股票概览
7.01
+0.72%
+0.05
7.1
开盘价
7.36
最高价
6.95
最低价
1,984,404
成交量
数据更新至: 2025-03-25
技术指标
6.82
MA5 (5日均线)
6.57
MA10 (10日均线)
6.32
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 | 7.1 | 7.36 | 6.95 | 7.01 | +0.72% | 1,984,404 | 1,422,747,647 |
| 2025-03-24 | 7.18 | 7.18 | 6.76 | 6.96 | -6.07% | 2,887,046 | 1,999,851,634 |
| 2025-03-21 | 6.4 | 7.69 | 6.34 | 7.41 | +15.6% | 4,137,554 | 3,031,075,278 |
| 2025-03-20 | 6.28 | 6.88 | 6.14 | 6.41 | +1.42% | 1,468,152 | 951,429,566 |
| 2025-03-19 | 6.36 | 6.45 | 6.2 | 6.32 | -2.02% | 961,221 | 605,942,107 |
| 2025-03-18 | 6.41 | 6.51 | 6.33 | 6.45 | +3.37% | 1,574,497 | 1,011,382,590 |
| 2025-03-17 | 6.19 | 6.35 | 6.17 | 6.24 | 0% | 777,843 | 485,437,514 |
| 2025-03-14 | 6.18 | 6.29 | 5.95 | 6.24 | +1.46% | 1,091,895 | 669,774,086 |
| 2025-03-13 | 6.53 | 6.63 | 6.06 | 6.15 | -5.38% | 1,650,774 | 1,034,302,157 |
| 2025-03-12 | 6.03 | 7.08 | 6 | 6.5 | +8.33% | 2,473,246 | 1,650,894,161 |
| 2025-03-11 | 5.83 | 6 | 5.8 | 6 | +0.84% | 501,107 | 296,815,843 |
| 2025-03-10 | 6.04 | 6.05 | 5.87 | 5.95 | -2.46% | 554,575 | 329,606,382 |
| 2025-03-07 | 6.19 | 6.28 | 6.03 | 6.1 | -2.09% | 774,032 | 475,161,283 |
| 2025-03-06 | 6.06 | 6.27 | 6.04 | 6.23 | +3.15% | 941,616 | 583,723,248 |
| 2025-03-05 | 5.98 | 6.15 | 5.86 | 6.04 | +1.51% | 671,428 | 403,648,579 |
| 2025-03-04 | 5.78 | 5.98 | 5.73 | 5.95 | +1.36% | 481,199 | 284,541,558 |
| 2025-03-03 | 5.9 | 6.03 | 5.7 | 5.87 | +0.86% | 593,670 | 349,371,733 |
| 2025-02-28 | 6.21 | 6.27 | 5.81 | 5.82 | -7.62% | 938,845 | 563,690,440 |
| 2025-02-27 | 6.35 | 6.54 | 6.11 | 6.3 | -1.72% | 1,108,592 | 697,643,346 |
| 2025-02-26 | 6.45 | 6.48 | 6.28 | 6.41 | -0.31% | 1,055,810 | 672,118,223 |
| 2025-02-25 | 6.02 | 6.54 | 5.98 | 6.43 | +3.71% | 1,692,213 | 1,072,225,431 |
| 2025-02-24 | 6.38 | 6.38 | 6.1 | 6.2 | -3.73% | 1,266,573 | 785,059,706 |
| 2025-02-21 | 6.23 | 6.53 | 6.08 | 6.44 | +3.7% | 1,714,518 | 1,081,162,865 |
| 2025-02-20 | 6.1 | 6.26 | 5.96 | 6.21 | +1.47% | 1,396,108 | 854,407,059 |
| 2025-02-19 | 6.08 | 6.28 | 5.94 | 6.12 | +3.73% | 1,239,363 | 755,018,861 |
| 2025-02-18 | 6.36 | 6.36 | 5.88 | 5.9 | -8.1% | 1,574,068 | 960,806,994 |
| 2025-02-17 | 6.5 | 6.58 | 6.29 | 6.42 | -0.62% | 1,703,814 | 1,093,417,051 |
| 2025-02-14 | 6.36 | 6.84 | 6.22 | 6.46 | -0.31% | 1,970,193 | 1,279,852,316 |
| 2025-02-13 | 6.28 | 6.88 | 6.2 | 6.48 | +3.18% | 2,299,794 | 1,509,888,499 |
| 2025-02-12 | 5.94 | 6.48 | 5.87 | 6.28 | +5.72% | 1,925,293 | 1,193,513,914 |
| 2025-02-11 | 5.76 | 6.22 | 5.62 | 5.94 | +0.34% | 1,910,552 | 1,133,535,183 |
| 2025-02-10 | 5.58 | 6.1 | 5.51 | 5.92 | +11.91% | 1,858,820 | 1,066,167,907 |
| 2025-02-07 | 5.18 | 5.39 | 5.12 | 5.29 | +2.32% | 999,154 | 526,537,335 |
| 2025-02-06 | 5 | 5.19 | 4.93 | 5.17 | +2.38% | 774,229 | 395,557,596 |
| 2025-02-05 | 4.95 | 5.1 | 4.85 | 5.05 | +5.21% | 768,487 | 385,058,376 |
