股票概览
4.41
-19.96%
-1.1
4.41
开盘价
4.41
最高价
4.41
最低价
79,733
成交量
数据更新至: 2025-03-25
技术指标
5.40
MA5 (5日均线)
5.66
MA10 (10日均线)
5.84
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 | 4.41 | 4.41 | 4.41 | 4.41 | -19.96% | 79,733 | 35,162,253 |
| 2025-03-21 | 5.61 | 5.65 | 5.5 | 5.51 | -2.13% | 132,075 | 73,397,029 |
| 2025-03-20 | 5.62 | 5.67 | 5.54 | 5.63 | 0% | 138,935 | 77,936,098 |
| 2025-03-19 | 5.82 | 5.82 | 5.57 | 5.63 | -3.43% | 211,675 | 119,638,448 |
| 2025-03-18 | 5.89 | 5.93 | 5.78 | 5.83 | -1.19% | 163,629 | 95,190,316 |
| 2025-03-17 | 6 | 6.05 | 5.89 | 5.9 | -1.67% | 205,958 | 122,689,354 |
| 2025-03-14 | 5.78 | 6.18 | 5.78 | 6 | +3.99% | 293,229 | 176,573,009 |
| 2025-03-13 | 5.98 | 5.98 | 5.71 | 5.77 | -3.67% | 170,599 | 99,144,014 |
| 2025-03-12 | 5.94 | 6.05 | 5.86 | 5.99 | +1.18% | 196,672 | 117,445,198 |
| 2025-03-11 | 5.8 | 5.94 | 5.73 | 5.92 | +0.34% | 146,782 | 85,644,292 |
| 2025-03-10 | 5.98 | 5.98 | 5.84 | 5.9 | -1.34% | 130,432 | 76,855,992 |
| 2025-03-07 | 6.1 | 6.2 | 5.94 | 5.98 | -2.13% | 238,965 | 144,555,980 |
| 2025-03-06 | 5.86 | 6.17 | 5.84 | 6.11 | +3.74% | 329,321 | 198,605,147 |
| 2025-03-05 | 5.96 | 6.12 | 5.82 | 5.89 | -1.17% | 179,722 | 106,220,434 |
| 2025-03-04 | 6.05 | 6.08 | 5.85 | 5.96 | 0% | 196,844 | 117,019,901 |
| 2025-03-03 | 5.82 | 6.06 | 5.7 | 5.96 | +2.23% | 257,886 | 152,466,326 |
| 2025-02-28 | 6.21 | 6.22 | 5.8 | 5.83 | -6.42% | 368,382 | 220,029,700 |
| 2025-02-27 | 6.2 | 6.51 | 6.12 | 6.23 | +0.97% | 512,872 | 323,011,325 |
| 2025-02-26 | 6.13 | 6.24 | 6.07 | 6.17 | -0.16% | 411,804 | 253,264,208 |
| 2025-02-25 | 6.58 | 6.6 | 6.13 | 6.18 | -5.36% | 766,803 | 481,148,048 |
| 2025-02-24 | 5.52 | 6.53 | 5.52 | 6.53 | +20.04% | 726,204 | 456,395,942 |
| 2025-02-21 | 5.44 | 5.49 | 5.33 | 5.44 | -0.73% | 134,241 | 72,706,140 |
| 2025-02-20 | 5.42 | 5.53 | 5.39 | 5.48 | +1.11% | 102,404 | 55,824,348 |
| 2025-02-19 | 5.4 | 5.42 | 5.33 | 5.42 | +0.37% | 91,611 | 49,437,235 |
| 2025-02-18 | 5.66 | 5.66 | 5.38 | 5.4 | -3.91% | 133,474 | 73,575,542 |
| 2025-02-17 | 5.5 | 5.69 | 5.43 | 5.62 | +2.18% | 139,668 | 78,090,766 |
| 2025-02-14 | 5.58 | 5.62 | 5.48 | 5.5 | -1.79% | 123,505 | 68,476,059 |
| 2025-02-13 | 5.67 | 5.74 | 5.58 | 5.6 | -1.93% | 149,273 | 84,227,290 |
| 2025-02-12 | 5.58 | 5.87 | 5.52 | 5.71 | +3.07% | 209,847 | 119,955,478 |
| 2025-02-11 | 5.74 | 5.74 | 5.51 | 5.54 | -2.64% | 140,936 | 78,217,956 |
| 2025-02-10 | 5.45 | 5.7 | 5.45 | 5.69 | +3.64% | 165,328 | 92,667,665 |
| 2025-02-07 | 5.36 | 5.53 | 5.35 | 5.49 | +2.62% | 178,088 | 97,261,834 |
| 2025-02-06 | 5.39 | 5.39 | 5.17 | 5.35 | 0% | 117,961 | 62,136,960 |
| 2025-02-05 | 5.35 | 5.42 | 5.26 | 5.35 | +0.94% | 80,627 | 43,101,972 |
| 2025-01-27 | 5.33 | 5.38 | 5.23 | 5.3 | +1.15% | 74,755 | 39,679,638 |
