股票概览
6.52
-3.69%
-0.25
6.66
开盘价
6.71
最高价
6.45
最低价
286,931
成交量
数据更新至: 2025-03-25
技术指标
7.01
MA5 (5日均线)
7.32
MA10 (10日均线)
7.53
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 | 6.66 | 6.71 | 6.45 | 6.52 | -3.69% | 286,931 | 188,876,957 |
| 2025-03-24 | 6.82 | 6.94 | 6.5 | 6.77 | -2.45% | 542,610 | 363,137,991 |
| 2025-03-21 | 7.25 | 7.25 | 6.93 | 6.94 | -5.19% | 685,084 | 482,235,382 |
| 2025-03-20 | 7.27 | 7.44 | 7.12 | 7.32 | -2.4% | 728,298 | 530,458,168 |
| 2025-03-19 | 7.63 | 7.71 | 7.49 | 7.5 | -1.96% | 509,876 | 385,658,895 |
| 2025-03-18 | 7.7 | 7.79 | 7.61 | 7.65 | 0% | 548,692 | 421,504,850 |
| 2025-03-17 | 7.62 | 7.95 | 7.62 | 7.65 | +2.14% | 847,428 | 656,915,218 |
| 2025-03-14 | 7.25 | 7.51 | 7.21 | 7.49 | +1.49% | 714,333 | 527,593,742 |
| 2025-03-13 | 7.7 | 7.74 | 7.23 | 7.38 | -7.98% | 1,256,652 | 936,333,874 |
| 2025-03-12 | 8.29 | 8.29 | 7.99 | 8.02 | -1.84% | 878,561 | 710,306,339 |
| 2025-03-11 | 7.79 | 8.28 | 7.72 | 8.17 | +2.25% | 1,096,048 | 888,593,019 |
| 2025-03-10 | 7.91 | 8.13 | 7.8 | 7.99 | -0.13% | 894,622 | 709,811,436 |
| 2025-03-07 | 8.15 | 8.64 | 7.96 | 8 | -3.73% | 1,686,968 | 1,390,128,078 |
| 2025-03-06 | 8.13 | 8.46 | 7.96 | 8.31 | +2.59% | 2,185,538 | 1,803,703,695 |
| 2025-03-05 | 8.6 | 8.8 | 7.99 | 8.1 | -2.88% | 3,144,463 | 2,641,374,082 |
| 2025-03-04 | 7.27 | 8.34 | 7.26 | 8.34 | +20% | 2,030,694 | 1,634,890,399 |
| 2025-03-03 | 6.78 | 7.18 | 6.63 | 6.95 | +3.27% | 605,590 | 418,954,627 |
| 2025-02-28 | 7.22 | 7.25 | 6.69 | 6.73 | -7.68% | 704,868 | 490,347,634 |
| 2025-02-27 | 7.48 | 7.55 | 7.14 | 7.29 | -3.44% | 905,292 | 662,715,631 |
| 2025-02-26 | 7.47 | 7.71 | 7.38 | 7.55 | -0.13% | 1,181,455 | 890,489,054 |
| 2025-02-25 | 7.05 | 8.3 | 6.99 | 7.56 | +4.71% | 1,704,943 | 1,318,146,917 |
| 2025-02-24 | 7.4 | 7.45 | 7.11 | 7.22 | -1.9% | 750,948 | 543,715,931 |
| 2025-02-21 | 7.17 | 7.43 | 7.03 | 7.36 | +1.66% | 1,106,214 | 803,777,936 |
| 2025-02-20 | 7.32 | 7.48 | 7.15 | 7.24 | -0.55% | 992,535 | 721,974,528 |
| 2025-02-19 | 6.81 | 7.29 | 6.8 | 7.28 | +5.97% | 1,052,944 | 753,839,124 |
| 2025-02-18 | 7.3 | 7.3 | 6.84 | 6.87 | -7.66% | 1,071,851 | 757,667,414 |
| 2025-02-17 | 7 | 7.44 | 6.97 | 7.44 | +9.73% | 1,622,536 | 1,177,650,698 |
| 2025-02-14 | 6.65 | 6.8 | 6.48 | 6.78 | +1.5% | 634,120 | 423,837,289 |
| 2025-02-13 | 6.81 | 6.83 | 6.62 | 6.68 | -1.62% | 558,981 | 375,220,931 |
| 2025-02-12 | 6.67 | 6.89 | 6.65 | 6.79 | +1.04% | 543,777 | 368,872,606 |
| 2025-02-11 | 6.9 | 6.9 | 6.65 | 6.72 | -1.9% | 560,144 | 376,204,069 |
| 2025-02-10 | 6.7 | 6.9 | 6.7 | 6.85 | +2.24% | 720,852 | 491,223,717 |
| 2025-02-07 | 6.7 | 6.84 | 6.55 | 6.7 | +0.15% | 901,035 | 603,912,288 |
| 2025-02-06 | 6.31 | 6.7 | 6.26 | 6.69 | +5.02% | 816,675 | 536,327,523 |
| 2025-02-05 | 6.1 | 6.42 | 6.1 | 6.37 | +5.81% | 694,869 | 439,610,120 |