| 2025-01-27 | 5 | 5.07 | 4.8 | 4.8 | -2.04% | 611,237 | 300,016,409 |
| 2025-01-24 | 4.82 | 4.92 | 4.76 | 4.9 | +1.45% | 573,590 | 278,905,879 |
| 2025-01-23 | 5 | 5.19 | 4.83 | 4.83 | -4.36% | 877,958 | 442,207,280 |
| 2025-01-22 | 5.1 | 5.16 | 5.03 | 5.05 | -1.94% | 409,089 | 207,653,655 |
| 2025-01-21 | 5.2 | 5.24 | 5.06 | 5.15 | -0.39% | 486,266 | 249,204,607 |
| 2025-01-20 | 5.18 | 5.24 | 5.08 | 5.17 | +0.78% | 593,519 | 307,115,437 |
| 2025-01-17 | 5.14 | 5.25 | 5.03 | 5.13 | -0.58% | 716,101 | 368,215,625 |
| 2025-01-16 | 5.16 | 5.32 | 5.08 | 5.16 | +0.98% | 831,284 | 430,953,680 |
| 2025-01-15 | 5.08 | 5.32 | 5.04 | 5.11 | +0.2% | 1,063,257 | 548,546,763 |
| 2025-01-14 | 4.65 | 5.25 | 4.62 | 5.1 | +10.39% | 1,119,162 | 556,378,190 |
| 2025-01-13 | 4.5 | 4.62 | 4.38 | 4.62 | +0.22% | 519,632 | 234,629,409 |
| 2025-01-10 | 5.01 | 5.03 | 4.6 | 4.61 | -7.43% | 824,852 | 396,787,078 |
| 2025-01-09 | 4.9 | 5.07 | 4.87 | 4.98 | +0.81% | 714,156 | 356,295,063 |
| 2025-01-08 | 4.97 | 5.04 | 4.7 | 4.94 | -1.98% | 926,745 | 452,759,341 |
| 2025-01-07 | 4.88 | 5.09 | 4.76 | 5.04 | +4.35% | 953,227 | 470,954,059 |
| 2025-01-06 | 5.22 | 5.27 | 4.8 | 4.83 | -9.55% | 1,179,665 | 588,825,028 |
| 2025-01-03 | 6.04 | 6.14 | 5.33 | 5.34 | -13.17% | 1,662,963 | 930,783,613 |
| 2025-01-02 | 6.15 | 6.37 | 5.85 | 6.15 | -0.32% | 1,802,051 | 1,109,949,544 |
| 2024-12-31 | 6.36 | 6.74 | 6.11 | 6.17 | -0.32% | 2,842,599 | 1,813,443,976 |
| 2024-12-30 | 5.78 | 6.19 | 5.68 | 6.19 | +19.96% | 1,588,135 | 961,186,991 |
| 2024-12-27 | 5.13 | 5.29 | 5.08 | 5.16 | +0.78% | 325,863 | 169,780,136 |
| 2024-12-26 | 5.07 | 5.18 | 5.07 | 5.12 | +0.99% | 272,523 | 139,995,699 |
| 2024-12-25 | 5.35 | 5.36 | 4.98 | 5.07 | -5.23% | 435,431 | 222,167,859 |
| 2024-12-24 | 5.31 | 5.38 | 5.18 | 5.35 | +1.13% | 324,700 | 171,473,446 |
| 2024-12-23 | 5.68 | 5.71 | 5.27 | 5.29 | -7.03% | 490,136 | 265,710,851 |
| 2024-12-20 | 5.68 | 5.82 | 5.65 | 5.69 | -0.52% | 390,715 | 223,711,075 |
| 2024-12-19 | 5.52 | 5.74 | 5.49 | 5.72 | +1.24% | 442,382 | 249,009,190 |
| 2024-12-18 | 5.69 | 5.73 | 5.48 | 5.65 | 0% | 409,937 | 230,598,943 |
| 2024-12-17 | 6 | 6.02 | 5.63 | 5.65 | -5.83% | 548,937 | 316,324,546 |
| 2024-12-16 | 6.14 | 6.19 | 5.94 | 6 | -1.64% | 531,519 | 321,850,937 |
| 2024-12-13 | 6.17 | 6.3 | 6.08 | 6.1 | -1.93% | 764,250 | 474,707,013 |
| 2024-12-12 | 6.38 | 6.41 | 6.08 | 6.22 | -2.51% | 971,999 | 601,913,096 |
| 2024-12-11 | 6.36 | 6.64 | 6.33 | 6.38 | -1.85% | 1,042,883 | 670,817,404 |
| 2024-12-10 | 6.33 | 6.81 | 6.19 | 6.5 | +4.17% | 1,645,349 | 1,064,689,963 |
| 2024-12-09 | 6.42 | 6.48 | 6.08 | 6.24 | -0.95% | 1,038,699 | 650,365,046 |
| 2024-12-06 | 6.1 | 6.44 | 6.06 | 6.3 | +3.11% | 1,453,017 | 909,670,707 |
| 2024-12-05 | 5.68 | 6.25 | 5.67 | 6.11 | +7.57% | 1,274,749 | 771,325,675 |
