股票概览
6.19
-1.75%
-0.11
6.29
开盘价
6.38
最高价
6.11
最低价
243,944
成交量
数据更新至: 2025-03-25
技术指标
6.53
MA5 (5日均线)
6.60
MA10 (10日均线)
6.24
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 | 6.29 | 6.38 | 6.11 | 6.19 | -1.75% | 243,944 | 152,268,837 |
| 2025-03-24 | 6.34 | 6.41 | 6.07 | 6.3 | -0.94% | 646,614 | 403,310,134 |
| 2025-03-21 | 6.86 | 6.92 | 6.32 | 6.36 | -7.42% | 1,029,893 | 671,188,663 |
| 2025-03-20 | 6.91 | 7 | 6.75 | 6.87 | -1.01% | 628,872 | 432,946,403 |
| 2025-03-19 | 6.89 | 7.08 | 6.82 | 6.94 | 0% | 716,599 | 498,567,562 |
| 2025-03-18 | 6.65 | 7.2 | 6.56 | 6.94 | +5.31% | 1,294,502 | 894,851,362 |
| 2025-03-17 | 6.55 | 6.78 | 6.4 | 6.59 | -1.64% | 998,940 | 656,493,198 |
| 2025-03-14 | 6.44 | 6.75 | 6.25 | 6.7 | +4.04% | 1,097,221 | 720,379,539 |
| 2025-03-13 | 6.55 | 6.76 | 6.22 | 6.44 | -3.01% | 1,026,487 | 662,900,227 |
| 2025-03-12 | 6.32 | 6.88 | 6.27 | 6.64 | +4.9% | 1,575,091 | 1,035,611,231 |
| 2025-03-11 | 5.9 | 6.34 | 5.8 | 6.33 | +4.8% | 1,079,006 | 660,376,580 |
| 2025-03-10 | 6.27 | 6.48 | 5.81 | 6.04 | -5.48% | 1,365,619 | 845,316,229 |
| 2025-03-07 | 5.99 | 6.56 | 5.88 | 6.39 | +6.86% | 1,789,641 | 1,113,144,176 |
| 2025-03-06 | 5.77 | 6.04 | 5.68 | 5.98 | +3.64% | 997,264 | 583,211,764 |
| 2025-03-05 | 5.8 | 5.91 | 5.66 | 5.77 | -0.52% | 552,052 | 316,988,988 |
| 2025-03-04 | 5.68 | 5.85 | 5.56 | 5.8 | -0.85% | 793,132 | 453,274,348 |
| 2025-03-03 | 5.55 | 5.99 | 5.54 | 5.85 | +5.03% | 1,085,320 | 627,251,202 |
| 2025-02-28 | 5.55 | 5.75 | 5.51 | 5.57 | +0.54% | 727,211 | 407,963,571 |
| 2025-02-27 | 5.53 | 5.6 | 5.38 | 5.54 | +0.36% | 732,762 | 402,424,335 |
| 2025-02-26 | 5.23 | 5.7 | 5.2 | 5.52 | +8.02% | 1,190,233 | 655,570,628 |
| 2025-02-25 | 5.05 | 5.21 | 4.98 | 5.11 | +0.59% | 360,028 | 185,076,585 |
| 2025-02-24 | 5.17 | 5.18 | 5.04 | 5.08 | -2.12% | 400,019 | 203,371,162 |
| 2025-02-21 | 5.15 | 5.33 | 5.11 | 5.19 | +1.37% | 580,482 | 303,116,825 |
| 2025-02-20 | 5.02 | 5.17 | 5 | 5.12 | +2.4% | 363,767 | 185,675,965 |
| 2025-02-19 | 4.97 | 5.03 | 4.96 | 5 | +0.2% | 257,299 | 128,489,292 |
| 2025-02-18 | 5.18 | 5.18 | 4.96 | 4.99 | -3.11% | 334,985 | 169,460,550 |
| 2025-02-17 | 5.17 | 5.22 | 5.1 | 5.15 | +0.39% | 317,594 | 163,843,038 |
| 2025-02-14 | 5.2 | 5.24 | 5.11 | 5.13 | -1.91% | 323,727 | 166,970,356 |
| 2025-02-13 | 5.22 | 5.36 | 5.16 | 5.23 | +0.19% | 444,326 | 233,833,567 |
| 2025-02-12 | 5.17 | 5.23 | 5.15 | 5.22 | 0% | 292,152 | 151,520,325 |
| 2025-02-11 | 5.21 | 5.24 | 5.13 | 5.22 | -0.57% | 276,968 | 143,789,846 |
| 2025-02-10 | 5.19 | 5.29 | 5.08 | 5.25 | +1.55% | 489,110 | 253,811,094 |
| 2025-02-07 | 5.2 | 5.29 | 5.11 | 5.17 | +0.19% | 373,087 | 194,410,607 |
| 2025-02-06 | 5.11 | 5.17 | 5.05 | 5.16 | +0.58% | 316,759 | 162,436,476 |
| 2025-02-05 | 5 | 5.24 | 5 | 5.13 | +3.22% | 287,018 | 147,403,565 |