| 2025-01-27 | 6.2 | 6.3 | 6.02 | 6.02 | -2.27% | 318,959 | 194,997,574 |
| 2025-01-24 | 6.03 | 6.18 | 5.98 | 6.16 | +1.82% | 447,758 | 273,007,589 |
| 2025-01-23 | 6.25 | 6.4 | 6.05 | 6.05 | -0.82% | 575,996 | 359,075,681 |
| 2025-01-22 | 6.3 | 6.3 | 6.03 | 6.1 | -3.17% | 518,032 | 316,773,897 |
| 2025-01-21 | 6.9 | 6.92 | 6.18 | 6.3 | -10.13% | 1,120,187 | 730,518,184 |
| 2025-01-20 | 6.81 | 7.08 | 6.63 | 7.01 | +4.01% | 804,755 | 553,603,473 |
| 2025-01-17 | 6.78 | 6.94 | 6.69 | 6.74 | -1.89% | 509,623 | 346,156,604 |
| 2025-01-16 | 6.99 | 7.12 | 6.76 | 6.87 | -1.15% | 791,755 | 548,515,304 |
| 2025-01-15 | 7.24 | 7.31 | 6.91 | 6.95 | -4.01% | 1,014,950 | 714,606,718 |
| 2025-01-14 | 6.57 | 7.35 | 6.57 | 7.24 | +9.53% | 1,386,162 | 979,276,469 |
| 2025-01-13 | 6.68 | 7.07 | 6.5 | 6.61 | -2.79% | 1,067,067 | 725,141,771 |
| 2025-01-10 | 6.78 | 7.54 | 6.63 | 6.8 | -3% | 1,599,056 | 1,134,995,211 |
| 2025-01-09 | 6.81 | 7.34 | 6.78 | 7.01 | +3.39% | 1,987,205 | 1,404,460,133 |
| 2025-01-08 | 5.77 | 6.78 | 5.74 | 6.78 | +20% | 1,801,881 | 1,182,406,052 |
| 2025-01-07 | 5.44 | 5.65 | 5.43 | 5.65 | +4.44% | 327,368 | 180,932,619 |
| 2025-01-06 | 5.45 | 5.54 | 5.24 | 5.41 | -1.46% | 289,282 | 156,842,736 |
| 2025-01-03 | 5.95 | 6.03 | 5.47 | 5.49 | -7.58% | 402,268 | 227,625,171 |
| 2025-01-02 | 5.96 | 6.17 | 5.81 | 5.94 | -1% | 359,039 | 215,609,392 |
| 2024-12-31 | 6.2 | 6.27 | 5.97 | 6 | -3.07% | 345,024 | 210,614,737 |
| 2024-12-30 | 6.4 | 6.42 | 6.16 | 6.19 | -5.06% | 403,073 | 251,589,278 |
| 2024-12-27 | 6.6 | 6.79 | 6.5 | 6.52 | +1.72% | 511,205 | 339,978,240 |
| 2024-12-26 | 6.32 | 6.6 | 6.28 | 6.41 | +0.63% | 457,913 | 293,576,726 |
| 2024-12-25 | 6.88 | 6.88 | 6.24 | 6.37 | -7.41% | 621,108 | 399,962,435 |
| 2024-12-24 | 7.03 | 7.15 | 6.63 | 6.88 | -4.71% | 645,177 | 443,783,123 |
| 2024-12-23 | 7.35 | 7.74 | 7.16 | 7.22 | +1.4% | 880,860 | 655,570,369 |
| 2024-12-20 | 7.02 | 7.22 | 6.91 | 7.12 | +1.42% | 437,626 | 311,173,199 |
| 2024-12-19 | 7.1 | 7.26 | 6.98 | 7.02 | -0.85% | 532,615 | 377,842,889 |
| 2024-12-18 | 7.03 | 7.16 | 6.92 | 7.08 | 0% | 412,854 | 291,619,125 |
| 2024-12-17 | 7.47 | 7.49 | 7.04 | 7.08 | -5.98% | 558,009 | 401,777,170 |
| 2024-12-16 | 7.68 | 7.73 | 7.43 | 7.53 | -1.95% | 540,644 | 410,245,280 |
| 2024-12-13 | 7.91 | 7.96 | 7.67 | 7.68 | -3.76% | 701,676 | 546,510,168 |
| 2024-12-12 | 8.17 | 8.21 | 7.82 | 7.98 | -2.92% | 927,003 | 740,819,954 |
| 2024-12-11 | 7.93 | 8.44 | 7.75 | 8.22 | +1.73% | 1,235,050 | 996,032,422 |
| 2024-12-10 | 8.45 | 8.74 | 8.03 | 8.08 | +0.25% | 1,352,880 | 1,130,999,196 |
| 2024-12-09 | 8 | 8.28 | 7.94 | 8.06 | -0.37% | 918,559 | 746,158,968 |
| 2024-12-06 | 8.06 | 8.35 | 7.72 | 8.09 | +0.5% | 1,189,811 | 950,297,976 |
| 2024-12-05 | 7.88 | 8.2 | 7.78 | 8.05 | +0.37% | 1,111,320 | 887,911,370 |