| 2024-12-04 | 5.85 | 5.88 | 5.63 | 5.68 | -4.38% | 599,339 | 345,038,563 |
| 2024-12-03 | 5.96 | 6.13 | 5.77 | 5.94 | -0.67% | 784,136 | 463,089,991 |
| 2024-12-02 | 5.88 | 6.04 | 5.82 | 5.98 | +3.46% | 684,309 | 407,524,272 |
| 2024-11-29 | 5.69 | 5.89 | 5.62 | 5.78 | +0.52% | 621,908 | 358,045,985 |
| 2024-11-28 | 5.55 | 6.04 | 5.54 | 5.75 | +2.68% | 1,095,456 | 640,496,732 |
| 2024-11-27 | 5.33 | 5.6 | 5.17 | 5.6 | +4.09% | 582,421 | 313,804,909 |
| 2024-11-26 | 5.41 | 5.67 | 5.38 | 5.38 | -1.47% | 466,606 | 256,702,840 |
| 2024-11-25 | 5.35 | 5.5 | 5.31 | 5.46 | +2.44% | 509,239 | 274,877,615 |
| 2024-11-22 | 5.57 | 5.72 | 5.28 | 5.33 | -4.99% | 579,918 | 320,698,658 |
| 2024-11-21 | 5.67 | 5.73 | 5.53 | 5.61 | -0.88% | 488,099 | 274,314,587 |
| 2024-11-20 | 5.44 | 5.73 | 5.4 | 5.66 | +3.85% | 609,288 | 341,337,911 |
| 2024-11-19 | 5.3 | 5.46 | 5.22 | 5.45 | +2.83% | 483,272 | 257,764,345 |
| 2024-11-18 | 5.94 | 6.03 | 5.2 | 5.3 | -10.62% | 815,064 | 445,098,377 |
| 2024-11-15 | 5.88 | 6.22 | 5.87 | 5.93 | +0.17% | 637,217 | 385,979,849 |
| 2024-11-14 | 6.28 | 6.4 | 5.9 | 5.92 | -6.18% | 779,346 | 473,589,403 |
| 2024-11-13 | 6.22 | 6.45 | 6.17 | 6.31 | +1.45% | 684,429 | 432,539,396 |
| 2024-11-12 | 6.52 | 6.52 | 6.13 | 6.22 | -4.01% | 869,632 | 546,845,914 |
| 2024-11-11 | 6.12 | 6.56 | 6.05 | 6.48 | +6.06% | 1,117,115 | 708,158,779 |
| 2024-11-08 | 6.25 | 6.33 | 6.05 | 6.11 | -2.4% | 928,612 | 575,829,439 |
| 2024-11-07 | 5.92 | 6.38 | 5.82 | 6.26 | +5.03% | 987,415 | 606,359,101 |
| 2024-11-06 | 5.99 | 6.18 | 5.91 | 5.96 | -0.67% | 889,546 | 538,854,834 |
| 2024-11-05 | 5.76 | 6.08 | 5.76 | 6 | +3.27% | 828,639 | 492,367,385 |
| 2024-11-04 | 5.78 | 5.89 | 5.61 | 5.81 | +0.35% | 693,283 | 399,933,416 |
| 2024-11-01 | 6.4 | 6.4 | 5.77 | 5.79 | -11.74% | 1,491,099 | 893,922,664 |
| 2024-10-31 | 6.47 | 6.75 | 6.31 | 6.56 | +2.02% | 1,219,126 | 801,963,731 |
| 2024-10-30 | 6.72 | 6.93 | 6.26 | 6.43 | -4.32% | 1,413,585 | 918,568,801 |
| 2024-10-29 | 7.16 | 7.17 | 6.69 | 6.72 | -5.35% | 1,558,951 | 1,068,476,447 |
| 2024-10-28 | 6.52 | 7.26 | 6.46 | 7.1 | +7.25% | 1,840,871 | 1,274,519,310 |
| 2024-10-25 | 6.1 | 6.91 | 6.1 | 6.62 | +7.99% | 2,021,872 | 1,311,610,838 |
| 2024-10-24 | 6.02 | 6.2 | 5.93 | 6.13 | -4.22% | 1,758,444 | 1,067,100,904 |
| 2024-10-23 | 5.6 | 6.91 | 5.56 | 6.4 | +11.11% | 2,945,758 | 1,914,576,641 |
| 2024-10-22 | 5.85 | 6.32 | 5.7 | 5.76 | -2.87% | 1,927,426 | 1,162,900,197 |
| 2024-10-21 | 5.48 | 6.35 | 5.48 | 5.93 | +7.04% | 1,855,435 | 1,097,257,176 |
| 2024-10-18 | 5.35 | 5.75 | 5.17 | 5.54 | +3.55% | 1,535,960 | 841,769,186 |
| 2024-10-17 | 5.2 | 5.49 | 5.1 | 5.35 | +4.09% | 1,480,126 | 786,564,483 |
| 2024-10-16 | 5.1 | 5.37 | 5.06 | 5.14 | -2.47% | 1,268,164 | 659,175,282 |
| 2024-10-15 | 4.88 | 5.6 | 4.72 | 5.27 | +7.99% | 1,827,593 | 956,912,200 |
