股票概览
6.63
-1.04%
-0.07
6.63
开盘价
6.67
最高价
6.56
最低价
199,623
成交量
数据更新至: 2025-03-25
技术指标
6.72
MA5 (5日均线)
6.85
MA10 (10日均线)
6.70
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 | 6.63 | 6.67 | 6.56 | 6.63 | -1.04% | 199,623 | 131,884,427 |
| 2025-03-24 | 6.56 | 6.71 | 6.28 | 6.7 | +2.45% | 648,432 | 423,222,611 |
| 2025-03-21 | 6.73 | 6.83 | 6.52 | 6.54 | -3.54% | 585,784 | 389,980,046 |
| 2025-03-20 | 6.93 | 6.96 | 6.78 | 6.78 | -2.31% | 551,462 | 377,662,641 |
| 2025-03-19 | 7.01 | 7.09 | 6.9 | 6.94 | -1.7% | 578,062 | 404,787,802 |
| 2025-03-18 | 7.11 | 7.18 | 6.99 | 7.06 | -1.67% | 857,053 | 606,541,694 |
| 2025-03-17 | 6.9 | 7.28 | 6.77 | 7.18 | +3.91% | 1,330,268 | 931,243,171 |
| 2025-03-14 | 6.78 | 6.96 | 6.7 | 6.91 | +1.77% | 809,814 | 555,530,435 |
| 2025-03-13 | 6.95 | 6.98 | 6.72 | 6.79 | -3.14% | 950,838 | 647,653,115 |
| 2025-03-12 | 7.21 | 7.27 | 7.01 | 7.01 | -3.97% | 1,363,681 | 970,006,616 |
| 2025-03-11 | 7.01 | 7.48 | 6.9 | 7.3 | +1.39% | 1,935,127 | 1,379,443,053 |
| 2025-03-10 | 6.68 | 7.24 | 6.57 | 7.2 | +7.62% | 2,142,587 | 1,486,559,707 |
| 2025-03-07 | 6.33 | 6.88 | 6.19 | 6.69 | +5.02% | 1,640,166 | 1,081,344,046 |
| 2025-03-06 | 6.23 | 6.43 | 6.19 | 6.37 | +2.91% | 538,328 | 340,442,578 |
| 2025-03-05 | 6.35 | 6.35 | 6.12 | 6.19 | -1.59% | 375,065 | 231,821,703 |
| 2025-03-04 | 6.16 | 6.31 | 6.11 | 6.29 | +1.78% | 355,504 | 222,092,985 |
| 2025-03-03 | 6.2 | 6.33 | 6.1 | 6.18 | +0.32% | 430,847 | 268,867,056 |
| 2025-02-28 | 6.46 | 6.48 | 6.14 | 6.16 | -5.23% | 580,826 | 365,997,534 |
| 2025-02-27 | 6.62 | 6.69 | 6.38 | 6.5 | -2.11% | 618,134 | 403,245,569 |
| 2025-02-26 | 6.67 | 6.69 | 6.52 | 6.64 | +0.45% | 524,623 | 346,168,926 |
| 2025-02-25 | 6.56 | 6.76 | 6.45 | 6.61 | -0.3% | 565,751 | 376,086,006 |
| 2025-02-24 | 6.65 | 6.68 | 6.5 | 6.63 | -0.75% | 505,473 | 333,158,598 |
| 2025-02-21 | 6.56 | 6.7 | 6.4 | 6.68 | +1.37% | 778,802 | 512,406,817 |
| 2025-02-20 | 6.5 | 6.66 | 6.46 | 6.59 | +1.23% | 539,239 | 354,165,049 |
| 2025-02-19 | 6.39 | 6.56 | 6.35 | 6.51 | +1.56% | 415,849 | 269,395,449 |
| 2025-02-18 | 6.7 | 6.78 | 6.39 | 6.41 | -4.75% | 517,646 | 340,255,361 |
| 2025-02-17 | 6.72 | 6.85 | 6.62 | 6.73 | +0.75% | 725,693 | 488,932,830 |
| 2025-02-14 | 6.63 | 6.74 | 6.5 | 6.68 | -0.3% | 624,466 | 414,569,644 |
| 2025-02-13 | 6.63 | 6.95 | 6.62 | 6.7 | +1.06% | 957,460 | 649,087,392 |
| 2025-02-12 | 6.52 | 6.64 | 6.52 | 6.63 | +0.91% | 407,600 | 268,680,512 |
| 2025-02-11 | 6.68 | 6.7 | 6.53 | 6.57 | -2.38% | 483,156 | 317,790,256 |
| 2025-02-10 | 6.6 | 6.74 | 6.55 | 6.73 | +2.12% | 672,964 | 449,061,816 |
| 2025-02-07 | 6.42 | 6.75 | 6.35 | 6.59 | +2.65% | 894,463 | 587,463,545 |
| 2025-02-06 | 6.18 | 6.43 | 6.07 | 6.42 | +4.22% | 607,292 | 382,432,102 |
| 2025-02-05 | 6.14 | 6.24 | 6.08 | 6.16 | +2.67% | 425,529 | 262,293,409 |