| 2025-01-27 | 5.12 | 5.18 | 4.97 | 4.97 | -2.17% | 211,574 | 106,493,828 |
| 2025-01-24 | 5.08 | 5.14 | 4.95 | 5.08 | -0.2% | 263,597 | 133,596,987 |
| 2025-01-23 | 5.32 | 5.36 | 5.05 | 5.09 | -3.05% | 403,860 | 211,731,818 |
| 2025-01-22 | 5.16 | 5.37 | 5.12 | 5.25 | +1.74% | 396,449 | 208,816,433 |
| 2025-01-21 | 5.17 | 5.2 | 5.06 | 5.16 | +1.18% | 281,507 | 144,590,295 |
| 2025-01-20 | 5.25 | 5.28 | 4.87 | 5.1 | -3.59% | 535,704 | 271,287,553 |
| 2025-01-17 | 5.25 | 5.34 | 5.19 | 5.29 | 0% | 275,350 | 145,101,372 |
| 2025-01-16 | 5.51 | 5.58 | 5.28 | 5.29 | -2.94% | 460,120 | 248,585,168 |
| 2025-01-15 | 5.52 | 5.66 | 5.38 | 5.45 | -2.15% | 501,209 | 274,386,300 |
| 2025-01-14 | 5.17 | 5.58 | 5.11 | 5.57 | +4.11% | 845,220 | 453,414,879 |
| 2025-01-13 | 6 | 6.46 | 5.22 | 5.35 | -10.83% | 1,313,728 | 781,372,656 |
| 2025-01-10 | 6.05 | 6.2 | 5.96 | 6 | +1.35% | 785,857 | 476,921,581 |
| 2025-01-09 | 6 | 6.23 | 5.79 | 5.92 | -2.95% | 856,909 | 511,256,518 |
| 2025-01-08 | 5.64 | 6.18 | 5.64 | 6.1 | +7.77% | 1,132,015 | 668,296,993 |
| 2025-01-07 | 5.15 | 5.66 | 5.15 | 5.66 | +10.55% | 579,124 | 313,545,436 |
| 2025-01-06 | 5.15 | 5.28 | 5.02 | 5.12 | +0.39% | 282,965 | 145,896,516 |
| 2025-01-03 | 5.39 | 5.57 | 5.09 | 5.1 | -4.14% | 438,912 | 231,782,145 |
| 2025-01-02 | 5.17 | 5.38 | 5.12 | 5.32 | +3.3% | 378,833 | 199,967,887 |
| 2024-12-31 | 5.3 | 5.38 | 5.13 | 5.15 | -2.65% | 180,751 | 94,151,524 |
| 2024-12-30 | 5.33 | 5.36 | 5.13 | 5.29 | -1.31% | 228,391 | 119,982,820 |
| 2024-12-27 | 5.3 | 5.54 | 5.28 | 5.36 | +0.75% | 246,427 | 133,997,853 |
| 2024-12-26 | 5.17 | 5.38 | 5.17 | 5.32 | +2.31% | 207,805 | 109,953,467 |
| 2024-12-25 | 5.3 | 5.33 | 5.07 | 5.2 | -2.44% | 294,742 | 152,676,174 |
| 2024-12-24 | 5.36 | 5.46 | 5.26 | 5.33 | 0% | 258,130 | 137,576,614 |
| 2024-12-23 | 5.74 | 5.74 | 5.31 | 5.33 | -7.3% | 384,806 | 211,382,486 |
| 2024-12-20 | 5.7 | 5.84 | 5.65 | 5.75 | +0.52% | 271,344 | 155,597,901 |
| 2024-12-19 | 5.6 | 5.88 | 5.57 | 5.72 | +0.7% | 279,272 | 159,643,714 |
| 2024-12-18 | 5.62 | 5.76 | 5.47 | 5.68 | +1.79% | 274,425 | 154,943,238 |
| 2024-12-17 | 5.7 | 5.79 | 5.56 | 5.58 | -2.96% | 321,933 | 182,321,371 |
| 2024-12-16 | 5.91 | 5.99 | 5.68 | 5.75 | -3.52% | 412,749 | 241,079,552 |
| 2024-12-13 | 5.97 | 6.16 | 5.9 | 5.96 | -1.65% | 522,575 | 313,004,789 |
| 2024-12-12 | 5.98 | 6.08 | 5.73 | 6.06 | +1.85% | 551,557 | 324,857,539 |
| 2024-12-11 | 5.91 | 6.04 | 5.87 | 5.95 | +1.02% | 368,669 | 219,871,647 |
| 2024-12-10 | 6.13 | 6.13 | 5.88 | 5.89 | -0.34% | 410,708 | 245,623,834 |
| 2024-12-09 | 6.05 | 6.14 | 5.88 | 5.91 | -2.48% | 351,979 | 209,610,548 |
| 2024-12-06 | 6 | 6.19 | 5.91 | 6.06 | +1.85% | 536,784 | 325,266,330 |
| 2024-12-05 | 5.82 | 6.03 | 5.82 | 5.95 | +1.36% | 399,749 | 237,494,579 |