| 2024-10-14 | 4.64 | 4.88 | 4.55 | 4.88 | +5.86% | 853,310 | 403,741,135 |
| 2024-10-11 | 4.9 | 4.97 | 4.5 | 4.61 | -7.8% | 1,028,126 | 482,755,164 |
| 2024-10-10 | 5.24 | 5.36 | 4.86 | 5 | -1.57% | 1,172,292 | 596,690,600 |
| 2024-10-09 | 5.8 | 5.97 | 5.05 | 5.08 | -18.46% | 1,777,171 | 993,811,389 |
| 2024-10-08 | 6.21 | 6.23 | 5.42 | 6.23 | +20.04% | 2,171,843 | 1,283,244,299 |
| 2024-09-30 | 4.57 | 5.23 | 4.45 | 5.19 | +18.76% | 2,047,952 | 987,069,153 |
| 2024-09-27 | 4.2 | 4.5 | 4.13 | 4.37 | +4.05% | 1,712,474 | 736,167,345 |
| 2024-09-26 | 4.11 | 4.27 | 4.06 | 4.2 | +0.48% | 1,213,133 | 504,743,947 |
| 2024-09-25 | 3.95 | 4.39 | 3.95 | 4.18 | +5.29% | 1,715,177 | 713,508,782 |
| 2024-09-24 | 3.82 | 4.14 | 3.71 | 3.97 | +3.66% | 1,222,194 | 476,630,065 |
| 2024-09-23 | 4.01 | 4.01 | 3.8 | 3.83 | -4.73% | 1,069,119 | 413,566,861 |
| 2024-09-20 | 3.79 | 4.29 | 3.79 | 4.02 | +3.88% | 1,684,494 | 668,078,352 |
| 2024-09-19 | 3.75 | 4.1 | 3.7 | 3.87 | +2.65% | 1,705,019 | 660,816,252 |
| 2024-09-18 | 3.8 | 3.88 | 3.66 | 3.77 | -7.6% | 1,713,713 | 646,786,948 |
| 2024-09-13 | 3.35 | 4.08 | 3.28 | 4.08 | +20% | 1,602,042 | 603,584,567 |
| 2024-09-12 | 3.36 | 3.58 | 3.36 | 3.4 | +1.19% | 871,670 | 300,090,464 |
| 2024-09-11 | 3.27 | 3.6 | 3.24 | 3.36 | +4.02% | 1,042,472 | 352,801,124 |
| 2024-09-10 | 3.18 | 3.24 | 3.15 | 3.23 | +1.25% | 241,498 | 77,226,292 |
| 2024-09-09 | 3.17 | 3.21 | 3.14 | 3.19 | 0% | 204,224 | 64,940,265 |
| 2024-09-06 | 3.27 | 3.32 | 3.19 | 3.19 | -2.74% | 311,796 | 100,907,878 |
| 2024-09-05 | 3.21 | 3.34 | 3.2 | 3.28 | 0% | 485,372 | 158,256,346 |
| 2024-09-04 | 3.27 | 3.38 | 3.25 | 3.28 | +1.23% | 662,262 | 218,394,641 |
| 2024-09-03 | 3.18 | 3.27 | 3.16 | 3.24 | +1.57% | 277,932 | 89,717,683 |
| 2024-09-02 | 3.28 | 3.3 | 3.18 | 3.19 | -2.74% | 366,224 | 118,612,524 |
| 2024-08-30 | 3.18 | 3.34 | 3.16 | 3.28 | +2.18% | 575,159 | 188,866,329 |
| 2024-08-29 | 3.2 | 3.23 | 3.13 | 3.21 | +2.23% | 425,846 | 135,361,355 |
| 2024-08-28 | 3.1 | 3.16 | 3.06 | 3.14 | +1.62% | 258,794 | 80,740,114 |
| 2024-08-27 | 3.15 | 3.17 | 3.08 | 3.09 | -1.9% | 234,268 | 73,086,092 |
| 2024-08-26 | 3.18 | 3.19 | 3.12 | 3.15 | +0.32% | 275,115 | 86,593,014 |
| 2024-08-23 | 3.11 | 3.2 | 3.06 | 3.14 | +1.29% | 360,510 | 112,773,241 |
| 2024-08-22 | 3.1 | 3.14 | 3.08 | 3.1 | -0.32% | 291,164 | 90,688,834 |
| 2024-08-21 | 3.12 | 3.17 | 3.09 | 3.11 | -1.27% | 336,181 | 105,332,999 |
| 2024-08-20 | 3.24 | 3.26 | 3.13 | 3.15 | -2.48% | 352,993 | 112,002,281 |
| 2024-08-19 | 3.2 | 3.27 | 3.19 | 3.23 | -0.92% | 348,997 | 112,668,010 |
| 2024-08-16 | 3.37 | 3.41 | 3.25 | 3.26 | -4.12% | 582,036 | 193,764,318 |
| 2024-08-15 | 3.34 | 3.5 | 3.32 | 3.4 | +2.72% | 659,386 | 224,583,478 |
| 2024-08-14 | 3.36 | 3.4 | 3.31 | 3.31 | -1.78% | 288,930 | 96,764,199 |