| 2024-12-04 | 7.66 | 8.48 | 7.52 | 8.02 | +3.75% | 1,737,435 | 1,406,531,391 |
| 2024-12-03 | 7.66 | 8.09 | 7.61 | 7.73 | -1.78% | 1,072,749 | 835,528,514 |
| 2024-12-02 | 7.5 | 8.19 | 7.48 | 7.87 | +6.35% | 1,381,561 | 1,078,844,322 |
| 2024-11-29 | 6.88 | 7.79 | 6.83 | 7.4 | +6.02% | 1,001,752 | 727,628,080 |
| 2024-11-28 | 7.01 | 7.19 | 6.97 | 6.98 | +0.29% | 629,234 | 446,127,304 |
| 2024-11-27 | 6.76 | 6.97 | 6.48 | 6.96 | +2.96% | 576,419 | 388,417,269 |
| 2024-11-26 | 7.05 | 7.15 | 6.73 | 6.76 | -4.11% | 550,186 | 380,114,777 |
| 2024-11-25 | 7.25 | 7.33 | 6.75 | 7.05 | -3.82% | 828,655 | 576,896,565 |
| 2024-11-22 | 7.6 | 7.88 | 7.28 | 7.33 | -2.79% | 929,661 | 701,674,684 |
| 2024-11-21 | 7.68 | 7.97 | 7.44 | 7.54 | -3.46% | 982,099 | 748,324,993 |
| 2024-11-20 | 7.41 | 7.97 | 7.24 | 7.81 | +4.55% | 1,311,419 | 1,016,754,594 |
| 2024-11-19 | 7.1 | 7.48 | 7.02 | 7.47 | +8.1% | 945,655 | 688,860,544 |
| 2024-11-18 | 7.47 | 7.6 | 6.64 | 6.91 | -5.99% | 889,962 | 639,787,923 |
| 2024-11-15 | 7.3 | 7.68 | 7.29 | 7.35 | -0.54% | 726,912 | 543,587,048 |
| 2024-11-14 | 7.75 | 7.87 | 7.31 | 7.39 | -5.01% | 755,386 | 575,880,779 |
| 2024-11-13 | 7.92 | 7.92 | 7.54 | 7.78 | -4.42% | 1,045,193 | 807,657,695 |
| 2024-11-12 | 8 | 8.42 | 7.73 | 8.14 | -0.61% | 1,912,971 | 1,543,333,681 |
| 2024-11-11 | 8.36 | 8.7 | 7.79 | 8.19 | -8.9% | 2,494,836 | 2,044,345,019 |
| 2024-11-08 | 7.51 | 9.19 | 7.51 | 8.99 | +17.36% | 3,148,583 | 2,703,064,457 |
| 2024-11-07 | 7.53 | 8.14 | 7.26 | 7.66 | +10.22% | 3,420,812 | 2,624,597,205 |
| 2024-11-06 | 6.05 | 6.95 | 5.95 | 6.95 | +20.03% | 1,477,313 | 954,831,173 |
| 2024-11-05 | 5.47 | 5.82 | 5.47 | 5.79 | +7.02% | 1,132,873 | 644,712,103 |
| 2024-11-04 | 5.13 | 5.53 | 5.13 | 5.41 | +4.44% | 588,833 | 316,875,846 |
| 2024-11-01 | 5.67 | 5.88 | 5.15 | 5.18 | -8.16% | 925,464 | 506,555,641 |
| 2024-10-31 | 5.52 | 5.73 | 5.48 | 5.64 | +3.68% | 920,090 | 516,716,473 |
| 2024-10-30 | 5.3 | 5.58 | 5.28 | 5.44 | +1.12% | 556,835 | 304,218,206 |
| 2024-10-29 | 5.6 | 5.65 | 5.38 | 5.38 | -4.61% | 720,891 | 395,443,055 |
| 2024-10-28 | 5.51 | 5.7 | 5.5 | 5.64 | +0.71% | 724,684 | 407,309,354 |
| 2024-10-25 | 5.6 | 5.8 | 5.55 | 5.6 | -1.75% | 958,360 | 540,882,497 |
| 2024-10-24 | 5.51 | 5.97 | 5.38 | 5.7 | +1.97% | 947,202 | 534,463,117 |
| 2024-10-23 | 5.42 | 5.69 | 5.35 | 5.59 | +2.38% | 777,890 | 433,330,401 |
| 2024-10-22 | 5.7 | 5.72 | 5.36 | 5.46 | -2.67% | 686,140 | 376,306,112 |
| 2024-10-21 | 5.48 | 5.7 | 5.4 | 5.61 | +3.51% | 845,374 | 469,307,721 |
| 2024-10-18 | 5.2 | 5.52 | 5.13 | 5.42 | +3.04% | 845,141 | 450,833,581 |
| 2024-10-17 | 5.19 | 5.5 | 5.15 | 5.26 | +2.53% | 737,244 | 390,529,981 |
| 2024-10-16 | 5.01 | 5.16 | 4.96 | 5.13 | +1.18% | 372,988 | 189,838,947 |
| 2024-10-15 | 5.1 | 5.31 | 5.03 | 5.07 | -1.74% | 530,441 | 274,234,250 |