| 2025-01-24 | 5.27 | 5.27 | 5.14 | 5.24 | -0.38% | 79,473 | 41,469,955 |
| 2025-01-23 | 5.35 | 5.46 | 5.26 | 5.26 | -0.75% | 84,363 | 45,326,805 |
| 2025-01-22 | 5.22 | 5.3 | 5.15 | 5.3 | +0.95% | 65,345 | 34,254,213 |
| 2025-01-21 | 5.46 | 5.46 | 5.22 | 5.25 | -2.96% | 112,498 | 59,521,606 |
| 2025-01-20 | 5.54 | 5.56 | 5.36 | 5.41 | -0.92% | 90,319 | 49,239,898 |
| 2025-01-17 | 5.71 | 5.73 | 5.44 | 5.46 | -1.97% | 121,621 | 67,167,478 |
| 2025-01-16 | 5.52 | 5.6 | 5.48 | 5.57 | +1.64% | 91,898 | 50,996,387 |
| 2025-01-15 | 5.48 | 5.57 | 5.39 | 5.48 | +0.18% | 106,429 | 58,343,266 |
| 2025-01-14 | 5.25 | 5.48 | 5.25 | 5.47 | +4.79% | 121,329 | 65,433,495 |
| 2025-01-13 | 5.06 | 5.27 | 5 | 5.22 | +0.19% | 84,938 | 43,671,733 |
| 2025-01-10 | 5.41 | 5.54 | 5.21 | 5.21 | -3.34% | 139,726 | 75,076,863 |
| 2025-01-09 | 5.25 | 5.44 | 5.24 | 5.39 | +1.7% | 111,096 | 59,761,901 |
| 2025-01-08 | 5.37 | 5.42 | 5.15 | 5.3 | +0.95% | 146,603 | 77,712,163 |
| 2025-01-07 | 5.1 | 5.25 | 5.09 | 5.25 | +2.94% | 84,824 | 43,779,698 |
| 2025-01-06 | 5.09 | 5.19 | 4.91 | 5.1 | -1.54% | 112,411 | 56,947,066 |
| 2025-01-03 | 5.56 | 5.6 | 5.18 | 5.18 | -7.17% | 175,203 | 92,873,477 |
| 2025-01-02 | 5.51 | 5.79 | 5.43 | 5.58 | +1.09% | 162,778 | 91,308,785 |
| 2024-12-31 | 5.73 | 5.93 | 5.52 | 5.52 | -1.25% | 192,801 | 109,944,390 |
| 2024-12-30 | 5.79 | 5.83 | 5.54 | 5.59 | -3.12% | 113,404 | 63,687,651 |
| 2024-12-27 | 5.57 | 5.85 | 5.56 | 5.77 | +3.59% | 151,675 | 87,314,056 |
| 2024-12-26 | 5.48 | 5.63 | 5.45 | 5.57 | +0.72% | 104,909 | 58,375,326 |
| 2024-12-25 | 5.71 | 5.75 | 5.39 | 5.53 | -3.83% | 181,096 | 99,655,403 |
| 2024-12-24 | 5.8 | 5.86 | 5.61 | 5.75 | -0.86% | 148,595 | 84,858,078 |
| 2024-12-23 | 6.39 | 6.39 | 5.79 | 5.8 | -8.66% | 272,346 | 162,134,814 |
| 2024-12-20 | 6.42 | 6.61 | 6.35 | 6.35 | -1.09% | 172,334 | 111,915,830 |
| 2024-12-19 | 6.39 | 6.47 | 6.28 | 6.42 | +0.16% | 133,387 | 84,995,715 |
| 2024-12-18 | 6.6 | 6.61 | 6.39 | 6.41 | -2.44% | 162,057 | 104,913,397 |
| 2024-12-17 | 7.03 | 7.07 | 6.56 | 6.57 | -6.81% | 247,484 | 166,078,699 |
| 2024-12-16 | 7.3 | 7.34 | 6.97 | 7.05 | -2.76% | 213,354 | 151,964,790 |
| 2024-12-13 | 7.43 | 7.52 | 7.2 | 7.25 | -4.48% | 308,090 | 226,132,415 |
| 2024-12-12 | 7.4 | 7.65 | 7.26 | 7.59 | +2.57% | 476,359 | 358,652,038 |
| 2024-12-11 | 6.96 | 7.44 | 6.93 | 7.4 | +6.02% | 428,342 | 310,203,218 |
| 2024-12-10 | 7.12 | 7.23 | 6.95 | 6.98 | +0.72% | 262,937 | 187,203,874 |
| 2024-12-09 | 7.08 | 7.16 | 6.85 | 6.93 | -2.67% | 184,944 | 129,233,907 |
| 2024-12-06 | 6.99 | 7.18 | 6.94 | 7.12 | +1.71% | 187,238 | 132,881,282 |
| 2024-12-05 | 6.83 | 7.01 | 6.79 | 7 | +1.6% | 149,789 | 103,847,350 |
| 2024-12-04 | 7.14 | 7.22 | 6.84 | 6.89 | -3.23% | 192,320 | 134,918,851 |
| 2024-12-03 | 7.22 | 7.26 | 7.05 | 7.12 | -2.33% | 214,333 | 152,944,388 |