| 2024-12-04 | 5.98 | 6.07 | 5.81 | 5.87 | -2.81% | 523,768 | 309,819,857 |
| 2024-12-03 | 6.3 | 6.48 | 6.02 | 6.04 | -2.58% | 985,344 | 609,388,334 |
| 2024-12-02 | 6 | 6.37 | 6 | 6.2 | +6.16% | 1,192,209 | 743,172,054 |
| 2024-11-29 | 5.85 | 5.92 | 5.63 | 5.84 | -2.34% | 991,301 | 572,044,393 |
| 2024-11-28 | 5.61 | 6.23 | 5.52 | 5.98 | +12.41% | 1,555,250 | 922,981,881 |
| 2024-11-27 | 5.29 | 5.32 | 5.06 | 5.32 | +0.38% | 420,478 | 218,493,206 |
| 2024-11-26 | 5.4 | 5.53 | 5.23 | 5.3 | -1.3% | 345,220 | 186,455,238 |
| 2024-11-25 | 5.44 | 5.5 | 5.2 | 5.37 | -0.74% | 413,521 | 220,048,980 |
| 2024-11-22 | 5.62 | 5.8 | 5.4 | 5.41 | -4.59% | 558,325 | 312,809,651 |
| 2024-11-21 | 5.8 | 5.85 | 5.6 | 5.67 | -2.91% | 666,913 | 379,514,624 |
| 2024-11-20 | 5.75 | 5.88 | 5.65 | 5.84 | +1.57% | 599,620 | 346,721,907 |
| 2024-11-19 | 5.48 | 5.77 | 5.42 | 5.75 | +5.12% | 623,087 | 349,444,970 |
| 2024-11-18 | 6.03 | 6.13 | 5.41 | 5.47 | -9.14% | 951,594 | 534,967,758 |
| 2024-11-15 | 5.9 | 6.4 | 5.86 | 6.02 | -1.47% | 1,183,436 | 732,384,696 |
| 2024-11-14 | 6.05 | 6.45 | 6.01 | 6.11 | +1.5% | 1,366,064 | 856,142,196 |
| 2024-11-13 | 6.1 | 6.2 | 5.85 | 6.02 | -1.79% | 660,389 | 395,248,669 |
| 2024-11-12 | 6.06 | 6.4 | 6.01 | 6.13 | +1.83% | 1,131,806 | 700,707,893 |
| 2024-11-11 | 5.97 | 6.15 | 5.9 | 6.02 | 0% | 927,180 | 562,026,237 |
| 2024-11-08 | 6.06 | 6.1 | 5.84 | 6.02 | +1.18% | 968,225 | 578,021,352 |
| 2024-11-07 | 5.6 | 6.05 | 5.5 | 5.95 | +4.57% | 982,457 | 576,223,109 |
| 2024-11-06 | 5.78 | 5.87 | 5.63 | 5.69 | -1.9% | 790,485 | 455,105,591 |
| 2024-11-05 | 5.75 | 5.95 | 5.75 | 5.8 | +1.4% | 922,677 | 538,117,212 |
| 2024-11-04 | 5.47 | 5.88 | 5.39 | 5.72 | +4.57% | 815,928 | 463,769,990 |
| 2024-11-01 | 5.78 | 5.79 | 5.35 | 5.47 | -6.81% | 1,226,796 | 675,984,755 |
| 2024-10-31 | 5.7 | 5.98 | 5.63 | 5.87 | +2.26% | 1,156,589 | 674,015,807 |
| 2024-10-30 | 5.81 | 6.09 | 5.63 | 5.74 | -1.88% | 1,259,534 | 735,899,840 |
| 2024-10-29 | 6.23 | 6.3 | 5.85 | 5.85 | -9.02% | 1,730,110 | 1,052,758,770 |
| 2024-10-28 | 6.12 | 6.48 | 5.83 | 6.43 | +2.88% | 2,529,865 | 1,555,885,612 |
| 2024-10-25 | 6.19 | 6.5 | 5.76 | 6.25 | -3.55% | 2,793,480 | 1,716,270,389 |
| 2024-10-24 | 6.31 | 6.94 | 6.04 | 6.48 | +8% | 3,565,098 | 2,311,223,465 |
| 2024-10-23 | 5.08 | 6 | 5.06 | 6 | +20% | 2,757,252 | 1,545,880,686 |
| 2024-10-22 | 4.65 | 5.13 | 4.61 | 5 | +8.7% | 1,423,126 | 696,283,158 |
| 2024-10-21 | 4.55 | 4.68 | 4.48 | 4.6 | +0.88% | 700,130 | 320,938,442 |
| 2024-10-18 | 4.31 | 4.65 | 4.31 | 4.56 | +5.56% | 867,047 | 392,250,144 |
| 2024-10-17 | 4.31 | 4.45 | 4.3 | 4.32 | -1.37% | 408,307 | 178,247,322 |
| 2024-10-16 | 4.51 | 4.59 | 4.36 | 4.38 | -4.78% | 645,975 | 286,946,102 |
| 2024-10-15 | 4.46 | 4.83 | 4.42 | 4.6 | +1.1% | 986,684 | 462,055,670 |