| 2024-10-14 | 4.86 | 5.16 | 4.85 | 5.16 | +6.17% | 533,508 | 267,852,847 |
| 2024-10-11 | 5.11 | 5.16 | 4.78 | 4.86 | -6.36% | 530,980 | 261,797,804 |
| 2024-10-10 | 5.2 | 5.49 | 5.05 | 5.19 | 0% | 622,804 | 327,059,175 |
| 2024-10-09 | 5.79 | 5.8 | 5.17 | 5.19 | -15.47% | 1,104,504 | 612,712,335 |
| 2024-10-08 | 6.22 | 6.22 | 5.52 | 6.14 | +18.3% | 1,492,807 | 881,517,945 |
| 2024-09-30 | 4.68 | 5.25 | 4.57 | 5.19 | +16.11% | 1,152,850 | 565,988,624 |
| 2024-09-27 | 4.28 | 4.56 | 4.24 | 4.47 | +5.92% | 612,231 | 268,656,872 |
| 2024-09-26 | 4.13 | 4.22 | 4.11 | 4.22 | +2.18% | 329,305 | 137,271,280 |
| 2024-09-25 | 4.12 | 4.22 | 4.1 | 4.13 | +1.72% | 402,032 | 167,438,685 |
| 2024-09-24 | 3.96 | 4.06 | 3.87 | 4.06 | +3.05% | 294,410 | 117,210,713 |
| 2024-09-23 | 3.92 | 3.99 | 3.9 | 3.94 | 0% | 142,909 | 56,441,564 |
| 2024-09-20 | 3.88 | 3.94 | 3.88 | 3.94 | +1.03% | 135,027 | 52,867,887 |
| 2024-09-19 | 3.85 | 3.94 | 3.84 | 3.9 | +2.36% | 214,061 | 83,478,203 |
| 2024-09-18 | 3.91 | 3.94 | 3.76 | 3.81 | -2.56% | 165,208 | 63,117,226 |
| 2024-09-13 | 4.02 | 4.05 | 3.91 | 3.91 | -2.98% | 157,785 | 62,546,660 |
| 2024-09-12 | 4 | 4.1 | 4 | 4.03 | +1.26% | 182,618 | 73,915,681 |
| 2024-09-11 | 4.04 | 4.04 | 3.97 | 3.98 | -1.97% | 119,165 | 47,578,247 |
| 2024-09-10 | 3.97 | 4.07 | 3.92 | 4.06 | +1.75% | 183,039 | 72,991,971 |
| 2024-09-09 | 4.08 | 4.08 | 3.96 | 3.99 | -2.92% | 215,188 | 86,325,433 |
| 2024-09-06 | 4.14 | 4.21 | 4.1 | 4.11 | -0.72% | 226,165 | 93,851,447 |
| 2024-09-05 | 4.07 | 4.17 | 4.07 | 4.14 | +1.47% | 185,937 | 76,727,390 |
| 2024-09-04 | 4.11 | 4.13 | 4.07 | 4.08 | -1.69% | 151,683 | 62,032,225 |
| 2024-09-03 | 4.06 | 4.16 | 4.05 | 4.15 | +1.97% | 209,562 | 85,900,283 |
| 2024-09-02 | 4.16 | 4.22 | 4.06 | 4.07 | -3.1% | 219,106 | 90,427,053 |
| 2024-08-30 | 4.06 | 4.25 | 4.03 | 4.2 | +1.69% | 363,244 | 151,882,067 |
| 2024-08-29 | 4.06 | 4.16 | 4.04 | 4.13 | +1.23% | 144,546 | 59,564,537 |
| 2024-08-28 | 4.05 | 4.12 | 4.03 | 4.08 | +0.99% | 134,559 | 54,820,389 |
| 2024-08-27 | 4.1 | 4.14 | 4.04 | 4.04 | -2.18% | 140,634 | 57,403,208 |
| 2024-08-26 | 4.14 | 4.16 | 4.08 | 4.13 | +0.24% | 143,408 | 59,253,881 |
| 2024-08-23 | 4.12 | 4.15 | 4.04 | 4.12 | +0.49% | 180,499 | 73,977,577 |
| 2024-08-22 | 4.24 | 4.27 | 4.1 | 4.1 | -3.07% | 223,725 | 93,222,266 |
| 2024-08-21 | 4.2 | 4.3 | 4.2 | 4.23 | -0.7% | 171,145 | 72,777,908 |
| 2024-08-20 | 4.4 | 4.42 | 4.25 | 4.26 | -3.62% | 297,054 | 127,756,640 |
| 2024-08-19 | 4.33 | 4.49 | 4.31 | 4.42 | +2.31% | 394,746 | 174,065,998 |
| 2024-08-16 | 4.38 | 4.4 | 4.32 | 4.32 | -1.14% | 244,142 | 106,408,424 |
| 2024-08-15 | 4.23 | 4.37 | 4.21 | 4.37 | +2.58% | 339,310 | 146,828,847 |
| 2024-08-14 | 4.2 | 4.32 | 4.2 | 4.26 | +1.43% | 281,686 | 120,161,245 |