| 2025-01-27 | 6.3 | 6.35 | 6 | 6 | -6.1% | 613,497 | 376,525,402 |
| 2025-01-24 | 6.14 | 6.43 | 6.11 | 6.39 | +3.73% | 609,346 | 383,041,757 |
| 2025-01-23 | 6.31 | 6.48 | 6.14 | 6.16 | -0.81% | 560,359 | 354,861,241 |
| 2025-01-22 | 6.25 | 6.3 | 6.18 | 6.21 | -1.27% | 283,485 | 176,281,829 |
| 2025-01-21 | 6.37 | 6.4 | 6.22 | 6.29 | -0.32% | 332,044 | 208,292,751 |
| 2025-01-20 | 6.4 | 6.48 | 6.24 | 6.31 | +0.8% | 430,663 | 272,886,502 |
| 2025-01-17 | 6.22 | 6.41 | 6.18 | 6.26 | 0% | 402,057 | 252,220,714 |
| 2025-01-16 | 6.29 | 6.43 | 6.19 | 6.26 | +0.64% | 444,848 | 280,402,478 |
| 2025-01-15 | 6.3 | 6.33 | 6.17 | 6.22 | -1.11% | 405,627 | 252,638,997 |
| 2025-01-14 | 5.96 | 6.29 | 5.91 | 6.29 | +6.61% | 661,134 | 406,501,789 |
| 2025-01-13 | 5.76 | 5.93 | 5.66 | 5.9 | +1.37% | 365,611 | 212,842,742 |
| 2025-01-10 | 6.01 | 6.1 | 5.8 | 5.82 | -3.64% | 365,744 | 217,455,048 |
| 2025-01-09 | 5.94 | 6.09 | 5.94 | 6.04 | +0.83% | 396,024 | 239,329,704 |
| 2025-01-08 | 6 | 6.05 | 5.78 | 5.99 | -0.17% | 509,989 | 302,397,624 |
| 2025-01-07 | 5.87 | 6 | 5.83 | 6 | +3.09% | 467,390 | 276,581,228 |
| 2025-01-06 | 5.73 | 5.97 | 5.59 | 5.82 | +0.52% | 571,711 | 332,966,903 |
| 2025-01-03 | 6.19 | 6.23 | 5.76 | 5.79 | -6.16% | 644,829 | 382,561,560 |
| 2025-01-02 | 6.3 | 6.41 | 6.09 | 6.17 | -2.06% | 499,590 | 312,663,467 |
| 2024-12-31 | 6.67 | 6.73 | 6.29 | 6.3 | -5.41% | 557,451 | 360,616,144 |
| 2024-12-30 | 6.73 | 6.74 | 6.52 | 6.66 | -0.89% | 355,648 | 236,008,318 |
| 2024-12-27 | 6.64 | 6.86 | 6.61 | 6.72 | +1.36% | 486,766 | 327,779,477 |
| 2024-12-26 | 6.69 | 6.78 | 6.61 | 6.63 | -1.04% | 460,630 | 308,246,379 |
| 2024-12-25 | 6.9 | 6.92 | 6.59 | 6.7 | -3.18% | 587,419 | 393,280,915 |
| 2024-12-24 | 6.98 | 7.08 | 6.75 | 6.92 | -0.57% | 578,890 | 398,407,413 |
| 2024-12-23 | 7.32 | 7.36 | 6.95 | 6.96 | -5.69% | 738,786 | 524,665,217 |
| 2024-12-20 | 7.35 | 7.55 | 7.32 | 7.38 | 0% | 554,474 | 411,295,672 |
| 2024-12-19 | 7.29 | 7.49 | 7.19 | 7.38 | -0.54% | 664,638 | 485,411,260 |
| 2024-12-18 | 7.53 | 7.63 | 7.28 | 7.42 | -0.93% | 700,223 | 522,946,409 |
| 2024-12-17 | 7.98 | 8.04 | 7.47 | 7.49 | -5.67% | 745,886 | 576,574,286 |
| 2024-12-16 | 8.05 | 8.19 | 7.87 | 7.94 | -1.37% | 884,692 | 708,814,434 |
| 2024-12-13 | 8.37 | 8.37 | 8.04 | 8.05 | -4.62% | 1,381,383 | 1,125,164,453 |
| 2024-12-12 | 7.88 | 8.52 | 7.73 | 8.44 | +6.57% | 2,192,819 | 1,784,465,414 |
| 2024-12-11 | 7.63 | 8.16 | 7.61 | 7.92 | +4.21% | 1,684,110 | 1,333,736,925 |
| 2024-12-10 | 7.75 | 7.85 | 7.59 | 7.6 | +2.01% | 1,000,419 | 772,044,395 |
| 2024-12-09 | 7.62 | 7.68 | 7.37 | 7.45 | -2.23% | 615,628 | 460,324,963 |
| 2024-12-06 | 7.55 | 7.72 | 7.39 | 7.62 | +0.66% | 716,934 | 543,471,730 |
| 2024-12-05 | 7.41 | 7.64 | 7.4 | 7.57 | +1.75% | 490,398 | 370,921,397 |
| 2024-12-04 | 7.63 | 7.71 | 7.39 | 7.44 | -3.5% | 606,064 | 457,468,285 |