| 2024-10-14 | 4.42 | 4.6 | 4.29 | 4.55 | +2.25% | 791,019 | 354,947,489 |
| 2024-10-11 | 4.36 | 4.53 | 4.12 | 4.45 | +3.01% | 819,987 | 357,718,893 |
| 2024-10-10 | 4.32 | 4.58 | 4.27 | 4.32 | +3.35% | 881,135 | 389,137,556 |
| 2024-10-09 | 4.57 | 4.64 | 4.18 | 4.18 | -15.38% | 1,113,746 | 495,195,835 |
| 2024-10-08 | 5.3 | 5.31 | 4.47 | 4.94 | +7.86% | 2,035,451 | 995,308,538 |
| 2024-09-30 | 4.4 | 4.78 | 3.92 | 4.58 | +10.36% | 1,860,431 | 808,249,950 |
| 2024-09-27 | 3.8 | 4.17 | 3.79 | 4.15 | +10.67% | 810,187 | 325,252,836 |
| 2024-09-26 | 3.56 | 3.77 | 3.53 | 3.75 | +4.75% | 502,871 | 185,254,331 |
| 2024-09-25 | 3.37 | 3.72 | 3.37 | 3.58 | +6.55% | 684,232 | 244,420,910 |
| 2024-09-24 | 3.29 | 3.36 | 3.26 | 3.36 | +2.75% | 196,834 | 65,421,318 |
| 2024-09-23 | 3.26 | 3.3 | 3.23 | 3.27 | +0.62% | 87,282 | 28,573,517 |
| 2024-09-20 | 3.25 | 3.26 | 3.22 | 3.25 | +0.31% | 78,616 | 25,479,299 |
| 2024-09-19 | 3.18 | 3.25 | 3.15 | 3.24 | +3.18% | 133,888 | 43,015,435 |
| 2024-09-18 | 3.23 | 3.24 | 3.12 | 3.14 | -2.79% | 150,750 | 47,667,321 |
| 2024-09-13 | 3.24 | 3.29 | 3.22 | 3.23 | -1.22% | 94,792 | 30,779,742 |
| 2024-09-12 | 3.28 | 3.31 | 3.25 | 3.27 | 0% | 135,681 | 44,422,879 |
| 2024-09-11 | 3.26 | 3.29 | 3.24 | 3.27 | -0.61% | 115,491 | 37,723,891 |
| 2024-09-10 | 3.24 | 3.31 | 3.23 | 3.29 | +1.86% | 203,313 | 66,502,480 |
| 2024-09-09 | 3.26 | 3.29 | 3.21 | 3.23 | -0.92% | 168,578 | 54,761,841 |
| 2024-09-06 | 3.34 | 3.39 | 3.24 | 3.26 | -3.55% | 404,060 | 132,894,446 |
| 2024-09-05 | 3.38 | 3.45 | 3.32 | 3.38 | -3.15% | 695,490 | 235,025,358 |
| 2024-09-04 | 3.71 | 3.98 | 3.47 | 3.49 | +1.75% | 1,159,159 | 432,573,931 |
| 2024-09-03 | 3.32 | 3.49 | 3.3 | 3.43 | +3.94% | 271,951 | 92,168,561 |
| 2024-09-02 | 3.4 | 3.46 | 3.3 | 3.3 | -2.94% | 253,849 | 85,546,653 |
| 2024-08-30 | 3.41 | 3.49 | 3.4 | 3.4 | -1.16% | 465,945 | 160,464,302 |
| 2024-08-29 | 3.35 | 3.55 | 3.32 | 3.44 | +1.78% | 511,381 | 177,351,308 |
| 2024-08-28 | 3.28 | 3.39 | 3.26 | 3.38 | +2.11% | 158,136 | 52,810,350 |
| 2024-08-27 | 3.38 | 3.43 | 3.28 | 3.31 | -3.5% | 159,006 | 53,051,366 |
| 2024-08-26 | 3.4 | 3.5 | 3.33 | 3.43 | +2.39% | 306,274 | 104,648,815 |
| 2024-08-23 | 3.24 | 3.35 | 3.21 | 3.35 | +2.45% | 178,067 | 59,076,119 |
| 2024-08-22 | 3.28 | 3.32 | 3.2 | 3.27 | +0.31% | 193,563 | 62,988,155 |
| 2024-08-21 | 3.28 | 3.37 | 3.24 | 3.26 | -0.61% | 197,894 | 65,246,075 |
| 2024-08-20 | 3.33 | 3.37 | 3.25 | 3.28 | -2.09% | 148,564 | 48,930,193 |
| 2024-08-19 | 3.31 | 3.4 | 3.31 | 3.35 | -1.47% | 177,842 | 59,425,926 |
| 2024-08-16 | 3.44 | 3.52 | 3.37 | 3.4 | 0% | 264,919 | 91,050,384 |
| 2024-08-15 | 3.4 | 3.49 | 3.37 | 3.4 | -1.16% | 325,906 | 111,549,288 |
| 2024-08-14 | 3.29 | 3.55 | 3.26 | 3.44 | +5.2% | 452,632 | 153,537,553 |
