股票概览
6.09
-1.14%
-0.07
6.18
开盘价
6.19
最高价
6
最低价
183,521
成交量
数据更新至: 2025-03-25
技术指标
6.43
MA5 (5日均线)
6.67
MA10 (10日均线)
6.96
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 | 6.18 | 6.19 | 6 | 6.09 | -1.14% | 183,521 | 111,484,149 |
| 2025-03-24 | 6.45 | 6.45 | 5.99 | 6.16 | -4.79% | 478,379 | 295,371,246 |
| 2025-03-21 | 6.67 | 6.68 | 6.42 | 6.47 | -2.85% | 317,719 | 206,975,256 |
| 2025-03-20 | 6.81 | 6.84 | 6.63 | 6.66 | -1.91% | 324,276 | 217,206,966 |
| 2025-03-19 | 6.9 | 6.92 | 6.77 | 6.79 | -2.44% | 352,378 | 240,294,013 |
| 2025-03-18 | 6.74 | 7.23 | 6.74 | 6.96 | +2.5% | 515,088 | 361,107,138 |
| 2025-03-17 | 6.86 | 6.94 | 6.79 | 6.79 | -0.59% | 339,922 | 233,396,579 |
| 2025-03-14 | 6.77 | 6.86 | 6.48 | 6.83 | 0% | 509,524 | 341,226,425 |
| 2025-03-13 | 7.05 | 7.08 | 6.75 | 6.83 | -3.94% | 479,826 | 328,973,574 |
| 2025-03-12 | 6.94 | 7.24 | 6.93 | 7.11 | +2.45% | 539,203 | 384,046,500 |
| 2025-03-11 | 6.9 | 7.01 | 6.8 | 6.94 | -1.7% | 496,772 | 342,537,938 |
| 2025-03-10 | 7.14 | 7.23 | 7 | 7.06 | -1.94% | 488,980 | 346,702,150 |
| 2025-03-07 | 7.38 | 7.38 | 7.11 | 7.2 | -4% | 766,592 | 555,226,895 |
| 2025-03-06 | 7.32 | 7.65 | 7.25 | 7.5 | +3.16% | 1,008,585 | 746,975,797 |
| 2025-03-05 | 7.32 | 7.39 | 7.16 | 7.27 | -2.81% | 735,731 | 532,275,137 |
| 2025-03-04 | 7.4 | 7.54 | 7.09 | 7.48 | -3.86% | 1,370,420 | 1,000,890,491 |
| 2025-03-03 | 6.88 | 7.87 | 6.88 | 7.78 | +12.27% | 1,900,888 | 1,441,811,546 |
| 2025-02-28 | 7.4 | 7.59 | 6.8 | 6.93 | -7.1% | 1,131,978 | 816,640,913 |
| 2025-02-27 | 7.08 | 7.56 | 7.05 | 7.46 | +6.88% | 1,556,602 | 1,147,110,249 |
| 2025-02-26 | 6.86 | 7.21 | 6.81 | 6.98 | +3.41% | 700,500 | 492,348,863 |
| 2025-02-25 | 6.7 | 6.95 | 6.63 | 6.75 | -0.74% | 500,110 | 341,289,520 |
| 2025-02-24 | 7.08 | 7.08 | 6.76 | 6.8 | -4.76% | 759,103 | 523,449,452 |
| 2025-02-21 | 7.08 | 7.25 | 6.95 | 7.14 | +0.14% | 868,552 | 618,011,910 |
| 2025-02-20 | 7.21 | 7.24 | 7.02 | 7.13 | -3.13% | 873,254 | 620,757,197 |
| 2025-02-19 | 7 | 7.49 | 6.76 | 7.36 | +2.08% | 1,185,901 | 852,668,979 |
| 2025-02-18 | 6.95 | 7.8 | 6.93 | 7.21 | +4.04% | 1,533,977 | 1,129,298,970 |
| 2025-02-17 | 6.8 | 6.96 | 6.63 | 6.93 | -0.14% | 867,893 | 590,746,138 |
| 2025-02-14 | 6.8 | 7.3 | 6.72 | 6.94 | -0.29% | 1,164,479 | 811,473,914 |
| 2025-02-13 | 6.46 | 7.35 | 6.41 | 6.96 | +6.58% | 1,549,133 | 1,079,378,688 |
| 2025-02-12 | 6.08 | 6.83 | 6.07 | 6.53 | +6.7% | 1,004,211 | 653,518,337 |
| 2025-02-11 | 6.23 | 6.26 | 6.08 | 6.12 | -2.7% | 472,928 | 289,783,447 |
| 2025-02-10 | 6.17 | 6.33 | 6.08 | 6.29 | +1.62% | 667,519 | 414,055,984 |
| 2025-02-07 | 6.15 | 6.3 | 6.06 | 6.19 | +0.16% | 791,530 | 488,949,555 |
| 2025-02-06 | 5.95 | 6.19 | 5.9 | 6.18 | +3.69% | 676,922 | 412,067,119 |
| 2025-02-05 | 5.98 | 6.05 | 5.81 | 5.96 | +1.36% | 506,775 | 301,738,987 |