| 2024-12-02 | 7.25 | 7.42 | 7.1 | 7.29 | +3.4% | 296,251 | 214,915,181 |
| 2024-11-29 | 6.86 | 7.09 | 6.81 | 7.05 | +2.03% | 255,644 | 178,532,058 |
| 2024-11-28 | 6.78 | 7.12 | 6.75 | 6.91 | +1.77% | 278,292 | 192,894,902 |
| 2024-11-27 | 6.69 | 6.79 | 6.44 | 6.79 | +1.04% | 191,131 | 126,326,727 |
| 2024-11-26 | 6.75 | 6.97 | 6.68 | 6.72 | -0.74% | 207,271 | 141,015,467 |
| 2024-11-25 | 6.82 | 6.94 | 6.52 | 6.77 | -2.45% | 258,620 | 172,960,778 |
| 2024-11-22 | 6.99 | 7.29 | 6.89 | 6.94 | -0.57% | 330,844 | 235,175,408 |
| 2024-11-21 | 7.11 | 7.12 | 6.9 | 6.98 | -2.1% | 202,019 | 141,458,416 |
| 2024-11-20 | 7.04 | 7.21 | 6.98 | 7.13 | +0.14% | 262,942 | 187,002,579 |
| 2024-11-19 | 6.95 | 7.24 | 6.91 | 7.12 | +2.45% | 203,589 | 143,720,270 |
| 2024-11-18 | 7.28 | 7.39 | 6.8 | 6.95 | -4.53% | 246,791 | 172,439,330 |
| 2024-11-15 | 7.5 | 7.65 | 7.26 | 7.28 | -4.08% | 250,923 | 187,255,890 |
| 2024-11-14 | 7.86 | 7.97 | 7.57 | 7.59 | -4.89% | 258,102 | 199,861,637 |
| 2024-11-13 | 8.05 | 8.15 | 7.57 | 7.98 | +1.66% | 336,335 | 265,019,160 |
| 2024-11-12 | 8.12 | 8.41 | 7.81 | 7.85 | -3.33% | 358,358 | 289,553,632 |
| 2024-11-11 | 8 | 8.17 | 7.82 | 8.12 | -0.85% | 448,847 | 359,130,023 |
| 2024-11-08 | 8.65 | 8.85 | 8.14 | 8.19 | -6.19% | 666,897 | 563,152,946 |
| 2024-11-07 | 8 | 9.08 | 7.8 | 8.73 | +6.46% | 898,894 | 755,084,715 |
| 2024-11-06 | 7.51 | 8.66 | 7.23 | 8.2 | +6.77% | 933,495 | 738,694,651 |
| 2024-11-05 | 7.54 | 7.71 | 7.33 | 7.68 | +1.05% | 737,401 | 552,524,437 |
| 2024-11-04 | 7.65 | 8.1 | 7.03 | 7.6 | -6.17% | 832,512 | 628,169,534 |
| 2024-11-01 | 7.67 | 8.68 | 7.67 | 8.1 | +8.29% | 1,243,806 | 1,017,387,857 |
| 2024-10-31 | 8.03 | 8.21 | 7.38 | 7.48 | +2.47% | 1,433,779 | 1,108,272,899 |
| 2024-10-30 | 6.06 | 7.3 | 6.06 | 7.3 | +20.07% | 359,775 | 252,647,905 |
| 2024-10-29 | 6.41 | 6.75 | 6.06 | 6.08 | -5.44% | 572,216 | 366,242,751 |
| 2024-10-28 | 5.91 | 6.5 | 5.91 | 6.43 | +7.89% | 571,620 | 361,741,519 |
| 2024-10-25 | 5.81 | 6.09 | 5.81 | 5.96 | +1.71% | 251,487 | 150,258,096 |
| 2024-10-24 | 6.02 | 6.09 | 5.8 | 5.86 | -2.66% | 276,453 | 163,534,460 |
| 2024-10-23 | 6.03 | 6.36 | 6.01 | 6.02 | -2.27% | 427,955 | 263,247,292 |
| 2024-10-22 | 6.06 | 6.3 | 5.96 | 6.16 | +2.67% | 483,373 | 296,339,928 |
| 2024-10-21 | 5.82 | 6.06 | 5.79 | 6 | +3.63% | 421,853 | 250,790,667 |
| 2024-10-18 | 5.81 | 5.93 | 5.65 | 5.79 | -0.52% | 427,235 | 246,527,674 |
| 2024-10-17 | 6.08 | 6.2 | 5.78 | 5.82 | -3.16% | 437,198 | 258,749,756 |
| 2024-10-16 | 5.75 | 6.28 | 5.51 | 6.01 | +4.34% | 597,704 | 354,931,239 |
| 2024-10-15 | 5.46 | 6.2 | 5.35 | 5.76 | +5.11% | 547,556 | 317,990,341 |
| 2024-10-14 | 5.36 | 5.49 | 5.28 | 5.48 | +3.4% | 202,218 | 109,344,036 |