| 2024-08-13 | 3.1 | 3.3 | 3.08 | 3.27 | +4.81% | 292,244 | 94,384,545 |
| 2024-08-12 | 3.13 | 3.2 | 3.1 | 3.12 | -0.95% | 132,909 | 41,700,205 |
| 2024-08-09 | 3.19 | 3.2 | 3.12 | 3.15 | -0.32% | 118,898 | 37,469,029 |
| 2024-08-08 | 3.15 | 3.19 | 3.11 | 3.16 | -0.32% | 155,009 | 48,915,563 |
| 2024-08-07 | 3.2 | 3.26 | 3.17 | 3.17 | -1.25% | 198,130 | 63,614,361 |
| 2024-08-06 | 3.15 | 3.3 | 3.14 | 3.21 | -1.53% | 318,812 | 102,542,449 |
| 2024-08-05 | 3.4 | 3.4 | 3.07 | 3.26 | 0% | 793,700 | 255,382,309 |
| 2024-08-02 | 3.33 | 3.38 | 3.25 | 3.26 | -4.12% | 295,582 | 97,749,707 |
| 2024-08-01 | 3.48 | 3.68 | 3.37 | 3.4 | -1.73% | 500,304 | 173,909,478 |
| 2024-07-31 | 3.33 | 3.68 | 3.28 | 3.46 | +2.98% | 922,637 | 322,641,342 |
| 2024-07-30 | 3.37 | 3.51 | 3.28 | 3.36 | -3.17% | 840,202 | 285,244,609 |
| 2024-07-29 | 2.92 | 3.47 | 2.86 | 3.47 | +20.07% | 654,620 | 221,227,658 |
| 2024-07-26 | 2.87 | 2.92 | 2.84 | 2.89 | +0.7% | 81,792 | 23,638,133 |
| 2024-07-25 | 2.8 | 2.88 | 2.74 | 2.87 | +2.87% | 127,194 | 35,746,064 |
| 2024-07-24 | 2.93 | 2.93 | 2.76 | 2.79 | -4.12% | 129,747 | 36,843,436 |
| 2024-07-23 | 2.96 | 2.98 | 2.9 | 2.91 | -1.69% | 80,430 | 23,571,501 |
| 2024-07-22 | 2.99 | 2.99 | 2.93 | 2.96 | -0.67% | 59,394 | 17,537,823 |
| 2024-07-19 | 2.93 | 3.02 | 2.91 | 2.98 | +1.36% | 86,502 | 25,625,747 |
| 2024-07-18 | 2.97 | 2.97 | 2.9 | 2.94 | -1.01% | 96,229 | 28,174,514 |
| 2024-07-17 | 2.98 | 3.02 | 2.94 | 2.97 | -0.34% | 92,885 | 27,663,181 |
| 2024-07-16 | 2.96 | 3 | 2.95 | 2.98 | +0.34% | 59,103 | 17,590,428 |
| 2024-07-15 | 3.05 | 3.06 | 2.95 | 2.97 | -2.94% | 94,045 | 28,212,520 |
| 2024-07-12 | 3.08 | 3.11 | 3.05 | 3.06 | -1.29% | 98,858 | 30,420,847 |
| 2024-07-11 | 3.04 | 3.12 | 3.01 | 3.1 | +2.99% | 164,702 | 50,685,209 |
| 2024-07-10 | 3 | 3.06 | 2.98 | 3.01 | +0.33% | 87,894 | 26,560,560 |
| 2024-07-09 | 2.93 | 3.01 | 2.93 | 3 | +1.35% | 97,747 | 29,091,965 |
| 2024-07-08 | 3 | 3.05 | 2.94 | 2.96 | -2.31% | 88,742 | 26,442,204 |
| 2024-07-05 | 3.01 | 3.04 | 2.95 | 3.03 | +1% | 70,480 | 21,118,227 |
| 2024-07-04 | 3.09 | 3.1 | 2.98 | 3 | -2.91% | 107,116 | 32,489,746 |
| 2024-07-03 | 3.09 | 3.13 | 3.07 | 3.09 | 0% | 100,782 | 31,186,626 |
| 2024-07-02 | 3.02 | 3.13 | 3 | 3.09 | +2.32% | 159,076 | 48,842,073 |
| 2024-07-01 | 2.99 | 3.03 | 2.9 | 3.02 | +1.68% | 151,056 | 44,841,600 |
| 2024-06-28 | 2.94 | 3.03 | 2.91 | 2.97 | +1.37% | 152,083 | 45,441,454 |
| 2024-06-27 | 2.96 | 3.02 | 2.91 | 2.93 | -1.01% | 122,127 | 36,330,366 |
| 2024-06-26 | 2.92 | 2.98 | 2.84 | 2.96 | +0.34% | 206,632 | 60,124,814 |
| 2024-06-25 | 3.02 | 3.11 | 2.9 | 2.95 | -1.99% | 201,778 | 60,159,427 |
| 2024-06-24 | 3.1 | 3.11 | 2.98 | 3.01 | -3.83% | 149,972 | 45,454,810 |
| 2024-06-21 | 3.1 | 3.16 | 3.07 | 3.13 | +0.64% | 116,737 | 36,574,619 |