| 2024-12-03 | 7.83 | 7.85 | 7.58 | 7.71 | -1.41% | 737,368 | 567,401,147 |
| 2024-12-02 | 7.55 | 7.93 | 7.44 | 7.82 | +2.76% | 940,558 | 729,830,327 |
| 2024-11-29 | 7.41 | 7.77 | 7.38 | 7.61 | +3.4% | 1,027,015 | 778,898,189 |
| 2024-11-28 | 7.5 | 7.72 | 7.35 | 7.36 | -0.67% | 756,610 | 570,249,398 |
| 2024-11-27 | 7.21 | 7.42 | 7.07 | 7.41 | +1.79% | 622,617 | 449,988,208 |
| 2024-11-26 | 7.42 | 7.51 | 7.26 | 7.28 | -2.28% | 500,686 | 369,961,672 |
| 2024-11-25 | 7.49 | 7.61 | 7.2 | 7.45 | -0.67% | 753,610 | 551,830,746 |
| 2024-11-22 | 7.85 | 7.99 | 7.5 | 7.5 | -5.3% | 947,832 | 736,377,015 |
| 2024-11-21 | 8 | 8.12 | 7.85 | 7.92 | +0.25% | 947,876 | 757,159,454 |
| 2024-11-20 | 7.63 | 7.96 | 7.62 | 7.9 | +2.86% | 814,236 | 636,001,992 |
| 2024-11-19 | 7.51 | 7.71 | 7.41 | 7.68 | +3.23% | 767,433 | 579,658,302 |
| 2024-11-18 | 7.82 | 7.95 | 7.3 | 7.44 | -5.22% | 1,154,379 | 866,216,064 |
| 2024-11-15 | 8.15 | 8.38 | 7.85 | 7.85 | -5.42% | 1,155,441 | 938,134,411 |
| 2024-11-14 | 8.7 | 8.78 | 8.29 | 8.3 | -5.9% | 1,185,191 | 1,010,687,635 |
| 2024-11-13 | 8.85 | 9 | 8.58 | 8.82 | -1.89% | 1,305,641 | 1,142,429,915 |
| 2024-11-12 | 8.96 | 9.5 | 8.78 | 8.99 | +2.16% | 2,223,784 | 2,021,435,996 |
| 2024-11-11 | 8.53 | 8.88 | 8.43 | 8.8 | +1.38% | 1,446,545 | 1,258,532,722 |
| 2024-11-08 | 9.03 | 9.18 | 8.59 | 8.68 | -2.14% | 1,913,424 | 1,703,264,241 |
| 2024-11-07 | 8.5 | 9.04 | 8.5 | 8.87 | +1.49% | 1,695,494 | 1,497,423,077 |
| 2024-11-06 | 8.6 | 9.18 | 8.6 | 8.74 | +1.16% | 2,253,534 | 1,996,047,067 |
| 2024-11-05 | 8.06 | 8.85 | 8.01 | 8.64 | +7.06% | 1,663,127 | 1,415,652,583 |
| 2024-11-04 | 7.92 | 8.18 | 7.92 | 8.07 | +2.15% | 1,043,117 | 838,940,256 |
| 2024-11-01 | 9.22 | 9.22 | 7.83 | 7.9 | -15.15% | 2,520,874 | 2,137,926,557 |
| 2024-10-31 | 8.79 | 9.68 | 8.62 | 9.31 | +5.32% | 2,794,384 | 2,555,360,544 |
| 2024-10-30 | 8.63 | 8.95 | 8.33 | 8.84 | +0.45% | 1,836,520 | 1,581,129,122 |
| 2024-10-29 | 9.2 | 9.33 | 8.8 | 8.8 | -4.24% | 2,025,461 | 1,828,263,238 |
| 2024-10-28 | 8.6 | 9.35 | 8.41 | 9.19 | +5.75% | 2,317,124 | 2,074,593,309 |
| 2024-10-25 | 8.72 | 8.95 | 8.57 | 8.69 | +0.12% | 1,759,938 | 1,539,365,410 |
| 2024-10-24 | 9.11 | 9.11 | 8.5 | 8.68 | -5.45% | 2,043,124 | 1,778,665,647 |
| 2024-10-23 | 9.43 | 10.14 | 9 | 9.18 | -4.87% | 2,519,093 | 2,387,684,314 |
| 2024-10-22 | 10.99 | 10.99 | 9.51 | 9.65 | -12.19% | 3,649,798 | 3,675,760,161 |
| 2024-10-21 | 9.97 | 11.47 | 9.59 | 10.99 | +14.6% | 4,460,529 | 4,728,627,751 |
| 2024-10-18 | 8.87 | 10.1 | 8.73 | 9.59 | +5.97% | 4,154,961 | 3,957,065,977 |
| 2024-10-17 | 8.91 | 9.63 | 8.55 | 9.05 | +1.57% | 3,459,596 | 3,146,538,153 |
| 2024-10-16 | 9.05 | 9.45 | 8.48 | 8.91 | -10.63% | 4,351,256 | 3,907,493,842 |
| 2024-10-15 | 8.49 | 10.66 | 8.45 | 9.97 | +12.27% | 6,007,643 | 6,031,672,445 |