| 2025-01-27 | 6.05 | 6.08 | 5.76 | 5.88 | -3.29% | 687,359 | 405,640,336 |
| 2025-01-24 | 5.54 | 6.18 | 5.53 | 6.08 | +13.01% | 1,188,142 | 708,413,981 |
| 2025-01-23 | 5.56 | 5.68 | 5.38 | 5.38 | -1.82% | 348,164 | 193,148,736 |
| 2025-01-22 | 5.49 | 5.57 | 5.43 | 5.48 | -1.44% | 215,784 | 118,181,963 |
| 2025-01-21 | 5.75 | 5.76 | 5.48 | 5.56 | -2.28% | 265,738 | 148,363,915 |
| 2025-01-20 | 5.69 | 5.75 | 5.57 | 5.69 | +0.89% | 262,722 | 149,141,745 |
| 2025-01-17 | 5.71 | 5.76 | 5.59 | 5.64 | -2.25% | 337,175 | 190,760,608 |
| 2025-01-16 | 5.82 | 5.92 | 5.7 | 5.77 | -0.17% | 476,429 | 276,665,862 |
| 2025-01-15 | 5.82 | 5.89 | 5.69 | 5.78 | -1.2% | 506,094 | 292,156,892 |
| 2025-01-14 | 5.34 | 5.9 | 5.22 | 5.85 | +12.07% | 726,454 | 409,340,883 |
| 2025-01-13 | 5.05 | 5.27 | 4.93 | 5.22 | +0.97% | 248,663 | 127,728,561 |
| 2025-01-10 | 5.4 | 5.46 | 5.15 | 5.17 | -4.44% | 301,753 | 159,849,696 |
| 2025-01-09 | 5.3 | 5.46 | 5.3 | 5.41 | +0.93% | 293,298 | 158,611,652 |
| 2025-01-08 | 5.28 | 5.46 | 5.11 | 5.36 | +1.13% | 371,830 | 196,507,606 |
| 2025-01-07 | 5.1 | 5.3 | 5.05 | 5.3 | +4.95% | 329,081 | 171,023,040 |
| 2025-01-06 | 5.07 | 5.13 | 4.83 | 5.05 | -1.17% | 332,135 | 166,922,603 |
| 2025-01-03 | 5.55 | 5.6 | 5.08 | 5.11 | -7.43% | 458,523 | 241,232,086 |
| 2025-01-02 | 5.66 | 5.78 | 5.42 | 5.52 | -2.3% | 403,994 | 225,708,655 |
| 2024-12-31 | 5.72 | 5.94 | 5.58 | 5.65 | -0.35% | 486,674 | 279,639,195 |
| 2024-12-30 | 5.7 | 5.82 | 5.53 | 5.67 | -1.9% | 283,763 | 160,734,339 |
| 2024-12-27 | 5.69 | 5.93 | 5.6 | 5.78 | +2.3% | 390,817 | 227,576,762 |
| 2024-12-26 | 5.6 | 5.72 | 5.58 | 5.65 | +0.71% | 282,558 | 159,893,235 |
| 2024-12-25 | 5.85 | 5.91 | 5.48 | 5.61 | -4.92% | 528,036 | 296,457,503 |
| 2024-12-24 | 5.95 | 6.07 | 5.75 | 5.9 | -1.5% | 476,475 | 279,817,497 |
| 2024-12-23 | 6.4 | 6.43 | 5.95 | 5.99 | -7.13% | 561,875 | 345,088,460 |
| 2024-12-20 | 6.32 | 6.54 | 6.28 | 6.45 | +3.2% | 658,602 | 423,131,242 |
| 2024-12-19 | 6.12 | 6.29 | 6.12 | 6.25 | +0.32% | 359,290 | 223,607,175 |
| 2024-12-18 | 6.22 | 6.34 | 6.07 | 6.23 | -0.32% | 467,271 | 290,540,957 |
| 2024-12-17 | 6.5 | 6.53 | 6.21 | 6.25 | -4.29% | 524,624 | 330,734,649 |
| 2024-12-16 | 6.73 | 6.79 | 6.47 | 6.53 | -2.1% | 554,037 | 365,369,281 |
| 2024-12-13 | 6.86 | 6.95 | 6.66 | 6.67 | -4.17% | 654,497 | 441,490,705 |
| 2024-12-12 | 6.84 | 6.96 | 6.66 | 6.96 | +0.58% | 832,945 | 566,005,738 |
| 2024-12-11 | 6.95 | 7.06 | 6.72 | 6.92 | -1.98% | 918,751 | 630,845,865 |
| 2024-12-10 | 7.09 | 7.5 | 6.96 | 7.06 | +2.77% | 1,241,686 | 888,601,528 |
| 2024-12-09 | 6.55 | 7.33 | 6.55 | 6.87 | -15.91% | 1,698,844 | 1,182,843,463 |
| 2024-12-06 | 8.28 | 8.33 | 8.04 | 8.17 | -1.33% | 878,234 | 717,190,647 |