| 2024-06-20 | 3.21 | 3.22 | 3.1 | 3.11 | -2.81% | 136,075 | 42,950,672 |
| 2024-06-19 | 3.28 | 3.3 | 3.19 | 3.2 | -2.74% | 121,355 | 39,303,501 |
| 2024-06-18 | 3.18 | 3.33 | 3.18 | 3.29 | +2.49% | 153,701 | 50,225,005 |
| 2024-06-17 | 3.23 | 3.23 | 3.13 | 3.21 | -0.62% | 136,925 | 43,499,395 |
| 2024-06-14 | 3.25 | 3.28 | 3.16 | 3.23 | -1.82% | 115,534 | 37,070,039 |
| 2024-06-13 | 3.33 | 3.37 | 3.22 | 3.29 | -1.5% | 157,854 | 51,748,318 |
| 2024-06-12 | 3.3 | 3.37 | 3.28 | 3.34 | +2.14% | 131,008 | 43,582,891 |
| 2024-06-11 | 3.25 | 3.29 | 3.18 | 3.27 | +0.31% | 107,333 | 34,830,516 |
| 2024-06-07 | 3.3 | 3.33 | 3.17 | 3.26 | -2.4% | 211,109 | 68,505,340 |
| 2024-06-06 | 3.25 | 3.37 | 3 | 3.34 | +2.14% | 459,430 | 144,439,969 |
| 2024-06-05 | 3.35 | 3.37 | 3.25 | 3.27 | -2.97% | 156,131 | 51,651,574 |
| 2024-06-04 | 3.38 | 3.43 | 3.33 | 3.37 | 0% | 150,511 | 50,851,765 |
| 2024-06-03 | 3.48 | 3.49 | 3.33 | 3.37 | -3.44% | 255,249 | 86,432,468 |
| 2024-05-31 | 3.44 | 3.55 | 3.4 | 3.49 | +1.45% | 192,847 | 67,334,021 |
| 2024-05-30 | 3.51 | 3.55 | 3.41 | 3.44 | -3.64% | 297,751 | 103,062,315 |
| 2024-05-29 | 3.48 | 3.78 | 3.43 | 3.57 | +4.08% | 436,218 | 157,450,037 |
| 2024-05-28 | 3.43 | 3.57 | 3.36 | 3.43 | 0% | 245,887 | 85,077,764 |
| 2024-05-27 | 3.51 | 3.55 | 3.34 | 3.43 | -2.56% | 301,306 | 102,949,393 |
| 2024-05-24 | 3.63 | 3.82 | 3.51 | 3.52 | -4.09% | 566,416 | 206,481,544 |
| 2024-05-23 | 3.55 | 3.78 | 3.45 | 3.67 | +2.51% | 565,740 | 205,482,365 |
| 2024-05-22 | 3.43 | 3.59 | 3.43 | 3.58 | +4.37% | 369,608 | 130,983,756 |
| 2024-05-21 | 3.38 | 3.51 | 3.35 | 3.43 | +1.78% | 269,394 | 92,537,964 |
| 2024-05-20 | 3.39 | 3.44 | 3.35 | 3.37 | -0.59% | 215,644 | 73,057,651 |
| 2024-05-17 | 3.31 | 3.39 | 3.28 | 3.39 | +2.73% | 238,603 | 79,963,900 |
| 2024-05-16 | 3.33 | 3.35 | 3.28 | 3.3 | -0.3% | 162,863 | 53,922,707 |
| 2024-05-15 | 3.33 | 3.43 | 3.3 | 3.31 | -1.19% | 209,192 | 70,036,736 |
| 2024-05-14 | 3.35 | 3.43 | 3.32 | 3.35 | +0.6% | 194,068 | 64,928,211 |
| 2024-05-13 | 3.48 | 3.49 | 3.29 | 3.33 | -4.86% | 305,570 | 102,577,123 |
| 2024-05-10 | 3.66 | 3.66 | 3.42 | 3.5 | -4.63% | 392,615 | 137,167,551 |
| 2024-05-09 | 3.58 | 3.81 | 3.56 | 3.67 | +2.51% | 199,346 | 73,793,112 |
| 2024-05-08 | 3.67 | 3.68 | 3.56 | 3.58 | -2.98% | 139,634 | 50,230,999 |
| 2024-05-07 | 3.8 | 3.8 | 3.63 | 3.69 | -1.6% | 122,592 | 45,357,653 |
| 2024-05-06 | 3.81 | 3.85 | 3.72 | 3.75 | 0% | 112,485 | 42,298,191 |
| 2024-04-30 | 3.81 | 3.84 | 3.74 | 3.75 | -1.83% | 88,521 | 33,414,780 |
| 2024-04-29 | 3.69 | 3.89 | 3.69 | 3.82 | +3.8% | 146,284 | 55,937,035 |
| 2024-04-26 | 3.8 | 3.84 | 3.68 | 3.68 | -3.41% | 151,143 | 56,722,798 |
| 2024-04-25 | 3.83 | 3.87 | 3.78 | 3.81 | -1.04% | 75,375 | 28,826,642 |