| 2024-08-13 | 4.12 | 4.21 | 4.12 | 4.2 | +1.45% | 213,265 | 89,012,561 |
| 2024-08-12 | 4.24 | 4.24 | 4.1 | 4.14 | -2.13% | 257,942 | 107,170,953 |
| 2024-08-09 | 4.29 | 4.34 | 4.21 | 4.23 | -1.17% | 249,461 | 106,461,854 |
| 2024-08-08 | 4.38 | 4.38 | 4.21 | 4.28 | -2.28% | 370,531 | 158,521,137 |
| 2024-08-07 | 4.45 | 4.52 | 4.37 | 4.38 | -2.23% | 333,781 | 148,390,844 |
| 2024-08-06 | 4.5 | 4.55 | 4.41 | 4.48 | +1.36% | 329,072 | 146,649,112 |
| 2024-08-05 | 4.68 | 4.8 | 4.42 | 4.42 | -6.36% | 577,337 | 265,525,837 |
| 2024-08-02 | 4.8 | 4.92 | 4.72 | 4.72 | -3.67% | 540,838 | 259,529,196 |
| 2024-08-01 | 4.84 | 5.06 | 4.82 | 4.9 | +1.24% | 716,206 | 353,163,900 |
| 2024-07-31 | 4.66 | 4.94 | 4.63 | 4.84 | +1.68% | 750,809 | 359,459,918 |
| 2024-07-30 | 4.81 | 4.97 | 4.74 | 4.76 | -3.05% | 744,267 | 360,899,595 |
| 2024-07-29 | 4.7 | 5.17 | 4.65 | 4.91 | +2.72% | 855,488 | 417,767,351 |
| 2024-07-26 | 4.7 | 4.87 | 4.59 | 4.78 | 0% | 767,242 | 361,319,892 |
| 2024-07-25 | 4.9 | 4.93 | 4.68 | 4.78 | -4.4% | 957,330 | 458,808,540 |
| 2024-07-24 | 4.7 | 5.17 | 4.66 | 5 | +5.71% | 1,424,402 | 712,472,762 |
| 2024-07-23 | 4.61 | 4.91 | 4.55 | 4.73 | +1.72% | 902,599 | 425,327,993 |
| 2024-07-22 | 4.55 | 4.73 | 4.5 | 4.65 | +2.42% | 642,588 | 297,167,979 |
| 2024-07-19 | 4.51 | 4.75 | 4.46 | 4.54 | -2.16% | 771,176 | 352,065,115 |
| 2024-07-18 | 4.25 | 4.8 | 4.18 | 4.64 | +4.74% | 1,124,225 | 512,313,913 |
| 2024-07-17 | 4.4 | 4.96 | 4.38 | 4.43 | +4.48% | 1,070,401 | 493,956,499 |
| 2024-07-16 | 4.22 | 4.26 | 4.14 | 4.24 | +0.95% | 324,158 | 136,400,267 |
| 2024-07-15 | 4.25 | 4.41 | 4.18 | 4.2 | -2.1% | 472,455 | 202,804,537 |
| 2024-07-12 | 4.18 | 4.44 | 4.13 | 4.29 | +2.14% | 657,671 | 280,830,954 |
| 2024-07-11 | 4.07 | 4.27 | 4.07 | 4.2 | +5% | 496,656 | 208,089,920 |
| 2024-07-10 | 3.98 | 4.07 | 3.96 | 4 | -0.74% | 219,764 | 88,535,594 |
| 2024-07-09 | 3.95 | 4.03 | 3.83 | 4.03 | +2.28% | 319,250 | 126,304,039 |
| 2024-07-08 | 4.16 | 4.18 | 3.93 | 3.94 | -6.19% | 357,214 | 144,018,658 |
| 2024-07-05 | 4.08 | 4.22 | 4.01 | 4.2 | +1.45% | 336,357 | 140,170,256 |
| 2024-07-04 | 4.19 | 4.29 | 4.08 | 4.14 | -0.48% | 333,936 | 139,773,432 |
| 2024-07-03 | 4.26 | 4.28 | 4.14 | 4.16 | -3.7% | 422,072 | 176,737,558 |
| 2024-07-02 | 4.13 | 4.45 | 4.13 | 4.32 | +3.85% | 645,743 | 276,326,219 |
| 2024-07-01 | 4.06 | 4.2 | 4.05 | 4.16 | +1.46% | 326,316 | 134,786,194 |
| 2024-06-28 | 4.03 | 4.19 | 4.01 | 4.1 | +1.23% | 416,710 | 171,470,219 |
| 2024-06-27 | 4.09 | 4.28 | 4.05 | 4.05 | -0.98% | 525,007 | 218,533,389 |
| 2024-06-26 | 3.88 | 4.09 | 3.8 | 4.09 | +4.07% | 355,618 | 141,126,347 |
| 2024-06-25 | 3.88 | 4.03 | 3.85 | 3.93 | +1.29% | 290,838 | 113,723,326 |
| 2024-06-24 | 3.96 | 4 | 3.83 | 3.88 | -5.13% | 410,540 | 160,418,779 |
| 2024-06-21 | 4.15 | 4.2 | 4.06 | 4.09 | -3.76% | 521,905 | 214,465,005 |