| 2024-08-13 | 3.33 | 3.37 | 3.28 | 3.37 | +2.12% | 304,755 | 101,330,541 |
| 2024-08-12 | 3.39 | 3.4 | 3.28 | 3.3 | -2.37% | 280,463 | 92,920,269 |
| 2024-08-09 | 3.47 | 3.5 | 3.38 | 3.38 | -1.74% | 282,463 | 96,640,910 |
| 2024-08-08 | 3.52 | 3.54 | 3.42 | 3.44 | -3.37% | 385,858 | 133,174,348 |
| 2024-08-07 | 3.61 | 3.74 | 3.54 | 3.56 | +0.56% | 468,765 | 170,070,705 |
| 2024-08-06 | 3.5 | 3.57 | 3.48 | 3.54 | +2.02% | 277,921 | 97,813,351 |
| 2024-08-05 | 3.58 | 3.69 | 3.46 | 3.47 | -4.93% | 373,639 | 133,442,287 |
| 2024-08-02 | 3.77 | 3.79 | 3.64 | 3.65 | -4.45% | 360,968 | 134,245,495 |
| 2024-08-01 | 3.92 | 3.97 | 3.79 | 3.82 | -1.04% | 385,561 | 148,046,002 |
| 2024-07-31 | 3.69 | 3.89 | 3.68 | 3.86 | +4.89% | 498,718 | 190,134,753 |
| 2024-07-30 | 3.71 | 3.73 | 3.66 | 3.68 | -0.54% | 211,108 | 77,912,730 |
| 2024-07-29 | 3.68 | 3.73 | 3.62 | 3.7 | +0.54% | 231,474 | 85,189,183 |
| 2024-07-26 | 3.61 | 3.69 | 3.61 | 3.68 | +1.94% | 245,417 | 89,907,520 |
| 2024-07-25 | 3.55 | 3.67 | 3.52 | 3.61 | -0.82% | 250,514 | 89,877,567 |
| 2024-07-24 | 3.74 | 3.78 | 3.63 | 3.64 | -3.19% | 283,559 | 104,766,840 |
| 2024-07-23 | 3.85 | 3.87 | 3.76 | 3.76 | -1.31% | 237,606 | 90,474,189 |
| 2024-07-22 | 3.79 | 3.87 | 3.76 | 3.81 | -0.52% | 280,982 | 106,895,806 |
| 2024-07-19 | 3.83 | 3.94 | 3.81 | 3.83 | -0.26% | 327,807 | 127,089,075 |
| 2024-07-18 | 3.83 | 3.87 | 3.7 | 3.84 | -3.52% | 496,717 | 188,566,892 |
| 2024-07-17 | 4 | 4.18 | 3.98 | 3.98 | +2.84% | 681,400 | 277,331,531 |
| 2024-07-16 | 3.93 | 3.95 | 3.83 | 3.87 | -2.03% | 289,797 | 112,355,435 |
| 2024-07-15 | 3.94 | 4.01 | 3.91 | 3.95 | +0.25% | 265,681 | 105,336,836 |
| 2024-07-12 | 4.02 | 4.05 | 3.93 | 3.94 | -2.72% | 302,687 | 120,339,715 |
| 2024-07-11 | 4.06 | 4.11 | 4.02 | 4.05 | +1.5% | 443,557 | 179,792,664 |
| 2024-07-10 | 3.95 | 4.14 | 3.9 | 3.99 | +1.79% | 540,200 | 217,602,603 |
| 2024-07-09 | 3.83 | 3.92 | 3.76 | 3.92 | +2.35% | 365,308 | 140,700,184 |
| 2024-07-08 | 3.93 | 3.98 | 3.81 | 3.83 | -4.49% | 377,578 | 146,002,369 |
| 2024-07-05 | 3.93 | 4.09 | 3.86 | 4.01 | +1.52% | 433,246 | 173,671,279 |
| 2024-07-04 | 3.97 | 4.04 | 3.93 | 3.95 | -0.25% | 332,390 | 132,418,870 |
| 2024-07-03 | 4.09 | 4.11 | 3.94 | 3.96 | -3.41% | 461,815 | 185,274,408 |
| 2024-07-02 | 4.12 | 4.26 | 4.07 | 4.1 | -0.49% | 555,389 | 231,829,403 |
| 2024-07-01 | 4.03 | 4.14 | 4.03 | 4.12 | +1.98% | 403,800 | 165,005,830 |
| 2024-06-28 | 4.06 | 4.17 | 4.03 | 4.04 | -1.22% | 602,441 | 246,641,429 |
| 2024-06-27 | 4.15 | 4.37 | 4.07 | 4.09 | -4.88% | 922,571 | 387,109,348 |
| 2024-06-26 | 3.75 | 4.4 | 3.68 | 4.3 | +15.28% | 1,145,270 | 468,168,227 |
| 2024-06-25 | 3.69 | 3.77 | 3.66 | 3.73 | +0.81% | 293,671 | 108,962,071 |
| 2024-06-24 | 3.77 | 3.82 | 3.66 | 3.7 | -3.65% | 392,305 | 145,732,710 |
| 2024-06-21 | 3.89 | 3.91 | 3.83 | 3.84 | -2.29% | 315,952 | 122,167,492 |