| 2024-04-24 | 3.8 | 3.89 | 3.8 | 3.85 | +0.26% | 65,005 | 24,981,018 |
| 2024-04-23 | 3.87 | 3.93 | 3.78 | 3.84 | -1.03% | 85,560 | 32,858,890 |
| 2024-04-22 | 3.99 | 3.99 | 3.86 | 3.88 | -4.9% | 184,301 | 72,108,072 |
| 2024-04-19 | 3.91 | 4.16 | 3.79 | 4.08 | +8.51% | 338,954 | 134,453,750 |
| 2024-04-18 | 3.81 | 3.97 | 3.7 | 3.76 | -1.31% | 168,302 | 64,584,968 |
| 2024-04-17 | 3.42 | 3.91 | 3.41 | 3.81 | +12.72% | 220,654 | 81,888,620 |
| 2024-04-16 | 3.67 | 3.67 | 3.38 | 3.38 | -7.4% | 186,217 | 63,948,792 |
| 2024-04-15 | 3.76 | 3.81 | 3.55 | 3.65 | -3.18% | 188,035 | 68,891,226 |
| 2024-04-12 | 3.74 | 3.81 | 3.73 | 3.77 | +0.53% | 100,031 | 37,771,747 |
| 2024-04-11 | 3.75 | 3.84 | 3.75 | 3.75 | -0.79% | 108,832 | 41,174,431 |
| 2024-04-10 | 3.9 | 3.9 | 3.74 | 3.78 | -2.58% | 91,288 | 34,632,595 |
| 2024-04-09 | 3.8 | 3.88 | 3.76 | 3.88 | +2.11% | 94,342 | 36,057,809 |
| 2024-04-08 | 3.93 | 3.94 | 3.8 | 3.8 | -2.81% | 100,822 | 38,794,161 |
| 2024-04-03 | 3.93 | 3.96 | 3.86 | 3.91 | -1.01% | 99,408 | 38,809,152 |
| 2024-04-02 | 4.01 | 4.04 | 3.9 | 3.95 | -1.25% | 133,656 | 52,740,324 |
| 2024-04-01 | 3.85 | 4.01 | 3.85 | 4 | +3.9% | 161,223 | 63,834,322 |
| 2024-03-29 | 3.8 | 3.88 | 3.76 | 3.85 | +1.05% | 152,472 | 58,308,791 |
| 2024-03-28 | 3.75 | 3.84 | 3.74 | 3.81 | +1.87% | 212,424 | 80,819,496 |
| 2024-03-27 | 3.96 | 3.96 | 3.7 | 3.74 | -5.32% | 194,310 | 74,311,777 |
| 2024-03-26 | 4.1 | 4.15 | 3.88 | 3.95 | -3.66% | 308,655 | 122,455,227 |
| 2024-03-25 | 4.28 | 4.3 | 4.08 | 4.1 | -5.75% | 280,949 | 118,216,651 |
| 2024-03-22 | 4.45 | 4.48 | 4.33 | 4.35 | -2.47% | 214,187 | 93,930,098 |
| 2024-03-21 | 4.49 | 4.58 | 4.44 | 4.46 | -0.67% | 189,426 | 85,324,704 |
| 2024-03-20 | 4.55 | 4.62 | 4.43 | 4.49 | -1.32% | 261,882 | 117,927,881 |
| 2024-03-19 | 4.44 | 4.6 | 4.42 | 4.55 | +2.48% | 327,578 | 148,149,149 |
| 2024-03-18 | 4.46 | 4.51 | 4.38 | 4.44 | +0.23% | 206,829 | 91,476,010 |
| 2024-03-15 | 4.38 | 4.43 | 4.33 | 4.43 | +0.68% | 177,627 | 77,879,724 |
| 2024-03-14 | 4.54 | 4.58 | 4.28 | 4.4 | -3.08% | 346,823 | 152,867,592 |
| 2024-03-13 | 4.55 | 4.6 | 4.5 | 4.54 | -1.09% | 224,109 | 102,025,898 |
| 2024-03-12 | 4.49 | 4.6 | 4.41 | 4.59 | +2% | 426,525 | 191,907,971 |
| 2024-03-11 | 4.29 | 4.53 | 4.25 | 4.5 | +6.13% | 442,885 | 196,130,583 |
| 2024-03-08 | 4.2 | 4.26 | 4.15 | 4.24 | +0.71% | 135,805 | 57,365,283 |
| 2024-03-07 | 4.25 | 4.32 | 4.19 | 4.21 | -0.47% | 187,755 | 80,058,126 |
| 2024-03-06 | 4.25 | 4.33 | 4.17 | 4.23 | -1.4% | 207,852 | 88,347,587 |
| 2024-03-05 | 4.35 | 4.46 | 4.22 | 4.29 | -2.28% | 332,039 | 144,103,714 |
| 2024-03-04 | 4.29 | 4.52 | 4.16 | 4.39 | +1.62% | 374,660 | 161,705,277 |
| 2024-03-01 | 4.26 | 4.4 | 4.16 | 4.32 | +2.37% | 269,661 | 115,650,593 |