| 2024-06-20 | 4.14 | 4.48 | 4.13 | 4.25 | +3.91% | 927,775 | 399,181,569 |
| 2024-06-19 | 4.09 | 4.18 | 4.05 | 4.09 | -0.49% | 522,360 | 215,389,350 |
| 2024-06-18 | 3.86 | 4.14 | 3.83 | 4.11 | +7.03% | 625,598 | 252,478,911 |
| 2024-06-17 | 3.87 | 3.92 | 3.83 | 3.84 | -2.04% | 206,888 | 79,740,948 |
| 2024-06-14 | 3.87 | 3.94 | 3.8 | 3.92 | +1.29% | 232,202 | 90,504,166 |
| 2024-06-13 | 3.98 | 4.03 | 3.86 | 3.87 | -3.25% | 368,406 | 143,895,878 |
| 2024-06-12 | 3.84 | 4.01 | 3.83 | 4 | +3.36% | 406,627 | 161,195,654 |
| 2024-06-11 | 3.78 | 3.87 | 3.67 | 3.87 | +1.31% | 290,232 | 110,595,616 |
| 2024-06-07 | 3.75 | 3.91 | 3.74 | 3.82 | +4.37% | 391,075 | 149,081,078 |
| 2024-06-06 | 3.9 | 3.97 | 3.61 | 3.66 | -7.58% | 532,462 | 198,547,471 |
| 2024-06-05 | 3.9 | 4.06 | 3.78 | 3.96 | +1.28% | 413,289 | 163,237,010 |
| 2024-06-04 | 3.98 | 3.99 | 3.82 | 3.91 | -2.98% | 347,514 | 134,954,375 |
| 2024-06-03 | 4.14 | 4.17 | 3.97 | 4.03 | -1.71% | 412,780 | 166,992,734 |
| 2024-05-31 | 3.98 | 4.25 | 3.98 | 4.1 | +3.27% | 560,266 | 231,466,054 |
| 2024-05-30 | 4.1 | 4.12 | 3.92 | 3.97 | -4.34% | 639,220 | 254,344,090 |
| 2024-05-29 | 4.23 | 4.38 | 4.08 | 4.15 | -6.74% | 743,266 | 311,465,594 |
| 2024-05-28 | 5 | 5.01 | 4.15 | 4.45 | -11% | 1,010,860 | 459,092,797 |
| 2024-05-27 | 5 | 5.01 | 4.83 | 5 | -1.57% | 342,659 | 168,200,595 |
| 2024-05-24 | 5.28 | 5.29 | 5.06 | 5.08 | -5.93% | 558,408 | 286,943,796 |
| 2024-05-23 | 5.27 | 5.58 | 5.23 | 5.4 | +3.85% | 832,267 | 450,976,690 |
| 2024-05-22 | 5.17 | 5.25 | 5.14 | 5.2 | 0% | 231,045 | 119,938,061 |
| 2024-05-21 | 5.32 | 5.32 | 5.17 | 5.2 | -2.44% | 286,139 | 149,315,974 |
| 2024-05-20 | 5.45 | 5.46 | 5.26 | 5.33 | -1.84% | 461,892 | 246,545,311 |
| 2024-05-17 | 5.22 | 5.43 | 5.14 | 5.43 | +5.23% | 682,182 | 364,349,131 |
| 2024-05-16 | 5.09 | 5.3 | 5.08 | 5.16 | +2.58% | 316,325 | 163,859,658 |
| 2024-05-15 | 5.06 | 5.18 | 5.01 | 5.03 | -1.95% | 239,495 | 122,030,914 |
| 2024-05-14 | 5.12 | 5.23 | 5.08 | 5.13 | +1.58% | 243,414 | 125,302,470 |
| 2024-05-13 | 5.24 | 5.24 | 4.98 | 5.05 | -3.99% | 312,501 | 158,629,995 |
| 2024-05-10 | 5.42 | 5.44 | 5.24 | 5.26 | -2.95% | 319,206 | 168,841,207 |
| 2024-05-09 | 5.3 | 5.48 | 5.3 | 5.42 | +1.69% | 347,232 | 187,831,303 |
| 2024-05-08 | 5.52 | 5.54 | 5.32 | 5.33 | -4.48% | 449,446 | 242,521,189 |
| 2024-05-07 | 5.51 | 5.61 | 5.46 | 5.58 | +0.54% | 510,515 | 283,369,950 |
| 2024-05-06 | 5.64 | 5.68 | 5.51 | 5.55 | -1.07% | 599,889 | 334,182,871 |
| 2024-04-30 | 5.58 | 5.8 | 5.42 | 5.61 | +0.54% | 821,708 | 460,279,307 |
| 2024-04-29 | 5.31 | 5.6 | 5.28 | 5.58 | +8.98% | 906,342 | 496,812,984 |
| 2024-04-26 | 5.08 | 5.22 | 5.06 | 5.12 | -0.39% | 546,338 | 281,744,833 |
| 2024-04-25 | 5.18 | 5.33 | 5.09 | 5.14 | -2.28% | 583,695 | 303,696,741 |