| 2024-10-14 | 9.58 | 9.6 | 7.9 | 8.88 | -3.37% | 4,472,140 | 3,880,007,737 |
| 2024-10-11 | 8.81 | 10 | 8.4 | 9.19 | +3.03% | 4,923,641 | 4,511,597,517 |
| 2024-10-10 | 9.3 | 9.79 | 7.19 | 8.92 | -0.78% | 5,281,519 | 4,624,944,233 |
| 2024-10-09 | 7.9 | 9.3 | 7.72 | 8.99 | +16% | 4,681,974 | 4,220,270,102 |
| 2024-10-08 | 7.75 | 7.75 | 7.31 | 7.75 | +19.97% | 1,196,248 | 923,770,212 |
| 2024-09-30 | 5.99 | 6.46 | 5.68 | 6.46 | +20.07% | 2,787,173 | 1,746,958,451 |
| 2024-09-27 | 5.12 | 5.57 | 5.12 | 5.38 | +6.11% | 3,190,927 | 1,699,091,712 |
| 2024-09-26 | 5.1 | 5.34 | 4.91 | 5.07 | -0.59% | 3,430,696 | 1,751,069,359 |
| 2024-09-25 | 4.3 | 5.1 | 4.25 | 5.1 | +20% | 3,057,402 | 1,484,822,712 |
| 2024-09-24 | 4.02 | 4.31 | 4.01 | 4.25 | +5.99% | 1,266,167 | 528,304,139 |
| 2024-09-23 | 4.02 | 4.05 | 3.97 | 4.01 | -0.5% | 406,847 | 163,199,625 |
| 2024-09-20 | 4 | 4.04 | 3.97 | 4.03 | +1% | 551,313 | 221,014,552 |
| 2024-09-19 | 3.91 | 4.05 | 3.88 | 3.99 | +2.57% | 648,684 | 257,690,790 |
| 2024-09-18 | 3.88 | 3.91 | 3.79 | 3.89 | +1.57% | 382,251 | 147,486,982 |
| 2024-09-13 | 3.96 | 3.97 | 3.83 | 3.83 | -3.04% | 515,671 | 200,537,456 |
| 2024-09-12 | 3.93 | 4.04 | 3.91 | 3.95 | +0.51% | 485,340 | 193,024,431 |
| 2024-09-11 | 3.96 | 3.98 | 3.91 | 3.93 | -2.24% | 433,372 | 170,674,330 |
| 2024-09-10 | 4.06 | 4.07 | 3.93 | 4.02 | -0.74% | 582,809 | 232,147,196 |
| 2024-09-09 | 4.02 | 4.15 | 3.97 | 4.05 | -0.74% | 691,625 | 281,432,268 |
| 2024-09-06 | 4.09 | 4.21 | 4.02 | 4.08 | -2.16% | 1,013,904 | 415,122,793 |
| 2024-09-05 | 4.16 | 4.39 | 4.15 | 4.17 | +3.99% | 1,621,918 | 690,473,193 |
| 2024-09-04 | 4.1 | 4.14 | 3.95 | 4.01 | -2.91% | 822,843 | 331,114,443 |
| 2024-09-03 | 4.15 | 4.28 | 4.06 | 4.13 | +3.25% | 1,206,757 | 502,660,023 |
| 2024-09-02 | 4.12 | 4.17 | 3.98 | 4 | -0.74% | 895,084 | 363,589,296 |
| 2024-08-30 | 3.85 | 4.13 | 3.84 | 4.03 | +4.4% | 1,080,063 | 432,858,536 |
| 2024-08-29 | 3.8 | 3.89 | 3.78 | 3.86 | +1.05% | 478,967 | 184,183,980 |
| 2024-08-28 | 3.79 | 3.9 | 3.75 | 3.82 | -1.04% | 568,229 | 216,817,425 |
| 2024-08-27 | 4.01 | 4.06 | 3.84 | 3.86 | -3.5% | 863,570 | 339,699,814 |
| 2024-08-26 | 3.9 | 4.03 | 3.79 | 4 | +2.04% | 1,124,022 | 440,489,997 |
| 2024-08-23 | 3.84 | 4.03 | 3.78 | 3.92 | +1.29% | 1,286,141 | 503,340,442 |
| 2024-08-22 | 4.12 | 4.14 | 3.86 | 3.87 | -6.52% | 1,365,997 | 541,310,835 |
| 2024-08-21 | 4.33 | 4.47 | 4.12 | 4.14 | -6.97% | 2,025,947 | 863,066,670 |
| 2024-08-20 | 4.55 | 4.88 | 4.37 | 4.45 | -1.11% | 3,099,680 | 1,424,514,204 |
| 2024-08-19 | 3.98 | 4.5 | 3.95 | 4.5 | +20% | 1,895,937 | 825,997,047 |
| 2024-08-16 | 3.67 | 3.85 | 3.63 | 3.75 | +2.18% | 393,142 | 146,049,328 |
| 2024-08-15 | 3.6 | 3.69 | 3.56 | 3.67 | +1.94% | 239,418 | 87,316,779 |
| 2024-08-14 | 3.62 | 3.65 | 3.59 | 3.6 | -0.83% | 135,219 | 48,858,459 |