| 2024-06-20 | 4.05 | 4.09 | 3.93 | 3.93 | -3.91% | 393,254 | 156,650,058 |
| 2024-06-19 | 4.24 | 4.27 | 4.09 | 4.09 | -3.54% | 455,483 | 189,464,476 |
| 2024-06-18 | 4.09 | 4.27 | 4.07 | 4.24 | +3.41% | 491,780 | 207,041,322 |
| 2024-06-17 | 4.14 | 4.19 | 4.08 | 4.1 | -1.91% | 379,744 | 156,270,849 |
| 2024-06-14 | 4.23 | 4.28 | 4.14 | 4.18 | -2.34% | 457,759 | 191,462,025 |
| 2024-06-13 | 4.42 | 4.46 | 4.25 | 4.28 | -4.04% | 691,374 | 300,849,753 |
| 2024-06-12 | 4.43 | 4.57 | 4.37 | 4.46 | +0.68% | 753,525 | 335,091,460 |
| 2024-06-11 | 4.25 | 4.53 | 4.21 | 4.43 | +2.55% | 901,684 | 397,088,427 |
| 2024-06-07 | 4.04 | 4.34 | 4.04 | 4.32 | +6.67% | 957,215 | 401,553,563 |
| 2024-06-06 | 4.12 | 4.35 | 4 | 4.05 | +3.58% | 951,181 | 396,540,008 |
| 2024-06-05 | 4.03 | 4.04 | 3.91 | 3.91 | -3.69% | 381,452 | 150,610,096 |
| 2024-06-04 | 4.09 | 4.13 | 3.96 | 4.06 | -1.46% | 478,996 | 192,571,209 |
| 2024-06-03 | 4.16 | 4.25 | 4.07 | 4.12 | -1.44% | 407,615 | 169,335,745 |
| 2024-05-31 | 4.18 | 4.26 | 4.13 | 4.18 | -1.18% | 444,839 | 186,495,702 |
| 2024-05-30 | 4.33 | 4.34 | 4.21 | 4.23 | -3.64% | 507,119 | 215,835,341 |
| 2024-05-29 | 4.33 | 4.64 | 4.3 | 4.39 | +3.29% | 762,671 | 339,693,712 |
| 2024-05-28 | 4.39 | 4.43 | 4.25 | 4.25 | -5.56% | 429,712 | 185,779,455 |
| 2024-05-27 | 4.27 | 4.5 | 4.16 | 4.5 | +3.45% | 651,241 | 278,357,358 |
| 2024-05-24 | 4.81 | 4.86 | 4.35 | 4.35 | -7.84% | 856,900 | 388,860,430 |
| 2024-05-23 | 4.7 | 4.84 | 4.63 | 4.72 | +1.94% | 968,385 | 458,417,468 |
| 2024-05-22 | 4.63 | 4.66 | 4.48 | 4.63 | -1.91% | 859,392 | 392,339,791 |
| 2024-05-21 | 5.01 | 5.05 | 4.71 | 4.72 | -4.65% | 908,253 | 441,491,668 |
| 2024-05-20 | 4.88 | 5.04 | 4.8 | 4.95 | +1.43% | 762,524 | 375,440,871 |
| 2024-05-17 | 4.83 | 4.89 | 4.7 | 4.88 | -1.01% | 849,475 | 405,476,320 |
| 2024-05-16 | 5.05 | 5.17 | 4.91 | 4.93 | -0.4% | 747,626 | 375,461,289 |
| 2024-05-15 | 5.06 | 5.1 | 4.94 | 4.95 | -3.88% | 792,751 | 395,998,805 |
| 2024-05-14 | 4.97 | 5.25 | 4.96 | 5.15 | +4.67% | 1,112,521 | 570,380,782 |
| 2024-05-13 | 4.99 | 5.06 | 4.82 | 4.92 | +0.82% | 666,733 | 328,349,911 |
| 2024-05-10 | 5.11 | 5.23 | 4.88 | 4.88 | -5.61% | 1,101,570 | 550,649,300 |
| 2024-05-09 | 5.13 | 5.23 | 5.03 | 5.17 | -3.9% | 1,210,998 | 622,563,134 |
| 2024-05-08 | 5.18 | 5.72 | 5.08 | 5.38 | +1.89% | 1,562,501 | 844,950,456 |
| 2024-05-07 | 5.49 | 5.88 | 5.25 | 5.28 | -5.71% | 1,810,285 | 1,000,441,057 |
| 2024-05-06 | 5.43 | 5.6 | 5.15 | 5.6 | +2.94% | 1,614,492 | 874,836,404 |
| 2024-04-30 | 5.04 | 5.75 | 5.04 | 5.44 | +6.46% | 1,858,462 | 1,015,605,396 |
| 2024-04-29 | 5.2 | 5.43 | 4.98 | 5.11 | -1.54% | 1,831,973 | 949,908,490 |
| 2024-04-26 | 4.79 | 5.41 | 4.62 | 5.19 | +11.61% | 1,978,570 | 993,347,116 |
| 2024-04-25 | 4.42 | 4.97 | 4.39 | 4.65 | +4.26% | 1,554,864 | 730,735,218 |
