,959,486 |
| 2024-01-26 | 4.56 | 4.72 | 4.49 | 4.65 | +1.53% | 97,496 | 45,337,995 |
| 2024-01-25 | 4.41 | 4.58 | 4.38 | 4.58 | +4.09% | 98,631 | 44,538,319 |
| 2024-01-24 | 4.25 | 4.41 | 4.21 | 4.4 | +3.77% | 123,410 | 53,290,128 |
| 2024-01-23 | 4.32 | 4.35 | 4.15 | 4.24 | -2.97% | 111,806 | 47,370,215 |
| 2024-01-22 | 4.68 | 4.68 | 4.34 | 4.37 | -6.62% | 118,229 | 52,985,757 |
| 2024-01-19 | 4.78 | 4.78 | 4.67 | 4.68 | -1.89% | 84,600 | 39,852,945 |
| 2024-01-18 | 4.9 | 4.94 | 4.65 | 4.77 | -3.25% | 128,698 | 61,154,882 |
| 2024-01-17 | 5.05 | 5.07 | 4.91 | 4.93 | -2.38% | 79,688 | 39,727,035 |
| 2024-01-16 | 5.1 | 5.1 | 4.98 | 5.05 | -0.98% | 101,172 | 50,877,803 |
| 2024-01-15 | 5.09 | 5.11 | 5.02 | 5.1 | +0.59% | 87,090 | 44,154,519 |
| 2024-01-12 | 5.15 | 5.16 | 5.04 | 5.07 | -1.36% | 128,339 | 65,368,090 |
| 2024-01-11 | 5.04 | 5.17 | 5.01 | 5.14 | +1.38% | 148,706 | 75,789,127 |
| 2024-01-10 | 5.06 | 5.12 | 5 | 5.07 | 0% | 175,177 | 88,685,808 |
| 2024-01-09 | 4.88 | 5.09 | 4.88 | 5.07 | +4.11% | 188,333 | 94,878,835 |
| 2024-01-08 | 4.91 | 4.98 | 4.86 | 4.87 | -1.42% | 66,935 | 32,810,888 |
| 2024-01-05 | 5.02 | 5.04 | 4.9 | 4.94 | -1.2% | 83,675 | 41,629,790 |
| 2024-01-04 | 5 | 5.07 | 4.98 | 5 | +0.2% | 80,058 | 40,194,798 |
| 2024-01-03 | 5.01 | 5.07 | 4.94 | 4.99 | -0.4% | 82,103 | 40,883,574 |
| 2024-01-02 | 4.93 | 5.06 | 4.93 | 5.01 | +1.62% | 128,710 | 64,567,013 |
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：