| 2024-12-05 | 7.96 | 8.49 | 7.85 | 8.28 | +2.6% | 1,161,397 | 950,301,290 |
| 2024-12-04 | 8.23 | 8.4 | 7.95 | 8.07 | -5.94% | 1,370,072 | 1,115,944,757 |
| 2024-12-03 | 8.09 | 9.56 | 8.08 | 8.58 | +4.89% | 1,995,330 | 1,745,743,607 |
| 2024-12-02 | 8.1 | 8.64 | 8.02 | 8.18 | -3.08% | 1,779,405 | 1,459,131,520 |
| 2024-11-29 | 8.3 | 8.77 | 7.77 | 8.44 | -4.95% | 2,577,100 | 2,116,439,872 |
| 2024-11-28 | 8 | 9.11 | 8 | 8.88 | +17% | 2,919,560 | 2,579,828,047 |
| 2024-11-27 | 6.86 | 7.68 | 6.8 | 7.59 | +6.9% | 1,249,093 | 909,683,974 |
| 2024-11-26 | 7.7 | 7.87 | 7.07 | 7.1 | -12.88% | 1,435,344 | 1,057,985,732 |
| 2024-11-25 | 7.7 | 8.4 | 7.61 | 8.15 | +5.84% | 1,582,440 | 1,272,382,971 |
| 2024-11-22 | 7.9 | 8.49 | 7.66 | 7.7 | -5.75% | 1,694,688 | 1,365,367,097 |
| 2024-11-21 | 8.65 | 9.14 | 8.1 | 8.17 | -9.12% | 2,112,368 | 1,800,747,205 |
| 2024-11-20 | 8.77 | 9.87 | 8.41 | 8.99 | +0.78% | 2,933,072 | 2,632,272,932 |
| 2024-11-19 | 7.05 | 9.38 | 7.05 | 8.92 | +13.49% | 2,846,145 | 2,285,603,428 |
| 2024-11-18 | 7.36 | 8.5 | 7.07 | 7.86 | +9.93% | 2,922,176 | 2,258,857,453 |
| 2024-11-15 | 5.84 | 7.15 | 5.84 | 7.15 | +19.97% | 2,595,389 | 1,759,728,818 |
| 2024-11-14 | 6.42 | 6.58 | 5.91 | 5.96 | -9.01% | 1,095,514 | 677,532,061 |
| 2024-11-13 | 7 | 7.16 | 6.32 | 6.55 | -2.96% | 1,469,592 | 974,371,963 |
| 2024-11-12 | 7.28 | 7.44 | 6.47 | 6.75 | -3.98% | 2,157,389 | 1,464,279,670 |
| 2024-11-11 | 6.53 | 7.03 | 6.15 | 7.03 | +19.97% | 2,797,024 | 1,873,148,620 |
| 2024-11-08 | 4.98 | 5.86 | 4.95 | 5.86 | +20.08% | 936,734 | 536,924,537 |
| 2024-11-07 | 4.63 | 4.96 | 4.61 | 4.88 | +4.5% | 516,380 | 250,007,722 |
| 2024-11-06 | 4.61 | 4.78 | 4.6 | 4.67 | +2.19% | 397,227 | 186,662,407 |
| 2024-11-05 | 4.46 | 4.61 | 4.44 | 4.57 | +2.93% | 254,713 | 115,338,207 |
| 2024-11-04 | 4.32 | 4.5 | 4.32 | 4.44 | +2.78% | 190,043 | 84,478,998 |
| 2024-11-01 | 4.61 | 4.62 | 4.3 | 4.32 | -6.29% | 316,870 | 139,841,566 |
| 2024-10-31 | 4.47 | 4.65 | 4.47 | 4.61 | +2.67% | 300,553 | 137,672,904 |
| 2024-10-30 | 4.47 | 4.56 | 4.41 | 4.49 | -0.88% | 230,123 | 103,077,875 |
| 2024-10-29 | 4.72 | 4.77 | 4.52 | 4.53 | -4.23% | 382,418 | 176,094,159 |
| 2024-10-28 | 4.55 | 4.76 | 4.48 | 4.73 | +3.96% | 465,756 | 216,827,392 |
| 2024-10-25 | 4.41 | 4.58 | 4.4 | 4.55 | +3.88% | 320,324 | 144,505,412 |
| 2024-10-24 | 4.39 | 4.43 | 4.33 | 4.38 | -1.13% | 184,912 | 80,923,632 |
| 2024-10-23 | 4.5 | 4.5 | 4.38 | 4.43 | -0.89% | 276,726 | 122,624,209 |
| 2024-10-22 | 4.35 | 4.49 | 4.33 | 4.47 | +2.05% | 288,522 | 127,471,040 |
| 2024-10-21 | 4.38 | 4.43 | 4.28 | 4.38 | +1.15% | 317,812 | 138,811,169 |
| 2024-10-18 | 4.19 | 4.42 | 4.16 | 4.33 | +3.34% | 264,674 | 113,071,145 |
| 2024-10-17 | 4.19 | 4.25 | 4.17 | 4.19 | +0.72% | 177,003 | 74,511,025 |
| 2024-10-16 | 4.15 | 4.22 | 4.09 | 4.16 | -0.48% | 172,679 | 71,922,075 |