| 2024-04-24 | 4.29 | 4.6 | 4.16 | 4.46 | +5.94% | 1,490,451 | 647,815,287 |
| 2024-04-23 | 3.99 | 4.57 | 3.99 | 4.21 | +9.07% | 1,361,496 | 585,466,198 |
| 2024-04-22 | 3.88 | 4 | 3.76 | 3.86 | -5.39% | 666,175 | 257,408,853 |
| 2024-04-19 | 4.16 | 4.28 | 4.02 | 4.08 | -2.39% | 1,000,276 | 411,884,620 |
| 2024-04-18 | 4.04 | 4.27 | 3.88 | 4.18 | +6.91% | 1,518,483 | 621,094,393 |
| 2024-04-17 | 3.47 | 3.91 | 3.47 | 3.91 | +19.94% | 687,428 | 258,545,013 |
| 2024-04-16 | 3.78 | 3.81 | 3.26 | 3.26 | -13.07% | 875,821 | 299,461,869 |
| 2024-04-15 | 4.05 | 4.16 | 3.62 | 3.75 | -9.86% | 1,067,346 | 409,403,523 |
| 2024-04-12 | 4.22 | 4.35 | 4.14 | 4.16 | -1.89% | 639,824 | 271,281,512 |
| 2024-04-11 | 4.12 | 4.45 | 4.1 | 4.24 | +3.41% | 989,295 | 427,084,868 |
| 2024-04-10 | 4.18 | 4.26 | 3.99 | 4.1 | -3.07% | 848,286 | 346,247,780 |
| 2024-04-09 | 4.28 | 4.4 | 4.19 | 4.23 | -3.2% | 687,138 | 292,560,595 |
| 2024-04-08 | 4.42 | 4.48 | 4.13 | 4.37 | -5% | 1,137,757 | 485,123,144 |
| 2024-04-03 | 5.03 | 5.1 | 4.57 | 4.6 | -12.55% | 1,429,138 | 678,064,938 |
| 2024-04-02 | 5.36 | 5.78 | 5.25 | 5.26 | -1.68% | 1,680,376 | 929,522,988 |
| 2024-04-01 | 5.2 | 5.36 | 5.14 | 5.35 | +2.88% | 1,117,897 | 589,489,488 |
| 2024-03-29 | 5.2 | 5.48 | 5.09 | 5.2 | -3.53% | 1,246,882 | 649,786,445 |
| 2024-03-28 | 5.02 | 5.63 | 5.01 | 5.39 | +10.45% | 1,768,017 | 946,550,749 |
| 2024-03-27 | 4.78 | 5.08 | 4.7 | 4.88 | +0.62% | 1,216,690 | 599,493,178 |
| 2024-03-26 | 5.05 | 5.13 | 4.78 | 4.85 | -6.01% | 1,428,313 | 700,378,749 |
| 2024-03-25 | 5.83 | 5.96 | 5.03 | 5.16 | -8.02% | 1,858,032 | 999,774,602 |
| 2024-03-22 | 5.49 | 6.24 | 5.3 | 5.61 | +5.45% | 3,084,995 | 1,739,130,175 |
| 2024-03-21 | 4.43 | 5.32 | 4.4 | 5.32 | +20.09% | 2,401,869 | 1,219,304,385 |
| 2024-03-20 | 4.35 | 4.55 | 4.29 | 4.43 | +0.23% | 1,004,259 | 444,812,725 |
| 2024-03-19 | 4.42 | 4.68 | 4.36 | 4.42 | -1.56% | 1,297,711 | 585,095,406 |
| 2024-03-18 | 4.3 | 4.56 | 4.25 | 4.49 | +3.46% | 1,255,635 | 555,344,151 |
| 2024-03-15 | 4.27 | 4.37 | 4.18 | 4.34 | +1.4% | 1,053,601 | 450,194,392 |
| 2024-03-14 | 4.59 | 4.68 | 4.21 | 4.28 | -9.89% | 1,717,242 | 763,548,910 |
| 2024-03-13 | 5.17 | 5.18 | 4.75 | 4.75 | -6.31% | 1,884,121 | 934,829,366 |
| 2024-03-12 | 4.71 | 5.08 | 4.68 | 5.07 | +6.29% | 1,812,818 | 894,194,266 |
| 2024-03-11 | 4.61 | 4.85 | 4.45 | 4.77 | -2.05% | 1,462,602 | 682,915,215 |
| 2024-03-08 | 4.4 | 4.95 | 4.4 | 4.87 | +8.22% | 1,920,554 | 910,938,772 |
| 2024-03-07 | 4.1 | 4.55 | 4.06 | 4.5 | +8.17% | 1,864,690 | 810,406,232 |
| 2024-03-06 | 3.84 | 4.47 | 3.8 | 4.16 | +6.67% | 1,712,513 | 713,389,147 |
| 2024-03-05 | 3.88 | 4.03 | 3.79 | 3.9 | -4.41% | 1,420,940 | 554,998,352 |
| 2024-03-04 | 3.58 | 4.26 | 3.55 | 4.08 | +13.97% | 2,075,719 | 816,406,973 |
| 2024-03-01 | 3.65 | 3.73 | 3.44 | 3.58 | -4.02% | 1,178,091 | 422,649,975 |