| 2024-10-11 | 5.57 | 5.57 | 5.24 | 5.3 | -4.85% | 257,913 | 139,161,351 |
| 2024-10-10 | 5.64 | 5.86 | 5.47 | 5.57 | +0.18% | 331,646 | 187,725,176 |
| 2024-10-09 | 6.33 | 6.48 | 5.55 | 5.56 | -17.38% | 573,410 | 340,098,730 |
| 2024-10-08 | 7.18 | 7.29 | 6.12 | 6.73 | +9.97% | 797,947 | 527,627,415 |
| 2024-09-30 | 5.56 | 6.2 | 5.51 | 6.12 | +13.75% | 540,339 | 316,499,008 |
| 2024-09-27 | 5.3 | 5.53 | 5.15 | 5.38 | +5.28% | 328,763 | 174,753,747 |
| 2024-09-26 | 5 | 5.12 | 5 | 5.11 | +3.02% | 212,924 | 107,852,759 |
| 2024-09-25 | 5.02 | 5.22 | 4.89 | 4.96 | +2.06% | 283,806 | 143,767,282 |
| 2024-09-24 | 4.65 | 4.89 | 4.63 | 4.86 | +4.74% | 242,072 | 115,401,071 |
| 2024-09-23 | 4.6 | 4.67 | 4.5 | 4.64 | +1.09% | 175,640 | 80,906,717 |
| 2024-09-20 | 4.56 | 4.65 | 4.48 | 4.59 | +1.32% | 252,918 | 115,410,083 |
| 2024-09-19 | 4.35 | 4.58 | 4.3 | 4.53 | +7.6% | 477,603 | 213,444,129 |
| 2024-09-18 | 4.4 | 4.64 | 4.21 | 4.21 | -18.73% | 602,186 | 264,777,360 |
| 2024-09-13 | 5.08 | 5.5 | 5.03 | 5.18 | +3.19% | 458,983 | 241,194,270 |
| 2024-09-12 | 5.04 | 5.35 | 5.02 | 5.02 | -0.2% | 258,960 | 133,597,562 |
| 2024-09-11 | 5.14 | 5.14 | 5.01 | 5.03 | -2.14% | 116,332 | 58,697,517 |
| 2024-09-10 | 5.17 | 5.2 | 5.07 | 5.14 | -0.96% | 122,473 | 62,726,488 |
| 2024-09-09 | 5.1 | 5.22 | 5.03 | 5.19 | +1.17% | 125,006 | 64,356,557 |
| 2024-09-06 | 5.17 | 5.26 | 5.09 | 5.13 | -0.77% | 123,432 | 63,702,852 |
| 2024-09-05 | 5.08 | 5.18 | 5.08 | 5.17 | +1.57% | 119,105 | 61,295,132 |
| 2024-09-04 | 5.14 | 5.19 | 5.07 | 5.09 | -1.93% | 120,387 | 61,648,106 |
| 2024-09-03 | 5.17 | 5.22 | 5.09 | 5.19 | +0.19% | 120,626 | 62,300,166 |
| 2024-09-02 | 5.26 | 5.35 | 5.17 | 5.18 | -2.08% | 160,463 | 84,364,662 |
| 2024-08-30 | 5.32 | 5.42 | 5.11 | 5.29 | -1.49% | 297,027 | 156,895,959 |
| 2024-08-29 | 5.14 | 5.38 | 5.13 | 5.37 | +3.87% | 169,756 | 89,910,612 |
| 2024-08-28 | 5.1 | 5.24 | 5.06 | 5.17 | +0.58% | 108,755 | 56,151,920 |
| 2024-08-27 | 5.27 | 5.31 | 5.1 | 5.14 | -2.28% | 109,562 | 56,510,225 |
| 2024-08-26 | 5.19 | 5.3 | 5.17 | 5.26 | +1.35% | 92,186 | 48,415,094 |
| 2024-08-23 | 5.24 | 5.25 | 5.14 | 5.19 | -1.14% | 103,353 | 53,710,247 |
| 2024-08-22 | 5.3 | 5.4 | 5.2 | 5.25 | -1.32% | 142,367 | 75,127,084 |
| 2024-08-21 | 5.39 | 5.49 | 5.28 | 5.32 | -1.48% | 148,293 | 79,519,252 |
| 2024-08-20 | 5.38 | 5.51 | 5.3 | 5.4 | +0.75% | 183,610 | 99,070,597 |
| 2024-08-19 | 5.6 | 5.6 | 5.31 | 5.36 | -4.46% | 252,913 | 136,415,365 |
| 2024-08-16 | 5.8 | 5.85 | 5.59 | 5.61 | -4.1% | 206,553 | 117,870,148 |
| 2024-08-15 | 5.64 | 6.07 | 5.64 | 5.85 | +2.99% | 229,877 | 134,281,591 |
| 2024-08-14 | 5.74 | 5.77 | 5.68 | 5.68 | -0.87% | 111,881 | 63,922,544 |
| 2024-08-13 | 5.7 | 5.9 | 5.58 | 5.73 | +1.06% | 156,704 | 89,684,380 |
| 2024-08-12 | 5.8 | 5.85 | 5.6 | 5.67 | -2.91% | 153,195 | 87,379,728 |