| 2024-10-15 | 4.23 | 4.34 | 4.17 | 4.18 | -1.65% | 208,839 | 88,988,864 |
| 2024-10-14 | 4.19 | 4.26 | 4.1 | 4.25 | +3.16% | 203,714 | 85,312,815 |
| 2024-10-11 | 4.3 | 4.32 | 4.03 | 4.12 | -5.5% | 270,397 | 112,151,736 |
| 2024-10-10 | 4.4 | 4.52 | 4.26 | 4.36 | -0.46% | 335,100 | 147,338,370 |
| 2024-10-09 | 4.8 | 4.8 | 4.31 | 4.38 | -13.27% | 558,488 | 254,738,578 |
| 2024-10-08 | 5.2 | 5.2 | 4.56 | 5.05 | +16.09% | 797,362 | 388,570,609 |
| 2024-09-30 | 3.97 | 4.38 | 3.89 | 4.35 | +14.47% | 522,564 | 216,771,240 |
| 2024-09-27 | 3.65 | 3.9 | 3.59 | 3.8 | +6.44% | 307,321 | 114,484,465 |
| 2024-09-26 | 3.48 | 3.58 | 3.46 | 3.57 | +2.59% | 152,631 | 53,879,027 |
| 2024-09-25 | 3.48 | 3.57 | 3.47 | 3.48 | +1.16% | 168,052 | 59,059,189 |
| 2024-09-24 | 3.35 | 3.45 | 3.33 | 3.44 | +3.61% | 140,523 | 47,666,362 |
| 2024-09-23 | 3.3 | 3.38 | 3.29 | 3.32 | +0.3% | 71,664 | 23,906,090 |
| 2024-09-20 | 3.31 | 3.33 | 3.29 | 3.31 | -0.3% | 82,659 | 27,341,330 |
| 2024-09-19 | 3.25 | 3.33 | 3.21 | 3.32 | +2.79% | 96,852 | 31,874,188 |
| 2024-09-18 | 3.29 | 3.31 | 3.17 | 3.23 | -1.52% | 94,329 | 30,471,409 |
| 2024-09-13 | 3.38 | 3.39 | 3.26 | 3.28 | -3.24% | 127,139 | 41,909,035 |
| 2024-09-12 | 3.41 | 3.43 | 3.35 | 3.39 | +0.59% | 129,306 | 43,893,059 |
| 2024-09-11 | 3.33 | 3.45 | 3.3 | 3.37 | +1.2% | 156,108 | 52,981,859 |
| 2024-09-10 | 3.28 | 3.35 | 3.23 | 3.33 | +1.83% | 99,766 | 32,788,340 |
| 2024-09-09 | 3.24 | 3.31 | 3.21 | 3.27 | +0.31% | 83,969 | 27,408,625 |
| 2024-09-06 | 3.39 | 3.39 | 3.26 | 3.26 | -3.83% | 116,011 | 38,462,952 |
| 2024-09-05 | 3.38 | 3.42 | 3.35 | 3.39 | 0% | 105,646 | 35,726,597 |
| 2024-09-04 | 3.33 | 3.43 | 3.28 | 3.39 | +2.11% | 190,075 | 64,144,332 |
| 2024-09-03 | 3.27 | 3.35 | 3.25 | 3.32 | +0.91% | 93,058 | 30,856,796 |
| 2024-09-02 | 3.36 | 3.41 | 3.28 | 3.29 | -2.66% | 119,626 | 39,954,906 |
| 2024-08-30 | 3.29 | 3.43 | 3.27 | 3.38 | +2.42% | 162,173 | 54,600,298 |
| 2024-08-29 | 3.19 | 3.33 | 3.17 | 3.3 | +3.13% | 146,475 | 47,762,976 |
| 2024-08-28 | 3.13 | 3.22 | 3.11 | 3.2 | +0.95% | 144,024 | 45,763,260 |
| 2024-08-27 | 3.32 | 3.32 | 3.13 | 3.17 | -4.8% | 219,198 | 69,956,161 |
| 2024-08-26 | 3.31 | 3.39 | 3.22 | 3.33 | -2.92% | 246,180 | 81,389,398 |
| 2024-08-23 | 3.48 | 3.51 | 3.38 | 3.43 | -2.83% | 166,221 | 56,977,039 |
| 2024-08-22 | 3.64 | 3.64 | 3.51 | 3.53 | -3.02% | 190,173 | 67,678,659 |
| 2024-08-21 | 3.5 | 3.65 | 3.44 | 3.64 | +4.3% | 245,278 | 88,169,479 |
| 2024-08-20 | 3.56 | 3.6 | 3.48 | 3.49 | -2.51% | 122,823 | 43,304,271 |
| 2024-08-19 | 3.53 | 3.62 | 3.52 | 3.58 | -0.28% | 156,646 | 55,909,599 |
| 2024-08-16 | 3.52 | 3.62 | 3.48 | 3.59 | +2.87% | 173,290 | 61,679,295 |
| 2024-08-15 | 3.38 | 3.51 | 3.37 | 3.49 | +2.35% | 109,914 | 38,049,348 |