| 2024-02-29 | 3.5 | 3.75 | 3.44 | 3.73 | +3.32% | 1,293,326 | 471,583,591 |
| 2024-02-28 | 3.91 | 4.06 | 3.55 | 3.61 | -9.52% | 1,747,736 | 675,946,924 |
| 2024-02-27 | 4.08 | 4.1 | 3.82 | 3.99 | -5% | 1,663,168 | 659,779,061 |
| 2024-02-26 | 4.01 | 4.25 | 3.94 | 4.2 | -3.67% | 1,904,600 | 778,238,956 |
| 2024-02-23 | 3.84 | 4.61 | 3.79 | 4.36 | +13.25% | 2,641,475 | 1,104,017,409 |
| 2024-02-22 | 3.7 | 4 | 3.51 | 3.85 | -3.02% | 2,347,258 | 879,158,344 |
| 2024-02-21 | 3.54 | 3.97 | 3.41 | 3.97 | +19.94% | 1,986,485 | 741,908,785 |
| 2024-02-20 | 3.31 | 3.31 | 3.2 | 3.31 | +19.93% | 892,762 | 295,329,602 |
| 2024-02-19 | 2.27 | 2.76 | 2.24 | 2.76 | +20% | 656,550 | 166,704,741 |
| 2024-02-08 | 2.29 | 2.46 | 2.12 | 2.3 | -1.71% | 752,348 | 171,677,320 |
| 2024-02-07 | 2.15 | 2.34 | 2 | 2.34 | +20% | 682,016 | 152,966,162 |
| 2024-02-06 | 1.93 | 2.06 | 1.76 | 1.95 | -1.52% | 272,143 | 51,027,776 |
| 2024-02-05 | 2.25 | 2.27 | 1.9 | 1.98 | -14.29% | 303,154 | 61,222,440 |
| 2024-02-02 | 2.45 | 2.51 | 2.23 | 2.31 | -5.71% | 181,218 | 42,849,298 |
| 2024-02-01 | 2.54 | 2.56 | 2.38 | 2.45 | -4.67% | 195,318 | 47,884,284 |
| 2024-01-31 | 2.69 | 2.7 | 2.56 | 2.57 | -4.46% | 132,171 | 34,600,575 |
| 2024-01-30 | 2.78 | 2.8 | 2.68 | 2.69 | -4.27% | 106,665 | 29,206,710 |
| 2024-01-29 | 2.94 | 2.96 | 2.79 | 2.81 | -4.1% | 129,456 | 36,676,719 |
| 2024-01-26 | 2.89 | 3 | 2.88 | 2.93 | +1.38% | 98,694 | 29,071,665 |
| 2024-01-25 | 2.74 | 2.9 | 2.72 | 2.89 | +5.86% | 109,013 | 30,793,792 |
| 2024-01-24 | 2.68 | 2.75 | 2.63 | 2.73 | +2.25% | 103,284 | 27,885,904 |
| 2024-01-23 | 2.69 | 2.72 | 2.6 | 2.67 | -1.11% | 121,682 | 32,246,627 |
| 2024-01-22 | 2.88 | 2.91 | 2.68 | 2.7 | -7.22% | 123,223 | 34,376,276 |
| 2024-01-19 | 2.92 | 2.96 | 2.89 | 2.91 | -0.34% | 82,247 | 24,037,744 |
| 2024-01-18 | 3 | 3 | 2.84 | 2.92 | -2.67% | 138,780 | 40,343,312 |
| 2024-01-17 | 3.08 | 3.1 | 2.99 | 3 | -1.96% | 100,519 | 30,626,613 |
| 2024-01-16 | 3.08 | 3.11 | 3.04 | 3.06 | -0.97% | 98,194 | 30,185,822 |
| 2024-01-15 | 3.09 | 3.11 | 3.04 | 3.09 | -0.64% | 99,627 | 30,720,932 |
| 2024-01-12 | 3.1 | 3.19 | 3.09 | 3.11 | +0.32% | 123,492 | 38,679,826 |
| 2024-01-11 | 3.06 | 3.12 | 3.06 | 3.1 | +0.98% | 84,254 | 26,002,921 |
| 2024-01-10 | 3.08 | 3.11 | 3.02 | 3.07 | 0% | 79,125 | 24,302,912 |
| 2024-01-09 | 3.06 | 3.11 | 3.05 | 3.07 | +0.66% | 75,635 | 23,274,342 |
| 2024-01-08 | 3.12 | 3.12 | 3.04 | 3.05 | -1.93% | 85,624 | 26,336,502 |
| 2024-01-05 | 3.17 | 3.18 | 3.09 | 3.11 | -1.58% | 64,353 | 20,136,199 |
| 2024-01-04 | 3.17 | 3.18 | 3.14 | 3.16 | -0.32% | 67,046 | 21,206,040 |
| 2024-01-03 | 3.2 | 3.2 | 3.14 | 3.17 | -0.63% | 82,107 | 25,989,654 |
| 2024-01-02 | 3.11 | 3.2 | 3.1 | 3.19 | +2.57% | 133,022 | 42,164,569 |
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：