| 2024-08-09 | 5.98 | 6.04 | 5.81 | 5.84 | -2.67% | 143,867 | 85,188,646 |
| 2024-08-08 | 5.96 | 6.03 | 5.8 | 6 | -0.33% | 239,122 | 141,763,605 |
| 2024-08-07 | 6.27 | 6.36 | 6.01 | 6.02 | -1.47% | 233,150 | 142,575,296 |
| 2024-08-06 | 6 | 6.19 | 6 | 6.11 | +3.21% | 237,278 | 144,577,267 |
| 2024-08-05 | 6.15 | 6.32 | 5.92 | 5.92 | -6.62% | 316,204 | 193,232,406 |
| 2024-08-02 | 6.55 | 6.59 | 6.31 | 6.34 | -4.23% | 331,802 | 213,241,684 |
| 2024-08-01 | 6.58 | 6.84 | 6.52 | 6.62 | +0.3% | 428,895 | 286,408,286 |
| 2024-07-31 | 6.44 | 6.63 | 6.23 | 6.6 | +2.01% | 458,596 | 296,581,557 |
| 2024-07-30 | 6.41 | 6.85 | 6.35 | 6.47 | +0.94% | 533,773 | 352,288,957 |
| 2024-07-29 | 6.52 | 6.69 | 6.36 | 6.41 | -5.6% | 680,071 | 441,462,666 |
| 2024-07-26 | 6.2 | 6.94 | 5.83 | 6.79 | +17.47% | 959,141 | 628,750,747 |
| 2024-07-25 | 5.7 | 5.9 | 5.7 | 5.78 | -0.69% | 147,334 | 85,347,774 |
| 2024-07-24 | 5.99 | 6.09 | 5.81 | 5.82 | -3.64% | 153,282 | 90,627,352 |
| 2024-07-23 | 6.16 | 6.3 | 6.01 | 6.04 | -1.95% | 170,313 | 104,718,089 |
| 2024-07-22 | 6.05 | 6.2 | 5.94 | 6.16 | +1.65% | 196,134 | 119,396,803 |
| 2024-07-19 | 6.06 | 6.13 | 5.96 | 6.06 | -2.26% | 212,111 | 128,194,418 |
| 2024-07-18 | 5.95 | 6.34 | 5.8 | 6.2 | +3.68% | 301,812 | 183,528,100 |
| 2024-07-17 | 6.03 | 6.12 | 5.95 | 5.98 | -1.48% | 190,126 | 114,574,949 |
| 2024-07-16 | 6.22 | 6.28 | 6.03 | 6.07 | -3.04% | 236,564 | 144,635,929 |
| 2024-07-15 | 6.56 | 6.6 | 6.21 | 6.26 | -4.57% | 262,059 | 165,785,859 |
| 2024-07-12 | 6.49 | 6.98 | 6.41 | 6.56 | +0.92% | 377,097 | 252,354,171 |
| 2024-07-11 | 6.46 | 6.56 | 6.41 | 6.5 | +2.36% | 203,158 | 131,873,919 |
| 2024-07-10 | 6.35 | 6.52 | 6.28 | 6.35 | -0.31% | 219,337 | 140,384,886 |
| 2024-07-09 | 6.22 | 6.4 | 6.05 | 6.37 | +2.58% | 234,556 | 146,101,253 |
| 2024-07-08 | 6.32 | 6.41 | 6.16 | 6.21 | -3.12% | 214,033 | 133,324,747 |
| 2024-07-05 | 6.3 | 6.48 | 6.17 | 6.41 | +0.47% | 240,137 | 152,786,467 |
| 2024-07-04 | 6.73 | 6.8 | 6.35 | 6.38 | -5.48% | 308,172 | 199,620,702 |
| 2024-07-03 | 6.96 | 6.96 | 6.62 | 6.75 | -2.03% | 279,981 | 188,761,391 |
| 2024-07-02 | 7.05 | 7.14 | 6.82 | 6.89 | -2.27% | 265,268 | 184,966,753 |
| 2024-07-01 | 6.8 | 7.23 | 6.78 | 7.05 | +2.17% | 315,618 | 221,154,775 |
| 2024-06-28 | 7 | 7.13 | 6.85 | 6.9 | -0.86% | 331,531 | 231,594,435 |
| 2024-06-27 | 7.24 | 7.44 | 6.91 | 6.96 | -4.66% | 413,020 | 295,315,289 |
| 2024-06-26 | 7.6 | 7.63 | 7.07 | 7.3 | -3.95% | 568,152 | 414,057,249 |
| 2024-06-25 | 7 | 7.71 | 6.95 | 7.6 | +6.44% | 672,045 | 500,621,368 |
| 2024-06-24 | 6.83 | 7.37 | 6.65 | 7.14 | +0.99% | 456,577 | 321,248,164 |
| 2024-06-21 | 7.01 | 7.32 | 6.97 | 7.07 | +0.14% | 340,309 | 242,024,049 |
| 2024-06-20 | 7.43 | 7.57 | 7.05 | 7.06 | -5.36% | 504,566 | 365,156,092 |