| 2024-08-14 | 3.42 | 3.46 | 3.4 | 3.41 | -0.29% | 55,548 | 19,033,597 |
| 2024-08-13 | 3.38 | 3.43 | 3.35 | 3.42 | +0.88% | 73,514 | 24,909,771 |
| 2024-08-12 | 3.41 | 3.44 | 3.38 | 3.39 | -1.45% | 71,938 | 24,518,393 |
| 2024-08-09 | 3.44 | 3.5 | 3.43 | 3.44 | 0% | 72,381 | 25,004,261 |
| 2024-08-08 | 3.45 | 3.49 | 3.38 | 3.44 | -0.86% | 80,697 | 27,633,025 |
| 2024-08-07 | 3.46 | 3.51 | 3.45 | 3.47 | +0.29% | 71,416 | 24,814,742 |
| 2024-08-06 | 3.46 | 3.48 | 3.41 | 3.46 | +1.47% | 80,461 | 27,726,690 |
| 2024-08-05 | 3.52 | 3.56 | 3.41 | 3.41 | -3.94% | 105,029 | 36,547,476 |
| 2024-08-02 | 3.6 | 3.63 | 3.54 | 3.55 | -1.66% | 78,922 | 28,301,966 |
| 2024-08-01 | 3.62 | 3.65 | 3.59 | 3.61 | -0.28% | 88,694 | 32,082,597 |
| 2024-07-31 | 3.5 | 3.63 | 3.5 | 3.62 | +2.55% | 135,352 | 48,434,315 |
| 2024-07-30 | 3.51 | 3.53 | 3.46 | 3.53 | +0.57% | 70,693 | 24,748,298 |
| 2024-07-29 | 3.52 | 3.54 | 3.47 | 3.51 | 0% | 65,982 | 23,132,696 |
| 2024-07-26 | 3.4 | 3.52 | 3.4 | 3.51 | +2.93% | 102,403 | 35,633,082 |
| 2024-07-25 | 3.38 | 3.46 | 3.33 | 3.41 | +0.29% | 74,278 | 25,257,803 |
| 2024-07-24 | 3.45 | 3.47 | 3.39 | 3.4 | -1.73% | 88,762 | 30,387,761 |
| 2024-07-23 | 3.49 | 3.54 | 3.45 | 3.46 | -0.86% | 92,663 | 32,423,495 |
| 2024-07-22 | 3.49 | 3.52 | 3.44 | 3.49 | +0.29% | 64,524 | 22,401,633 |
| 2024-07-19 | 3.47 | 3.52 | 3.42 | 3.48 | 0% | 60,502 | 21,053,786 |
| 2024-07-18 | 3.46 | 3.5 | 3.36 | 3.48 | -0.57% | 90,400 | 30,953,979 |
| 2024-07-17 | 3.54 | 3.57 | 3.49 | 3.5 | -2.23% | 60,614 | 21,320,787 |
| 2024-07-16 | 3.58 | 3.6 | 3.53 | 3.58 | 0% | 59,450 | 21,174,985 |
| 2024-07-15 | 3.66 | 3.68 | 3.56 | 3.58 | -2.72% | 67,883 | 24,405,498 |
| 2024-07-12 | 3.7 | 3.73 | 3.64 | 3.68 | -0.81% | 87,490 | 32,183,426 |
| 2024-07-11 | 3.63 | 3.71 | 3.6 | 3.71 | +4.51% | 114,005 | 41,701,534 |
| 2024-07-10 | 3.57 | 3.63 | 3.54 | 3.55 | -0.56% | 87,814 | 31,437,752 |
| 2024-07-09 | 3.48 | 3.59 | 3.42 | 3.57 | +2% | 102,972 | 36,212,216 |
| 2024-07-08 | 3.65 | 3.65 | 3.47 | 3.5 | -4.11% | 110,473 | 38,964,262 |
| 2024-07-05 | 3.57 | 3.68 | 3.49 | 3.65 | +2.24% | 108,241 | 38,956,291 |
| 2024-07-04 | 3.68 | 3.72 | 3.55 | 3.57 | -3.25% | 102,099 | 36,874,058 |
| 2024-07-03 | 3.72 | 3.79 | 3.67 | 3.69 | -1.34% | 105,332 | 39,058,076 |
| 2024-07-02 | 3.78 | 3.82 | 3.73 | 3.74 | -1.58% | 137,738 | 51,826,981 |
| 2024-07-01 | 3.78 | 3.91 | 3.71 | 3.8 | +0.8% | 187,011 | 70,972,817 |
| 2024-06-28 | 3.67 | 3.87 | 3.62 | 3.77 | +3.57% | 187,807 | 71,074,900 |
| 2024-06-27 | 3.67 | 3.8 | 3.63 | 3.64 | -1.09% | 131,604 | 48,891,418 |
| 2024-06-26 | 3.54 | 3.69 | 3.51 | 3.68 | +2.51% | 115,959 | 41,696,342 |
| 2024-06-25 | 3.44 | 3.67 | 3.44 | 3.59 | +4.06% | 197,500 | 71,023,250 |
| 2024-06-24 | 3.62 | 3.62 | 3.43 | 3.45 | -5.22% | 138,564 | 48,543,528 |