| 2024-02-29 | 4.01 | 4.25 | 4.01 | 4.22 | +2.93% | 293,783 | 122,335,715 |
| 2024-02-28 | 4.4 | 4.64 | 4.07 | 4.1 | -7.03% | 452,668 | 199,269,193 |
| 2024-02-27 | 4.31 | 4.42 | 4.27 | 4.41 | +0.46% | 301,049 | 131,082,976 |
| 2024-02-26 | 4.21 | 4.48 | 4.21 | 4.39 | +0.92% | 388,675 | 168,427,976 |
| 2024-02-23 | 4.09 | 4.45 | 4.07 | 4.35 | +6.36% | 584,285 | 251,108,094 |
| 2024-02-22 | 4.04 | 4.12 | 4.01 | 4.09 | +1.24% | 242,517 | 98,625,002 |
| 2024-02-21 | 4.04 | 4.17 | 3.99 | 4.04 | -0.98% | 299,567 | 122,595,145 |
| 2024-02-20 | 4.2 | 4.2 | 3.99 | 4.08 | -2.16% | 311,009 | 126,109,295 |
| 2024-02-19 | 4.14 | 4.26 | 4.05 | 4.17 | +0.48% | 343,263 | 142,517,038 |
| 2024-02-08 | 4 | 4.28 | 3.89 | 4.15 | -1.19% | 617,524 | 254,503,523 |
| 2024-02-07 | 3.6 | 4.28 | 3.53 | 4.2 | +16.02% | 883,080 | 343,106,689 |
| 2024-02-06 | 3.19 | 3.78 | 2.97 | 3.62 | +11.04% | 661,008 | 225,382,974 |
| 2024-02-05 | 3.62 | 3.74 | 3.11 | 3.26 | -12.13% | 563,320 | 189,940,007 |
| 2024-02-02 | 3.86 | 4.01 | 3.43 | 3.71 | -4.87% | 867,843 | 325,353,105 |
| 2024-02-01 | 3.28 | 3.9 | 3.27 | 3.9 | +20% | 612,077 | 229,268,302 |
| 2024-01-31 | 3.45 | 3.53 | 3.23 | 3.25 | -8.19% | 288,417 | 96,452,850 |
| 2024-01-30 | 3.67 | 3.7 | 3.51 | 3.54 | -3.01% | 113,453 | 41,053,974 |
| 2024-01-29 | 3.82 | 3.86 | 3.64 | 3.65 | -4.7% | 118,177 | 43,887,400 |
| 2024-01-26 | 3.88 | 3.93 | 3.81 | 3.83 | -1.29% | 133,534 | 51,704,504 |
| 2024-01-25 | 3.68 | 3.93 | 3.66 | 3.88 | +4.3% | 206,092 | 78,446,577 |
| 2024-01-24 | 3.61 | 3.75 | 3.54 | 3.72 | +3.05% | 176,874 | 64,608,627 |
| 2024-01-23 | 3.57 | 3.65 | 3.49 | 3.61 | +0.56% | 145,839 | 52,097,820 |
| 2024-01-22 | 3.83 | 3.86 | 3.54 | 3.59 | -6.75% | 196,599 | 72,617,261 |
| 2024-01-19 | 3.95 | 3.97 | 3.84 | 3.85 | -2.28% | 93,059 | 36,164,589 |
| 2024-01-18 | 3.94 | 3.98 | 3.82 | 3.94 | -1.01% | 148,494 | 57,718,768 |
| 2024-01-17 | 4.07 | 4.08 | 3.97 | 3.98 | -2.45% | 100,821 | 40,530,277 |
| 2024-01-16 | 4.19 | 4.19 | 3.98 | 4.08 | -1.21% | 167,572 | 68,180,251 |
| 2024-01-15 | 4.23 | 4.28 | 4.11 | 4.13 | -2.13% | 139,141 | 57,752,031 |
| 2024-01-12 | 4.22 | 4.5 | 4.17 | 4.22 | 0% | 240,087 | 103,209,023 |
| 2024-01-11 | 4.12 | 4.25 | 4.11 | 4.22 | +2.18% | 102,859 | 43,149,897 |
| 2024-01-10 | 4.16 | 4.2 | 4.09 | 4.13 | -1.67% | 114,890 | 47,514,203 |
| 2024-01-09 | 4.12 | 4.26 | 4.12 | 4.2 | +2.19% | 130,569 | 54,725,076 |
| 2024-01-08 | 4.18 | 4.2 | 4.11 | 4.11 | -1.44% | 134,643 | 55,963,865 |
| 2024-01-05 | 4.29 | 4.32 | 4.14 | 4.17 | -3.02% | 174,337 | 73,426,383 |
| 2024-01-04 | 4.34 | 4.36 | 4.23 | 4.3 | -0.69% | 118,678 | 50,667,907 |
| 2024-01-03 | 4.52 | 4.52 | 4.28 | 4.33 | -3.99% | 212,851 | 92,759,293 |
| 2024-01-02 | 4.6 | 4.62 | 4.5 | 4.51 | -2.17% | 153,458 | 69,871,113 |
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：