| 2024-06-19 | 7.91 | 8.01 | 7.41 | 7.46 | -6.63% | 661,817 | 504,062,630 |
| 2024-06-18 | 8.11 | 8.38 | 7.82 | 7.99 | +2.3% | 812,599 | 656,767,761 |
| 2024-06-17 | 8.96 | 9.15 | 7.75 | 7.81 | -3.58% | 971,968 | 804,854,846 |
| 2024-06-14 | 7.33 | 8.35 | 7.14 | 8.1 | +11.72% | 899,214 | 696,199,396 |
| 2024-06-13 | 7.33 | 7.67 | 7.13 | 7.25 | +0.28% | 621,371 | 457,705,845 |
| 2024-06-12 | 7 | 7.37 | 6.84 | 7.23 | +4.78% | 619,931 | 440,662,756 |
| 2024-06-11 | 7.34 | 7.48 | 6.71 | 6.9 | -6.25% | 776,047 | 543,542,978 |
| 2024-06-07 | 6.9 | 7.76 | 6.9 | 7.36 | +13.76% | 1,072,551 | 798,299,355 |
| 2024-06-06 | 6.97 | 7.16 | 6.26 | 6.47 | -8.74% | 792,186 | 528,171,937 |
| 2024-06-05 | 7.53 | 7.63 | 7.04 | 7.09 | -6.22% | 745,185 | 539,027,174 |
| 2024-06-04 | 7.7 | 8.26 | 7.53 | 7.56 | -6.78% | 1,144,298 | 891,256,633 |
| 2024-06-03 | 9.94 | 10.1 | 8.11 | 8.11 | -20.02% | 1,010,843 | 911,410,688 |
| 2024-05-31 | 10.25 | 10.55 | 9.73 | 10.14 | -2.5% | 818,380 | 822,467,773 |
| 2024-05-30 | 10.89 | 11.39 | 10.38 | 10.4 | -5.45% | 756,796 | 817,388,275 |
| 2024-05-29 | 10.66 | 11.8 | 10.6 | 11 | +0.73% | 883,584 | 996,652,283 |
| 2024-05-28 | 11.21 | 11.34 | 10.22 | 10.92 | -1.62% | 821,950 | 886,404,297 |
| 2024-05-27 | 10.71 | 11.38 | 10.63 | 11.1 | +4.03% | 832,101 | 922,203,053 |
| 2024-05-24 | 10.76 | 10.99 | 10.33 | 10.67 | -3% | 853,421 | 908,636,169 |
| 2024-05-23 | 12.26 | 12.4 | 10.64 | 11 | -8.33% | 1,223,313 | 1,400,276,085 |
| 2024-05-22 | 12.74 | 13.09 | 12 | 12 | -8.75% | 917,493 | 1,154,355,475 |
| 2024-05-21 | 13 | 13.35 | 12.18 | 13.15 | +3.62% | 1,086,726 | 1,392,395,601 |
| 2024-05-20 | 13.9 | 13.9 | 12.1 | 12.69 | -3.72% | 1,096,857 | 1,441,849,120 |
| 2024-05-17 | 12.51 | 13.7 | 12.28 | 13.18 | +1.31% | 1,220,965 | 1,586,937,565 |
| 2024-05-16 | 11.81 | 13.14 | 11.4 | 13.01 | +17.95% | 1,261,654 | 1,543,951,273 |
| 2024-05-15 | 10.35 | 11.17 | 9.99 | 11.03 | +5.05% | 1,178,179 | 1,246,944,430 |
| 2024-05-14 | 9.19 | 10.85 | 9 | 10.5 | +13.64% | 1,237,609 | 1,227,798,963 |
| 2024-05-13 | 9.2 | 9.58 | 8.88 | 9.24 | +6.82% | 1,021,164 | 943,171,830 |
| 2024-05-10 | 9.13 | 9.92 | 8.65 | 8.65 | +4.59% | 1,350,595 | 1,257,974,268 |
| 2024-05-09 | 8.39 | 8.65 | 7.86 | 8.27 | -8.92% | 1,104,597 | 916,912,735 |
| 2024-05-08 | 8.77 | 9.08 | 8.38 | 9.08 | +19.95% | 1,210,226 | 1,073,787,853 |
| 2024-05-07 | 7 | 7.9 | 6.86 | 7.57 | +14.7% | 1,109,234 | 808,237,007 |
| 2024-05-06 | 6.6 | 6.6 | 6.6 | 6.6 | +20% | 112,596 | 74,313,472 |
| 2024-04-30 | 5.22 | 5.6 | 5.21 | 5.5 | +3.97% | 239,727 | 129,696,570 |
| 2024-04-29 | 4.69 | 5.42 | 4.69 | 5.29 | +14.25% | 334,040 | 174,016,289 |
| 2024-04-26 | 4.58 | 4.67 | 4.49 | 4.63 | +1.54% | 105,006 | 48,006,850 |
| 2024-04-25 | 4.57 | 4.76 | 4.48 | 4.56 | -1.51% | 148,522 | 68,689,315 |