| 2024-06-21 | 3.65 | 3.71 | 3.59 | 3.64 | -1.36% | 97,016 | 35,412,094 |
| 2024-06-20 | 3.76 | 3.83 | 3.67 | 3.69 | -3.4% | 130,937 | 48,950,258 |
| 2024-06-19 | 3.83 | 3.94 | 3.8 | 3.82 | -0.52% | 159,042 | 61,338,892 |
| 2024-06-18 | 3.65 | 3.92 | 3.59 | 3.84 | +6.08% | 224,662 | 85,340,126 |
| 2024-06-17 | 3.62 | 3.65 | 3.55 | 3.62 | -0.82% | 75,133 | 27,202,807 |
| 2024-06-14 | 3.64 | 3.67 | 3.59 | 3.65 | +0.27% | 92,333 | 33,476,570 |
| 2024-06-13 | 3.69 | 3.73 | 3.62 | 3.64 | -1.36% | 88,257 | 32,257,676 |
| 2024-06-12 | 3.62 | 3.71 | 3.6 | 3.69 | +1.93% | 98,525 | 36,216,349 |
| 2024-06-11 | 3.57 | 3.63 | 3.52 | 3.62 | +0.28% | 89,571 | 32,139,185 |
| 2024-06-07 | 3.58 | 3.66 | 3.53 | 3.61 | +2.27% | 128,371 | 46,308,796 |
| 2024-06-06 | 3.73 | 3.75 | 3.45 | 3.53 | -5.36% | 236,365 | 84,051,170 |
| 2024-06-05 | 3.82 | 3.83 | 3.71 | 3.73 | -2.61% | 104,682 | 39,267,715 |
| 2024-06-04 | 3.9 | 3.93 | 3.77 | 3.83 | -2.05% | 130,259 | 49,734,153 |
| 2024-06-03 | 4.09 | 4.12 | 3.88 | 3.91 | -4.87% | 172,017 | 68,196,332 |
| 2024-05-31 | 4.03 | 4.12 | 4.02 | 4.11 | +2.24% | 100,533 | 41,138,322 |
| 2024-05-30 | 4.1 | 4.1 | 4.01 | 4.02 | -1.71% | 100,531 | 40,767,793 |
| 2024-05-29 | 4.16 | 4.19 | 4.05 | 4.09 | -1.68% | 137,844 | 56,648,510 |
| 2024-05-28 | 4.12 | 4.19 | 4.07 | 4.16 | +0.48% | 119,371 | 49,493,191 |
| 2024-05-27 | 4.12 | 4.14 | 4.02 | 4.14 | 0% | 136,288 | 55,466,159 |
| 2024-05-24 | 4.21 | 4.29 | 4.13 | 4.14 | -2.13% | 193,432 | 81,194,569 |
| 2024-05-23 | 4.15 | 4.32 | 4.09 | 4.23 | +1.44% | 272,349 | 114,860,594 |
| 2024-05-22 | 4.13 | 4.18 | 4.11 | 4.17 | +0.97% | 71,649 | 29,780,049 |
| 2024-05-21 | 4.15 | 4.2 | 4.11 | 4.13 | -1.2% | 85,873 | 35,445,756 |
| 2024-05-20 | 4.22 | 4.25 | 4.16 | 4.18 | -0.95% | 112,982 | 47,430,098 |
| 2024-05-17 | 4.14 | 4.23 | 4.12 | 4.22 | +1.93% | 110,674 | 46,240,175 |
| 2024-05-16 | 4.13 | 4.18 | 4.13 | 4.14 | +0.24% | 78,915 | 32,812,724 |
| 2024-05-15 | 4.18 | 4.21 | 4.12 | 4.13 | -1.2% | 84,885 | 35,332,650 |
| 2024-05-14 | 4.15 | 4.21 | 4.13 | 4.18 | +1.21% | 101,030 | 42,244,682 |
| 2024-05-13 | 4.21 | 4.21 | 4.11 | 4.13 | -2.59% | 119,717 | 49,585,971 |
| 2024-05-10 | 4.3 | 4.32 | 4.2 | 4.24 | -1.62% | 133,427 | 56,593,304 |
| 2024-05-09 | 4.15 | 4.33 | 4.15 | 4.31 | +3.36% | 205,653 | 88,286,884 |
| 2024-05-08 | 4.24 | 4.25 | 4.15 | 4.17 | -1.65% | 117,392 | 49,229,723 |
| 2024-05-07 | 4.22 | 4.24 | 4.18 | 4.24 | +0.24% | 132,148 | 55,708,502 |
| 2024-05-06 | 4.25 | 4.29 | 4.19 | 4.23 | +0.71% | 163,291 | 68,990,857 |
| 2024-04-30 | 4.18 | 4.25 | 4.14 | 4.2 | -0.24% | 188,688 | 78,833,088 |
| 2024-04-29 | 4.03 | 4.23 | 4.03 | 4.21 | +6.58% | 261,579 | 108,831,192 |
| 2024-04-26 | 3.96 | 3.98 | 3.88 | 3.95 | +0.77% | 148,371 | 58,431,044 |
| 2024-04-25 | 3.89 | 4.01 | 3.86 | 3.92 | +1.03% | 126,182 | 49,809,739 |