| 2024-04-24 | 4.79 | 5.38 | 4.77 | 5.26 | +9.36% | 777,920 | 398,448,571 |
| 2024-04-23 | 4.78 | 4.89 | 4.66 | 4.81 | +1.26% | 348,567 | 167,076,098 |
| 2024-04-22 | 4.82 | 4.91 | 4.7 | 4.75 | -4.23% | 359,605 | 172,514,220 |
| 2024-04-19 | 4.8 | 5.03 | 4.78 | 4.96 | +2.06% | 570,669 | 281,036,047 |
| 2024-04-18 | 4.84 | 5.06 | 4.72 | 4.86 | +0.21% | 552,873 | 269,932,799 |
| 2024-04-17 | 4.5 | 4.9 | 4.5 | 4.85 | +12.79% | 588,741 | 281,694,098 |
| 2024-04-16 | 4.9 | 4.91 | 4.24 | 4.3 | -13.13% | 631,299 | 282,137,792 |
| 2024-04-15 | 5.28 | 5.36 | 4.78 | 4.95 | -6.78% | 523,895 | 263,472,354 |
| 2024-04-12 | 5.54 | 5.6 | 5.28 | 5.31 | -4.15% | 405,037 | 219,357,427 |
| 2024-04-11 | 5.52 | 5.69 | 5.48 | 5.54 | -2.64% | 468,592 | 262,277,410 |
| 2024-04-10 | 5.56 | 5.71 | 5.21 | 5.69 | +1.79% | 669,110 | 363,815,850 |
| 2024-04-09 | 5.56 | 5.72 | 5.53 | 5.59 | +1.08% | 392,889 | 220,364,592 |
| 2024-04-08 | 5.88 | 5.92 | 5.51 | 5.53 | -5.95% | 580,010 | 327,060,039 |
| 2024-04-03 | 6.14 | 6.15 | 5.79 | 5.88 | -5.92% | 848,432 | 505,284,915 |
| 2024-04-02 | 6.14 | 6.4 | 6.06 | 6.25 | +0.32% | 1,223,052 | 765,370,039 |
| 2024-04-01 | 6.16 | 6.31 | 6.1 | 6.23 | +1.3% | 1,029,456 | 636,910,807 |
| 2024-03-29 | 5.91 | 6.46 | 5.9 | 6.15 | +1.99% | 1,583,941 | 981,488,702 |
| 2024-03-28 | 5.58 | 6.1 | 5.51 | 6.03 | +11.67% | 1,301,415 | 763,684,205 |
| 2024-03-27 | 5.4 | 5.5 | 5.11 | 5.4 | -0.18% | 639,942 | 340,381,362 |
| 2024-03-26 | 5.52 | 5.63 | 5.31 | 5.41 | -2.87% | 494,916 | 269,350,868 |
| 2024-03-25 | 5.84 | 5.94 | 5.55 | 5.57 | -5.27% | 571,176 | 329,223,384 |
| 2024-03-22 | 6.04 | 6.05 | 5.8 | 5.88 | -3.76% | 767,766 | 452,432,829 |
| 2024-03-21 | 6.11 | 6.24 | 6.02 | 6.11 | +0.33% | 838,193 | 513,618,418 |
| 2024-03-20 | 6.09 | 6.13 | 5.98 | 6.09 | -1.46% | 892,766 | 539,576,663 |
| 2024-03-19 | 5.92 | 6.34 | 5.86 | 6.18 | +3.17% | 1,307,152 | 796,926,998 |
| 2024-03-18 | 5.78 | 6.1 | 5.78 | 5.99 | +4.72% | 1,025,676 | 611,493,495 |
| 2024-03-15 | 5.62 | 5.75 | 5.55 | 5.72 | +1.96% | 559,437 | 317,712,229 |
| 2024-03-14 | 5.77 | 5.83 | 5.5 | 5.61 | -2.94% | 719,269 | 405,181,336 |
| 2024-03-13 | 5.9 | 5.9 | 5.73 | 5.78 | -1.87% | 661,902 | 384,048,074 |
| 2024-03-12 | 5.83 | 6.02 | 5.77 | 5.89 | +1.03% | 886,264 | 525,142,143 |
| 2024-03-11 | 5.74 | 5.85 | 5.63 | 5.83 | -0.51% | 669,706 | 384,913,476 |
| 2024-03-08 | 5.83 | 5.92 | 5.71 | 5.86 | -1.01% | 725,034 | 421,233,774 |
| 2024-03-07 | 5.98 | 6.18 | 5.76 | 5.92 | -1.33% | 1,338,981 | 798,386,222 |
| 2024-03-06 | 5.46 | 6.22 | 5.43 | 6 | +8.7% | 1,440,684 | 839,553,258 |
| 2024-03-05 | 5.58 | 5.88 | 5.47 | 5.52 | -3.66% | 1,016,768 | 575,341,353 |
| 2024-03-04 | 5.3 | 5.74 | 5.14 | 5.73 | +7.91% | 1,133,438 | 616,625,601 |
| 2024-03-01 | 5.3 | 5.42 | 5.21 | 5.31 | +0.19% | 700,630 | 372,356,689 |