| 2024-08-13 | 3.59 | 3.64 | 3.56 | 3.63 | +1.68% | 166,943 | 60,207,336 |
| 2024-08-12 | 3.61 | 3.63 | 3.56 | 3.57 | -2.19% | 211,976 | 76,030,231 |
| 2024-08-09 | 3.71 | 3.72 | 3.65 | 3.65 | -0.82% | 198,837 | 73,197,883 |
| 2024-08-08 | 3.67 | 3.72 | 3.62 | 3.68 | -0.27% | 213,164 | 78,208,120 |
| 2024-08-07 | 3.73 | 3.74 | 3.67 | 3.69 | -1.34% | 229,168 | 84,968,041 |
| 2024-08-06 | 3.73 | 3.79 | 3.7 | 3.74 | +1.36% | 274,427 | 102,589,369 |
| 2024-08-05 | 3.79 | 3.87 | 3.68 | 3.69 | -3.4% | 357,859 | 135,005,710 |
| 2024-08-02 | 3.91 | 3.93 | 3.8 | 3.82 | -2.55% | 415,133 | 160,262,006 |
| 2024-08-01 | 3.95 | 3.98 | 3.91 | 3.92 | -1.01% | 436,691 | 172,023,722 |
| 2024-07-31 | 3.83 | 3.99 | 3.8 | 3.96 | +3.39% | 614,538 | 241,080,832 |
| 2024-07-30 | 3.8 | 3.87 | 3.79 | 3.83 | -0.26% | 309,505 | 118,667,942 |
| 2024-07-29 | 3.85 | 3.93 | 3.84 | 3.84 | -0.78% | 422,182 | 163,480,914 |
| 2024-07-26 | 3.78 | 4.04 | 3.76 | 3.87 | +1.04% | 712,680 | 278,015,014 |
| 2024-07-25 | 3.67 | 3.85 | 3.67 | 3.83 | +3.79% | 534,088 | 201,627,844 |
| 2024-07-24 | 3.75 | 3.78 | 3.68 | 3.69 | -2.89% | 421,540 | 156,962,507 |
| 2024-07-23 | 3.84 | 3.98 | 3.78 | 3.8 | -1.3% | 567,957 | 220,542,594 |
| 2024-07-22 | 3.79 | 3.91 | 3.72 | 3.85 | +2.12% | 567,397 | 217,563,654 |
| 2024-07-19 | 3.76 | 3.91 | 3.68 | 3.77 | +5.01% | 827,697 | 314,846,942 |
| 2024-07-18 | 3.55 | 3.64 | 3.53 | 3.59 | -1.64% | 282,082 | 100,875,741 |
| 2024-07-17 | 3.66 | 3.79 | 3.63 | 3.65 | -0.54% | 392,738 | 145,541,185 |
| 2024-07-16 | 3.67 | 3.7 | 3.64 | 3.67 | -0.81% | 233,013 | 85,383,085 |
| 2024-07-15 | 3.61 | 3.73 | 3.59 | 3.7 | +1.93% | 385,313 | 141,640,983 |
| 2024-07-12 | 3.6 | 3.69 | 3.59 | 3.63 | -1.09% | 337,400 | 122,832,648 |
| 2024-07-11 | 3.52 | 3.68 | 3.5 | 3.67 | +7% | 443,427 | 158,735,730 |
| 2024-07-10 | 3.48 | 3.5 | 3.42 | 3.43 | -1.15% | 190,161 | 65,820,364 |
| 2024-07-09 | 3.4 | 3.48 | 3.34 | 3.47 | +1.76% | 285,699 | 97,505,782 |
| 2024-07-08 | 3.52 | 3.54 | 3.39 | 3.41 | -2.85% | 240,479 | 83,065,511 |
| 2024-07-05 | 3.47 | 3.53 | 3.42 | 3.51 | +1.74% | 214,078 | 74,610,975 |
| 2024-07-04 | 3.54 | 3.58 | 3.44 | 3.45 | -2.82% | 279,996 | 97,676,762 |
| 2024-07-03 | 3.62 | 3.64 | 3.54 | 3.55 | -2.74% | 286,844 | 102,876,675 |
| 2024-07-02 | 3.59 | 3.74 | 3.57 | 3.65 | +1.39% | 398,382 | 146,456,940 |
| 2024-07-01 | 3.59 | 3.64 | 3.55 | 3.6 | +1.98% | 255,688 | 91,977,701 |
| 2024-06-28 | 3.6 | 3.66 | 3.53 | 3.53 | -1.94% | 348,245 | 125,456,133 |
| 2024-06-27 | 3.7 | 3.73 | 3.59 | 3.6 | -3.23% | 315,364 | 115,269,071 |
| 2024-06-26 | 3.55 | 3.74 | 3.51 | 3.72 | +4.2% | 459,469 | 167,216,085 |
| 2024-06-25 | 3.53 | 3.6 | 3.5 | 3.57 | +0.85% | 337,653 | 119,778,225 |
| 2024-06-24 | 3.6 | 3.66 | 3.49 | 3.54 | -4.07% | 461,556 | 164,716,702 |