| 2024-04-24 | 3.78 | 3.88 | 3.77 | 3.88 | +2.65% | 127,704 | 48,974,867 |
| 2024-04-23 | 3.7 | 3.8 | 3.69 | 3.78 | +1.61% | 124,939 | 47,010,462 |
| 2024-04-22 | 3.7 | 3.76 | 3.54 | 3.72 | +0.54% | 151,239 | 55,441,426 |
| 2024-04-19 | 3.75 | 3.79 | 3.66 | 3.7 | -1.6% | 139,695 | 51,814,077 |
| 2024-04-18 | 3.83 | 3.85 | 3.72 | 3.76 | -2.34% | 152,009 | 57,526,371 |
| 2024-04-17 | 3.55 | 3.85 | 3.55 | 3.85 | +10.95% | 224,411 | 84,107,725 |
| 2024-04-16 | 3.97 | 3.97 | 3.46 | 3.47 | -12.15% | 298,318 | 107,334,032 |
| 2024-04-15 | 4.09 | 4.16 | 3.87 | 3.95 | -3.89% | 226,598 | 90,564,475 |
| 2024-04-12 | 4.2 | 4.24 | 4.1 | 4.11 | -2.61% | 165,920 | 69,059,129 |
| 2024-04-11 | 4.16 | 4.28 | 4.14 | 4.22 | -0.24% | 176,189 | 74,357,107 |
| 2024-04-10 | 4.38 | 4.47 | 4.17 | 4.23 | -4.3% | 305,186 | 131,058,721 |
| 2024-04-09 | 4.16 | 4.52 | 4.16 | 4.42 | +5.74% | 347,064 | 153,453,505 |
| 2024-04-08 | 4.3 | 4.3 | 4.17 | 4.18 | -3.02% | 122,592 | 51,750,409 |
| 2024-04-03 | 4.42 | 4.42 | 4.29 | 4.31 | -2.71% | 101,904 | 44,137,746 |
| 2024-04-02 | 4.46 | 4.47 | 4.36 | 4.43 | -0.23% | 120,665 | 53,193,561 |
| 2024-04-01 | 4.27 | 4.45 | 4.27 | 4.44 | +3.98% | 180,624 | 79,307,462 |
| 2024-03-29 | 4.22 | 4.29 | 4.2 | 4.27 | +1.18% | 115,702 | 49,098,943 |
| 2024-03-28 | 4.06 | 4.27 | 4.03 | 4.22 | +3.43% | 181,862 | 76,219,548 |
| 2024-03-27 | 4.31 | 4.31 | 4.06 | 4.08 | -5.56% | 175,886 | 73,407,077 |
| 2024-03-26 | 4.31 | 4.36 | 4.2 | 4.32 | 0% | 164,357 | 70,427,218 |
| 2024-03-25 | 4.4 | 4.48 | 4.32 | 4.32 | -2.7% | 148,853 | 65,424,619 |
| 2024-03-22 | 4.52 | 4.53 | 4.38 | 4.44 | -1.55% | 177,917 | 78,936,061 |
| 2024-03-21 | 4.5 | 4.53 | 4.44 | 4.51 | 0% | 200,039 | 89,787,103 |
| 2024-03-20 | 4.39 | 4.54 | 4.37 | 4.51 | +2.5% | 226,457 | 100,997,398 |
| 2024-03-19 | 4.46 | 4.49 | 4.39 | 4.4 | -2.22% | 254,599 | 112,718,626 |
| 2024-03-18 | 4.34 | 4.72 | 4.34 | 4.5 | +4.9% | 440,007 | 199,454,555 |
| 2024-03-15 | 4.23 | 4.3 | 4.18 | 4.29 | +1.66% | 152,445 | 64,762,641 |
| 2024-03-14 | 4.24 | 4.27 | 4.15 | 4.22 | -0.94% | 162,465 | 68,542,937 |
| 2024-03-13 | 4.26 | 4.29 | 4.22 | 4.26 | -0.7% | 200,834 | 85,476,177 |
| 2024-03-12 | 4.31 | 4.35 | 4.23 | 4.29 | -1.61% | 282,844 | 121,037,266 |
| 2024-03-11 | 4.15 | 4.4 | 4.15 | 4.36 | +5.06% | 351,356 | 150,163,938 |
| 2024-03-08 | 4.12 | 4.16 | 4.08 | 4.15 | -0.24% | 161,579 | 66,609,383 |
| 2024-03-07 | 4.15 | 4.27 | 4.12 | 4.16 | +1.22% | 282,135 | 118,280,474 |
| 2024-03-06 | 4.05 | 4.15 | 4.04 | 4.11 | +1.48% | 164,458 | 67,414,329 |
| 2024-03-05 | 4.15 | 4.15 | 4.02 | 4.05 | -3.34% | 212,478 | 86,686,906 |
| 2024-03-04 | 4.17 | 4.23 | 4.06 | 4.19 | +0.96% | 288,693 | 120,239,994 |
| 2024-03-01 | 4.02 | 4.15 | 3.97 | 4.15 | +3.49% | 287,113 | 116,406,578 |