| 2024-04-24 | 4.4 | 4.65 | 4.36 | 4.63 | +5.71% | 140,604 | 63,702,113 |
| 2024-04-23 | 4.53 | 4.63 | 4.35 | 4.38 | -5.4% | 163,791 | 72,672,432 |
| 2024-04-22 | 4.12 | 4.75 | 4.06 | 4.63 | +13.76% | 295,096 | 129,538,417 |
| 2024-04-19 | 4 | 4.27 | 3.93 | 4.07 | +2.78% | 179,435 | 74,493,711 |
| 2024-04-18 | 3.95 | 4.06 | 3.76 | 3.96 | +2.06% | 175,755 | 68,673,040 |
| 2024-04-17 | 3.65 | 3.96 | 3.6 | 3.88 | +9.3% | 228,630 | 88,024,101 |
| 2024-04-16 | 4.17 | 4.23 | 3.44 | 3.55 | -17.44% | 342,004 | 125,414,818 |
| 2024-04-15 | 4.88 | 4.88 | 4.1 | 4.3 | -14.51% | 257,913 | 113,893,705 |
| 2024-04-12 | 5.14 | 5.2 | 5.02 | 5.03 | -2.52% | 70,343 | 35,831,387 |
| 2024-04-11 | 5.06 | 5.27 | 5.06 | 5.16 | -1.9% | 74,559 | 38,537,385 |
| 2024-04-10 | 5.1 | 5.26 | 4.93 | 5.26 | +2.33% | 118,207 | 59,283,633 |
| 2024-04-09 | 5.1 | 5.17 | 5.03 | 5.14 | +0.78% | 99,609 | 50,909,878 |
| 2024-04-08 | 5.43 | 5.45 | 5.1 | 5.1 | -6.59% | 159,778 | 83,346,576 |
| 2024-04-03 | 5.4 | 5.52 | 5.36 | 5.46 | +0.18% | 117,201 | 63,879,400 |
| 2024-04-02 | 5.42 | 5.53 | 5.33 | 5.45 | +0.18% | 129,715 | 70,198,091 |
| 2024-04-01 | 5.3 | 5.51 | 5.29 | 5.44 | +2.64% | 132,689 | 71,854,779 |
| 2024-03-29 | 5.42 | 5.43 | 5.26 | 5.3 | -2.39% | 135,554 | 72,277,764 |
| 2024-03-28 | 5.36 | 5.59 | 5.22 | 5.43 | -0.37% | 163,856 | 89,074,924 |
| 2024-03-27 | 5.49 | 5.73 | 5.41 | 5.45 | -1.62% | 189,281 | 105,341,012 |
| 2024-03-26 | 5.5 | 5.55 | 5.36 | 5.54 | -1.07% | 310,441 | 169,271,159 |
| 2024-03-25 | 5.09 | 5.85 | 4.86 | 5.6 | +10.24% | 551,544 | 294,073,277 |
| 2024-03-22 | 5.4 | 5.42 | 5.02 | 5.08 | -6.27% | 402,093 | 207,758,774 |
| 2024-03-21 | 5.7 | 5.73 | 5.26 | 5.42 | -5.74% | 371,729 | 204,514,854 |
| 2024-03-20 | 5.88 | 5.97 | 5.75 | 5.75 | -3.36% | 264,247 | 153,548,124 |
| 2024-03-19 | 5.92 | 6.09 | 5.89 | 5.95 | -0.67% | 214,470 | 128,052,802 |
| 2024-03-18 | 6.3 | 6.3 | 5.73 | 5.99 | -5.97% | 446,192 | 268,519,692 |
| 2024-03-15 | 6.7 | 6.88 | 6.32 | 6.37 | -4.35% | 290,236 | 188,905,304 |
| 2024-03-14 | 6.59 | 6.89 | 6.53 | 6.66 | +1.52% | 198,556 | 132,941,881 |
| 2024-03-13 | 6.66 | 6.72 | 6.5 | 6.56 | -1.5% | 134,919 | 88,850,972 |
| 2024-03-12 | 6.77 | 6.8 | 6.55 | 6.66 | -2.35% | 134,401 | 89,557,690 |
| 2024-03-11 | 6.9 | 6.93 | 6.58 | 6.82 | 0% | 157,809 | 106,075,720 |
| 2024-03-08 | 6.45 | 6.88 | 6.41 | 6.82 | +5.9% | 243,764 | 163,617,624 |
| 2024-03-07 | 6.52 | 6.58 | 6.32 | 6.44 | +0.31% | 136,065 | 87,772,162 |
| 2024-03-06 | 6.37 | 6.68 | 6.2 | 6.42 | +0.94% | 137,994 | 88,449,539 |
| 2024-03-05 | 6.65 | 6.69 | 6.31 | 6.36 | -4.93% | 210,623 | 135,279,740 |
| 2024-03-04 | 6.54 | 6.82 | 6.41 | 6.69 | -0.15% | 178,983 | 118,743,473 |
| 2024-03-01 | 6.58 | 6.87 | 6.56 | 6.7 | +2.29% | 206,895 | 139,060,169 |