| 2024-06-21 | 3.64 | 3.75 | 3.59 | 3.69 | +0.82% | 307,169 | 113,133,218 |
| 2024-06-20 | 3.8 | 3.83 | 3.66 | 3.66 | -4.19% | 488,299 | 181,515,718 |
| 2024-06-19 | 3.8 | 3.94 | 3.77 | 3.82 | +0.79% | 746,115 | 288,852,199 |
| 2024-06-18 | 3.7 | 3.83 | 3.69 | 3.79 | +2.16% | 568,628 | 213,406,889 |
| 2024-06-17 | 3.72 | 3.8 | 3.68 | 3.71 | -3.13% | 562,302 | 210,201,578 |
| 2024-06-14 | 3.64 | 3.92 | 3.56 | 3.83 | +4.64% | 990,925 | 376,348,376 |
| 2024-06-13 | 3.62 | 3.76 | 3.52 | 3.66 | +2.23% | 624,187 | 226,984,195 |
| 2024-06-12 | 3.55 | 3.64 | 3.55 | 3.58 | +1.13% | 381,677 | 137,208,636 |
| 2024-06-11 | 3.42 | 3.57 | 3.26 | 3.54 | +2.91% | 429,550 | 149,359,045 |
| 2024-06-07 | 3.55 | 3.6 | 3.41 | 3.44 | +0.29% | 419,008 | 145,667,828 |
| 2024-06-06 | 3.75 | 3.81 | 3.42 | 3.43 | -9.26% | 806,137 | 285,477,567 |
| 2024-06-05 | 3.81 | 3.88 | 3.78 | 3.78 | -1.05% | 276,177 | 105,742,255 |
| 2024-06-04 | 3.92 | 3.93 | 3.76 | 3.82 | -2.8% | 466,617 | 178,925,492 |
| 2024-06-03 | 4 | 4.02 | 3.92 | 3.93 | -3.91% | 616,369 | 243,932,595 |
| 2024-05-31 | 3.83 | 4.15 | 3.75 | 4.09 | +5.41% | 1,176,745 | 464,336,882 |
| 2024-05-30 | 3.94 | 4.05 | 3.87 | 3.88 | -3.24% | 532,290 | 208,975,750 |
| 2024-05-29 | 3.94 | 4.1 | 3.89 | 4.01 | +1.78% | 702,975 | 281,449,174 |
| 2024-05-28 | 3.91 | 4.01 | 3.86 | 3.94 | -1.01% | 501,651 | 196,383,059 |
| 2024-05-27 | 3.92 | 4.03 | 3.83 | 3.98 | +2.58% | 634,466 | 250,661,082 |
| 2024-05-24 | 4.11 | 4.11 | 3.87 | 3.88 | -6.95% | 995,112 | 393,169,363 |
| 2024-05-23 | 4.08 | 4.19 | 4.03 | 4.17 | +1.46% | 816,536 | 337,185,610 |
| 2024-05-22 | 4.15 | 4.17 | 4.08 | 4.11 | -0.72% | 605,544 | 248,498,313 |
| 2024-05-21 | 4.23 | 4.29 | 4.11 | 4.14 | -4.39% | 953,467 | 396,617,522 |
| 2024-05-20 | 4.31 | 4.5 | 4.25 | 4.33 | -2.7% | 1,460,454 | 632,159,332 |
| 2024-05-17 | 4.15 | 4.63 | 4.08 | 4.45 | +3.97% | 2,157,911 | 948,412,949 |
| 2024-05-16 | 3.97 | 4.38 | 3.97 | 4.28 | +6.73% | 1,916,548 | 792,360,467 |
| 2024-05-15 | 3.98 | 4.14 | 3.94 | 4.01 | +5.53% | 1,542,989 | 624,275,241 |
| 2024-05-14 | 3.8 | 3.84 | 3.74 | 3.8 | +1.06% | 445,427 | 168,907,763 |
| 2024-05-13 | 3.85 | 3.85 | 3.74 | 3.76 | -4.57% | 736,659 | 279,400,566 |
| 2024-05-10 | 4.03 | 4.07 | 3.93 | 3.94 | -2.72% | 784,151 | 312,045,823 |
| 2024-05-09 | 3.95 | 4.15 | 3.94 | 4.05 | +1.5% | 1,000,187 | 405,138,292 |
| 2024-05-08 | 4.11 | 4.12 | 3.98 | 3.99 | -5% | 1,157,649 | 466,871,272 |
| 2024-05-07 | 4.05 | 4.44 | 4.03 | 4.2 | +1.69% | 1,813,707 | 769,574,412 |
| 2024-05-06 | 4 | 4.17 | 3.94 | 4.13 | +2.74% | 1,595,884 | 644,133,096 |
| 2024-04-30 | 4.17 | 4.17 | 3.96 | 4.02 | -7.37% | 2,251,569 | 907,955,738 |
| 2024-04-29 | 3.63 | 4.34 | 3.63 | 4.34 | +19.89% | 2,231,689 | 904,301,341 |
| 2024-04-26 | 3.54 | 3.64 | 3.51 | 3.62 | +2.26% | 1,201,206 | 430,823,005 |
| 2024-04-25 | 3.62 | 3.71 | 3.51 | 3.54 | -6.6% | 1,537,342 | 554,289,640 |