| 2024-02-29 | 3.74 | 4.02 | 3.7 | 4.01 | +5.8% | 283,603 | 110,810,753 |
| 2024-02-28 | 4.2 | 4.28 | 3.78 | 3.79 | -9.55% | 430,463 | 174,900,311 |
| 2024-02-27 | 4.08 | 4.23 | 4.05 | 4.19 | +1.45% | 293,900 | 121,522,799 |
| 2024-02-26 | 4.04 | 4.3 | 3.97 | 4.13 | +5.9% | 436,141 | 180,027,038 |
| 2024-02-23 | 3.75 | 3.93 | 3.73 | 3.9 | +4.28% | 257,699 | 98,915,512 |
| 2024-02-22 | 3.58 | 3.75 | 3.58 | 3.74 | +4.18% | 210,659 | 77,513,240 |
| 2024-02-21 | 3.49 | 3.71 | 3.45 | 3.59 | +1.7% | 235,574 | 85,313,962 |
| 2024-02-20 | 3.46 | 3.55 | 3.37 | 3.53 | +2.02% | 176,197 | 61,057,488 |
| 2024-02-19 | 3.36 | 3.51 | 3.36 | 3.46 | +3.9% | 257,359 | 88,592,458 |
| 2024-02-08 | 3 | 3.33 | 2.97 | 3.33 | +11.74% | 282,382 | 89,075,037 |
| 2024-02-07 | 3.15 | 3.18 | 2.96 | 2.98 | -5.1% | 256,525 | 78,665,130 |
| 2024-02-06 | 3 | 3.32 | 2.85 | 3.14 | +1.62% | 277,162 | 84,415,916 |
| 2024-02-05 | 3.48 | 3.48 | 3 | 3.09 | -12.46% | 279,177 | 88,251,128 |
| 2024-02-02 | 3.72 | 3.79 | 3.36 | 3.53 | -5.11% | 215,275 | 76,845,444 |
| 2024-02-01 | 3.8 | 3.83 | 3.68 | 3.72 | -3.13% | 177,663 | 66,608,246 |
| 2024-01-31 | 4 | 4.12 | 3.82 | 3.84 | -4% | 202,722 | 80,187,937 |
| 2024-01-30 | 4.08 | 4.14 | 3.99 | 4 | -1.96% | 113,637 | 46,124,921 |
| 2024-01-29 | 4.31 | 4.32 | 4.08 | 4.08 | -4.67% | 128,180 | 53,179,107 |
| 2024-01-26 | 4.29 | 4.36 | 4.26 | 4.28 | 0% | 130,771 | 56,353,492 |
| 2024-01-25 | 4.12 | 4.29 | 4.08 | 4.28 | +4.39% | 151,066 | 63,340,185 |
| 2024-01-24 | 4.07 | 4.14 | 3.94 | 4.1 | +1.23% | 145,453 | 59,051,170 |
| 2024-01-23 | 4.06 | 4.14 | 3.97 | 4.05 | -0.98% | 142,390 | 57,405,854 |
| 2024-01-22 | 4.37 | 4.37 | 4.05 | 4.09 | -6.83% | 133,490 | 56,336,103 |
| 2024-01-19 | 4.47 | 4.5 | 4.38 | 4.39 | -1.13% | 109,892 | 48,741,168 |
| 2024-01-18 | 4.47 | 4.49 | 4.31 | 4.44 | -0.67% | 139,964 | 61,454,000 |
| 2024-01-17 | 4.65 | 4.65 | 4.46 | 4.47 | -3.46% | 116,697 | 52,987,198 |
| 2024-01-16 | 4.67 | 4.7 | 4.55 | 4.63 | -0.64% | 124,590 | 57,440,303 |
| 2024-01-15 | 4.68 | 4.7 | 4.61 | 4.66 | -0.85% | 88,209 | 41,049,332 |
| 2024-01-12 | 4.72 | 4.79 | 4.69 | 4.7 | -0.84% | 129,219 | 61,079,088 |
| 2024-01-11 | 4.63 | 4.76 | 4.62 | 4.74 | +2.38% | 102,685 | 48,156,420 |
| 2024-01-10 | 4.7 | 4.72 | 4.6 | 4.63 | -1.7% | 97,174 | 45,204,499 |
| 2024-01-09 | 4.6 | 4.77 | 4.6 | 4.71 | +2.17% | 153,968 | 72,566,853 |
| 2024-01-08 | 4.71 | 4.75 | 4.6 | 4.61 | -2.54% | 100,191 | 46,727,932 |
| 2024-01-05 | 4.82 | 4.89 | 4.7 | 4.73 | -1.66% | 119,854 | 57,509,531 |
| 2024-01-04 | 4.83 | 4.86 | 4.78 | 4.81 | -0.62% | 81,095 | 39,121,490 |
| 2024-01-03 | 4.87 | 4.9 | 4.79 | 4.84 | -1.22% | 105,919 | 51,281,524 |
| 2024-01-02 | 4.93 | 4.94 | 4.88 | 4.9 | -0.2% | 142,528 | 69,988,441 |
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：