| 2024-02-29 | 6.25 | 6.61 | 6.2 | 6.55 | +3.8% | 203,765 | 131,706,890 |
| 2024-02-28 | 6.8 | 6.94 | 6.28 | 6.31 | -8.55% | 327,803 | 218,026,457 |
| 2024-02-27 | 6.22 | 6.91 | 6.08 | 6.9 | +10.75% | 398,862 | 262,852,153 |
| 2024-02-26 | 6.42 | 6.49 | 6.18 | 6.23 | -1.58% | 180,918 | 114,328,121 |
| 2024-02-23 | 6.22 | 6.37 | 6.08 | 6.33 | +1.61% | 172,687 | 107,514,265 |
| 2024-02-22 | 6.15 | 6.3 | 6.1 | 6.23 | +0.81% | 136,736 | 84,624,634 |
| 2024-02-21 | 6.4 | 6.48 | 6.16 | 6.18 | -4.04% | 192,477 | 120,516,600 |
| 2024-02-20 | 6.14 | 6.49 | 6.06 | 6.44 | +4.72% | 217,325 | 138,283,791 |
| 2024-02-19 | 5.91 | 6.22 | 5.91 | 6.15 | +4.41% | 183,629 | 112,642,059 |
| 2024-02-08 | 5.37 | 5.99 | 5.35 | 5.89 | +9.07% | 148,332 | 85,178,152 |
| 2024-02-07 | 5.47 | 5.65 | 5.36 | 5.4 | -2.7% | 114,309 | 62,368,303 |
| 2024-02-06 | 4.99 | 5.73 | 4.83 | 5.55 | +10.34% | 175,157 | 92,912,532 |
| 2024-02-05 | 5.9 | 5.9 | 4.74 | 5.03 | -15.03% | 266,700 | 142,266,264 |
| 2024-02-02 | 5.76 | 6.16 | 5.63 | 5.92 | +3.32% | 204,076 | 120,791,973 |
| 2024-02-01 | 5.86 | 5.94 | 5.52 | 5.73 | -2.55% | 123,474 | 70,423,907 |
| 2024-01-31 | 5.91 | 6.22 | 5.76 | 5.88 | -1.01% | 166,449 | 99,384,648 |
| 2024-01-30 | 5.99 | 6.08 | 5.87 | 5.94 | -2.94% | 123,085 | 73,585,539 |
| 2024-01-29 | 6.01 | 6.21 | 5.96 | 6.12 | +2% | 197,275 | 120,156,597 |
| 2024-01-26 | 6.2 | 6.3 | 5.95 | 6 | -3.54% | 200,131 | 121,915,759 |
| 2024-01-25 | 6.02 | 6.23 | 5.93 | 6.22 | +1.47% | 237,175 | 144,913,758 |
| 2024-01-24 | 5.25 | 6.18 | 5.22 | 6.13 | +16.76% | 277,284 | 159,574,169 |
| 2024-01-23 | 5.23 | 5.38 | 5.15 | 5.25 | +0.19% | 67,455 | 35,545,232 |
| 2024-01-22 | 5.44 | 5.52 | 5.21 | 5.24 | -4.03% | 102,719 | 54,969,562 |
| 2024-01-19 | 5.35 | 5.63 | 5.31 | 5.46 | +2.44% | 153,833 | 84,382,297 |
| 2024-01-18 | 5.5 | 5.5 | 5.14 | 5.33 | -4.65% | 234,746 | 123,465,574 |
| 2024-01-17 | 5.63 | 5.75 | 5.58 | 5.59 | -0.89% | 67,809 | 38,283,736 |
| 2024-01-16 | 5.79 | 5.82 | 5.54 | 5.64 | -2.59% | 121,348 | 68,653,335 |
| 2024-01-15 | 5.86 | 5.92 | 5.76 | 5.79 | -1.53% | 92,102 | 53,695,048 |
| 2024-01-12 | 5.88 | 5.95 | 5.82 | 5.88 | 0% | 84,329 | 49,659,789 |
| 2024-01-11 | 5.72 | 5.93 | 5.7 | 5.88 | +2.8% | 96,624 | 56,500,946 |
| 2024-01-10 | 5.8 | 5.88 | 5.68 | 5.72 | -1.72% | 83,137 | 47,824,883 |
| 2024-01-09 | 5.82 | 5.99 | 5.77 | 5.82 | +0.52% | 81,290 | 47,660,649 |
| 2024-01-08 | 5.86 | 6.02 | 5.75 | 5.79 | -1.03% | 89,089 | 52,407,907 |
| 2024-01-05 | 5.84 | 5.91 | 5.75 | 5.85 | -0.17% | 95,553 | 55,787,136 |
| 2024-01-04 | 5.96 | 6.01 | 5.82 | 5.86 | -3.14% | 119,883 | 70,890,473 |
| 2024-01-03 | 5.85 | 6.11 | 5.8 | 6.05 | +3.07% | 168,268 | 100,685,974 |
| 2024-01-02 | 5.99 | 6.13 | 5.84 | 5.87 | -2.17% | 143,793 | 85,915,884 |
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：