| 2024-04-24 | 3.69 | 4.22 | 3.69 | 3.79 | +7.67% | 2,204,039 | 864,107,148 |
| 2024-04-23 | 3.2 | 3.71 | 3.11 | 3.52 | +13.92% | 1,373,692 | 476,739,785 |
| 2024-04-22 | 3.01 | 3.14 | 2.94 | 3.09 | +1.64% | 301,710 | 92,303,834 |
| 2024-04-19 | 3.06 | 3.11 | 3.01 | 3.04 | -0.33% | 209,281 | 63,845,319 |
| 2024-04-18 | 3.09 | 3.09 | 2.99 | 3.05 | -0.65% | 255,713 | 78,061,659 |
| 2024-04-17 | 2.88 | 3.07 | 2.88 | 3.07 | +8.1% | 360,407 | 108,179,452 |
| 2024-04-16 | 3.09 | 3.09 | 2.84 | 2.84 | -7.49% | 429,450 | 124,776,800 |
| 2024-04-15 | 3.25 | 3.28 | 3.02 | 3.07 | -5.83% | 375,099 | 117,114,190 |
| 2024-04-12 | 3.32 | 3.36 | 3.25 | 3.26 | -2.1% | 240,449 | 79,332,189 |
| 2024-04-11 | 3.35 | 3.4 | 3.3 | 3.33 | -0.6% | 169,025 | 56,675,165 |
| 2024-04-10 | 3.45 | 3.45 | 3.31 | 3.35 | -3.18% | 230,083 | 77,449,682 |
| 2024-04-09 | 3.38 | 3.46 | 3.38 | 3.46 | +2.37% | 192,117 | 65,961,962 |
| 2024-04-08 | 3.49 | 3.5 | 3.38 | 3.38 | -3.15% | 270,778 | 92,861,883 |
| 2024-04-03 | 3.56 | 3.57 | 3.46 | 3.49 | -2.24% | 243,616 | 85,116,145 |
| 2024-04-02 | 3.52 | 3.61 | 3.5 | 3.57 | +1.13% | 307,752 | 109,597,006 |
| 2024-04-01 | 3.39 | 3.53 | 3.39 | 3.53 | +3.82% | 286,202 | 99,780,237 |
| 2024-03-29 | 3.35 | 3.4 | 3.33 | 3.4 | +1.49% | 194,733 | 65,458,601 |
| 2024-03-28 | 3.27 | 3.38 | 3.25 | 3.35 | +2.45% | 260,202 | 86,771,777 |
| 2024-03-27 | 3.41 | 3.42 | 3.21 | 3.27 | -4.94% | 353,253 | 117,592,267 |
| 2024-03-26 | 3.43 | 3.48 | 3.39 | 3.44 | +0.29% | 277,468 | 95,211,942 |
| 2024-03-25 | 3.54 | 3.55 | 3.43 | 3.43 | -3.11% | 252,540 | 88,258,410 |
| 2024-03-22 | 3.59 | 3.64 | 3.53 | 3.54 | -1.94% | 278,846 | 99,772,784 |
| 2024-03-21 | 3.65 | 3.66 | 3.56 | 3.61 | -0.82% | 278,450 | 100,492,828 |
| 2024-03-20 | 3.58 | 3.65 | 3.56 | 3.64 | +2.25% | 325,186 | 117,645,927 |
| 2024-03-19 | 3.6 | 3.62 | 3.56 | 3.56 | -1.11% | 248,359 | 89,015,169 |
| 2024-03-18 | 3.55 | 3.6 | 3.51 | 3.6 | +1.98% | 281,561 | 100,268,903 |
| 2024-03-15 | 3.46 | 3.53 | 3.41 | 3.53 | +1.73% | 230,843 | 80,177,223 |
| 2024-03-14 | 3.49 | 3.53 | 3.42 | 3.47 | -1.42% | 308,618 | 107,259,496 |
| 2024-03-13 | 3.51 | 3.56 | 3.47 | 3.52 | +0.28% | 327,708 | 115,214,851 |
| 2024-03-12 | 3.45 | 3.54 | 3.44 | 3.51 | +2.03% | 400,693 | 139,889,124 |
| 2024-03-11 | 3.36 | 3.44 | 3.35 | 3.44 | +2.08% | 342,328 | 116,433,231 |
| 2024-03-08 | 3.36 | 3.39 | 3.32 | 3.37 | +1.2% | 216,785 | 72,761,456 |
| 2024-03-07 | 3.42 | 3.45 | 3.33 | 3.33 | -1.77% | 303,268 | 102,805,338 |
| 2024-03-06 | 3.39 | 3.44 | 3.35 | 3.39 | -0.59% | 293,096 | 99,300,041 |
| 2024-03-05 | 3.44 | 3.48 | 3.37 | 3.41 | -1.16% | 398,799 | 136,112,757 |
| 2024-03-04 | 3.53 | 3.56 | 3.4 | 3.45 | -0.86% | 350,125 | 120,827,313 |
| 2024-03-01 | 3.51 | 3.52 | 3.42 | 3.48 | 0% | 317,457 | 109,732,811 |