| 2024-02-29 | 4.84 | 5.3 | 4.83 | 5.3 | +6.64% | 819,921 | 424,999,325 |
| 2024-02-28 | 5.5 | 5.8 | 4.96 | 4.97 | -10.29% | 1,220,724 | 661,879,424 |
| 2024-02-27 | 5.38 | 5.62 | 5.21 | 5.54 | +1.09% | 1,046,856 | 567,963,479 |
| 2024-02-26 | 5.27 | 5.79 | 5.09 | 5.48 | +5.38% | 1,277,267 | 696,570,189 |
| 2024-02-23 | 4.88 | 5.28 | 4.71 | 5.2 | +6.56% | 1,216,592 | 612,589,437 |
| 2024-02-22 | 4.43 | 4.98 | 4.42 | 4.88 | +11.42% | 1,199,467 | 561,258,932 |
| 2024-02-21 | 4.22 | 4.58 | 4.21 | 4.38 | -0.9% | 883,778 | 392,401,694 |
| 2024-02-20 | 3.98 | 4.82 | 3.9 | 4.42 | +9.95% | 968,760 | 426,384,508 |
| 2024-02-19 | 3.9 | 4.06 | 3.84 | 4.02 | +9.54% | 700,584 | 278,380,006 |
| 2024-02-08 | 3.34 | 3.68 | 3.32 | 3.67 | +10.54% | 559,418 | 196,376,702 |
| 2024-02-07 | 3.63 | 3.68 | 3.28 | 3.32 | -7.52% | 601,823 | 209,024,789 |
| 2024-02-06 | 3.35 | 3.68 | 3.1 | 3.59 | +3.76% | 580,542 | 195,882,629 |
| 2024-02-05 | 3.94 | 3.99 | 3.37 | 3.46 | -13.28% | 594,962 | 212,883,594 |
| 2024-02-02 | 4.24 | 4.33 | 3.83 | 3.99 | -5.23% | 362,496 | 147,761,792 |
| 2024-02-01 | 4.3 | 4.35 | 4.1 | 4.21 | -1.86% | 335,060 | 141,470,593 |
| 2024-01-31 | 4.5 | 4.63 | 4.28 | 4.29 | -8.53% | 439,582 | 194,442,724 |
| 2024-01-30 | 4.79 | 4.91 | 4.65 | 4.69 | -4.09% | 235,318 | 112,018,042 |
| 2024-01-29 | 5.15 | 5.2 | 4.87 | 4.89 | -5.05% | 296,971 | 147,689,108 |
| 2024-01-26 | 5.14 | 5.28 | 5.08 | 5.15 | 0% | 342,432 | 177,172,797 |
| 2024-01-25 | 4.99 | 5.15 | 4.95 | 5.15 | +2.79% | 323,405 | 164,482,485 |
| 2024-01-24 | 4.93 | 5.03 | 4.8 | 5.01 | +2.45% | 298,784 | 147,823,951 |
| 2024-01-23 | 4.85 | 4.94 | 4.79 | 4.89 | +0.2% | 236,078 | 114,910,740 |
| 2024-01-22 | 5.16 | 5.19 | 4.8 | 4.88 | -5.79% | 352,468 | 176,199,943 |
| 2024-01-19 | 5.26 | 5.36 | 5.18 | 5.18 | -2.63% | 298,359 | 156,962,804 |
| 2024-01-18 | 5.18 | 5.33 | 5.07 | 5.32 | +2.5% | 412,162 | 214,475,349 |
| 2024-01-17 | 5.32 | 5.33 | 5.19 | 5.19 | -2.44% | 225,475 | 118,416,007 |
| 2024-01-16 | 5.39 | 5.47 | 5.21 | 5.32 | 0% | 303,373 | 160,564,326 |
| 2024-01-15 | 5.36 | 5.39 | 5.28 | 5.32 | -1.3% | 277,887 | 147,882,013 |
| 2024-01-12 | 5.55 | 5.62 | 5.39 | 5.39 | -3.58% | 366,127 | 199,662,351 |
| 2024-01-11 | 5.35 | 5.6 | 5.34 | 5.59 | +3.52% | 399,098 | 220,427,582 |
| 2024-01-10 | 5.67 | 5.68 | 5.39 | 5.4 | -4.26% | 396,058 | 216,279,944 |
| 2024-01-09 | 5.52 | 5.77 | 5.51 | 5.64 | +1.62% | 505,621 | 285,709,538 |
| 2024-01-08 | 5.57 | 5.63 | 5.5 | 5.55 | 0% | 274,472 | 153,020,873 |
| 2024-01-05 | 5.73 | 5.77 | 5.51 | 5.55 | -2.12% | 338,967 | 190,672,809 |
| 2024-01-04 | 5.72 | 5.74 | 5.62 | 5.67 | -1.22% | 285,526 | 162,273,625 |
| 2024-01-03 | 5.81 | 5.83 | 5.63 | 5.74 | -1.37% | 388,108 | 222,545,880 |
| 2024-01-02 | 5.8 | 5.97 | 5.75 | 5.82 | +0.17% | 562,842 | 330,326,631 |
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：