| 2024-02-29 | 3.31 | 3.48 | 3.31 | 3.48 | +3.57% | 463,900 | 159,119,055 |
| 2024-02-28 | 3.58 | 3.72 | 3.35 | 3.36 | -5.62% | 700,039 | 248,130,809 |
| 2024-02-27 | 3.44 | 3.56 | 3.42 | 3.56 | +2.59% | 508,955 | 178,186,777 |
| 2024-02-26 | 3.5 | 3.55 | 3.4 | 3.47 | -4.14% | 778,612 | 270,062,199 |
| 2024-02-23 | 3.43 | 3.63 | 3.39 | 3.62 | +5.54% | 737,568 | 259,937,483 |
| 2024-02-22 | 3.25 | 3.45 | 3.25 | 3.43 | +4.89% | 584,294 | 197,162,527 |
| 2024-02-21 | 3.23 | 3.38 | 3.19 | 3.27 | +0.93% | 429,616 | 141,915,246 |
| 2024-02-20 | 3.21 | 3.25 | 3.13 | 3.24 | +0.62% | 350,717 | 112,259,377 |
| 2024-02-19 | 3.19 | 3.26 | 3.15 | 3.22 | +1.9% | 507,821 | 162,764,159 |
| 2024-02-08 | 2.98 | 3.18 | 2.98 | 3.16 | +6.76% | 559,403 | 174,507,359 |
| 2024-02-07 | 2.95 | 3.03 | 2.88 | 2.96 | +1.37% | 545,880 | 161,207,880 |
| 2024-02-06 | 2.68 | 3.03 | 2.63 | 2.92 | +6.57% | 617,574 | 173,381,320 |
| 2024-02-05 | 3.05 | 3.06 | 2.71 | 2.74 | -11.33% | 627,788 | 177,718,979 |
| 2024-02-02 | 3.26 | 3.35 | 2.96 | 3.09 | -4.63% | 418,711 | 132,016,755 |
| 2024-02-01 | 3.31 | 3.34 | 3.21 | 3.24 | -2.7% | 340,515 | 111,484,900 |
| 2024-01-31 | 3.45 | 3.51 | 3.32 | 3.33 | -4.58% | 341,765 | 116,164,852 |
| 2024-01-30 | 3.55 | 3.61 | 3.48 | 3.49 | -2.51% | 242,568 | 85,948,427 |
| 2024-01-29 | 3.73 | 3.75 | 3.58 | 3.58 | -4.28% | 296,568 | 107,773,708 |
| 2024-01-26 | 3.75 | 3.84 | 3.73 | 3.74 | -1.06% | 333,593 | 126,266,936 |
| 2024-01-25 | 3.69 | 3.8 | 3.63 | 3.78 | +0.8% | 473,317 | 176,397,047 |
| 2024-01-24 | 3.63 | 3.78 | 3.52 | 3.75 | +3.59% | 455,528 | 166,658,082 |
| 2024-01-23 | 3.6 | 3.64 | 3.55 | 3.62 | +0.28% | 302,289 | 109,003,467 |
| 2024-01-22 | 3.84 | 3.84 | 3.57 | 3.61 | -5.99% | 306,861 | 113,867,434 |
| 2024-01-19 | 3.9 | 3.93 | 3.83 | 3.84 | -1.29% | 216,664 | 83,932,324 |
| 2024-01-18 | 3.9 | 3.93 | 3.78 | 3.89 | -0.77% | 389,222 | 149,864,167 |
| 2024-01-17 | 4 | 4.05 | 3.91 | 3.92 | -2.49% | 222,987 | 88,807,917 |
| 2024-01-16 | 4.06 | 4.06 | 3.95 | 4.02 | -0.25% | 236,286 | 94,594,397 |
| 2024-01-15 | 4.07 | 4.08 | 4.01 | 4.03 | -0.98% | 164,990 | 66,615,026 |
| 2024-01-12 | 4.14 | 4.19 | 4.06 | 4.07 | -2.16% | 238,987 | 98,323,014 |
| 2024-01-11 | 4.02 | 4.18 | 4.01 | 4.16 | +4.26% | 370,415 | 152,095,362 |
| 2024-01-10 | 4.06 | 4.07 | 3.98 | 3.99 | -2.21% | 258,613 | 103,896,289 |
| 2024-01-09 | 4.1 | 4.12 | 4.03 | 4.08 | -0.49% | 224,985 | 91,674,689 |
| 2024-01-08 | 4.15 | 4.18 | 4.08 | 4.1 | -1.44% | 237,517 | 98,039,210 |
| 2024-01-05 | 4.25 | 4.26 | 4.14 | 4.16 | -2.12% | 283,823 | 118,769,745 |
| 2024-01-04 | 4.24 | 4.29 | 4.19 | 4.25 | 0% | 267,157 | 113,574,305 |
| 2024-01-03 | 4.3 | 4.36 | 4.21 | 4.25 | -1.85% | 360,008 | 153,642,043 |
| 2024-01-02 | 4.45 | 4.47 | 4.31 | 4.33 | -2.04% | 366,251 | 159,831,493 |
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：