股票概览
5.84
-0.85%
-0.05
5.87
开盘价
5.9
最高价
5.78
最低价
346,830
成交量
数据更新至: 2025-03-25
技术指标
6.03
MA5 (5日均线)
6.21
MA10 (10日均线)
6.25
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 | 5.87 | 5.9 | 5.78 | 5.84 | -0.85% | 346,830 | 202,539,377 |
| 2025-03-24 | 6.03 | 6.05 | 5.75 | 5.89 | -2.32% | 969,650 | 570,466,590 |
| 2025-03-21 | 6.15 | 6.17 | 6.02 | 6.03 | -2.27% | 759,838 | 461,802,708 |
| 2025-03-20 | 6.21 | 6.3 | 6.16 | 6.17 | -0.96% | 636,917 | 395,878,891 |
| 2025-03-19 | 6.36 | 6.37 | 6.19 | 6.23 | -1.89% | 873,580 | 545,921,967 |
| 2025-03-18 | 6.33 | 6.44 | 6.28 | 6.35 | +0.32% | 807,406 | 513,589,493 |
| 2025-03-17 | 6.36 | 6.4 | 6.28 | 6.33 | -0.63% | 790,495 | 500,209,928 |
| 2025-03-14 | 6.3 | 6.44 | 6.23 | 6.37 | +0.95% | 1,111,596 | 706,001,960 |
| 2025-03-13 | 6.48 | 6.5 | 6.24 | 6.31 | -3.37% | 1,181,232 | 748,185,958 |
| 2025-03-12 | 6.47 | 6.69 | 6.4 | 6.53 | +1.71% | 1,801,555 | 1,183,407,913 |
| 2025-03-11 | 6.17 | 6.54 | 6.15 | 6.42 | +1.74% | 1,442,106 | 922,149,520 |
| 2025-03-10 | 6.43 | 6.48 | 6.2 | 6.31 | -2.47% | 1,238,333 | 780,535,246 |
| 2025-03-07 | 6.62 | 6.79 | 6.41 | 6.47 | -1.07% | 1,943,830 | 1,286,085,786 |
| 2025-03-06 | 6.17 | 6.76 | 6.16 | 6.54 | +6.86% | 2,312,635 | 1,498,082,249 |
| 2025-03-05 | 6.03 | 6.13 | 5.97 | 6.12 | +0.99% | 860,658 | 520,771,683 |
| 2025-03-04 | 5.92 | 6.08 | 5.9 | 6.06 | +1.17% | 721,116 | 434,307,386 |
| 2025-03-03 | 5.99 | 6.12 | 5.9 | 5.99 | 0% | 981,028 | 591,121,773 |
| 2025-02-28 | 6.45 | 6.46 | 5.97 | 5.99 | -7.7% | 1,766,972 | 1,090,135,666 |
| 2025-02-27 | 6.55 | 6.7 | 6.39 | 6.49 | -2.26% | 1,591,439 | 1,038,704,608 |
| 2025-02-26 | 6.56 | 6.79 | 6.56 | 6.64 | +3.11% | 2,242,128 | 1,496,971,457 |
| 2025-02-25 | 6.48 | 6.56 | 6.32 | 6.44 | -2.28% | 1,387,457 | 893,067,406 |
| 2025-02-24 | 6.74 | 6.76 | 6.53 | 6.59 | -2.08% | 1,510,359 | 1,002,018,622 |
| 2025-02-21 | 6.53 | 6.8 | 6.46 | 6.73 | +3.86% | 2,262,362 | 1,504,747,457 |
| 2025-02-20 | 6.54 | 6.59 | 6.42 | 6.48 | -1.22% | 1,377,706 | 895,320,945 |
| 2025-02-19 | 6.42 | 6.58 | 6.37 | 6.56 | +2.18% | 1,532,035 | 997,321,678 |
| 2025-02-18 | 6.82 | 6.85 | 6.39 | 6.42 | -6.41% | 2,382,801 | 1,565,658,813 |
| 2025-02-17 | 7.07 | 7.13 | 6.77 | 6.86 | -2.97% | 3,005,319 | 2,080,429,783 |
| 2025-02-14 | 6.85 | 7.23 | 6.64 | 7.07 | +2.02% | 3,579,272 | 2,488,423,350 |
| 2025-02-13 | 6.92 | 7.15 | 6.74 | 6.93 | +0.14% | 3,335,647 | 2,315,937,474 |
| 2025-02-12 | 6.75 | 7.03 | 6.72 | 6.92 | +1.02% | 2,466,616 | 1,702,423,198 |
| 2025-02-11 | 6.95 | 7.14 | 6.72 | 6.85 | -1.44% | 3,028,383 | 2,100,226,874 |
| 2025-02-10 | 6.84 | 7.05 | 6.81 | 6.95 | +2.36% | 3,074,775 | 2,133,734,809 |
| 2025-02-07 | 6.63 | 7.03 | 6.55 | 6.79 | +2.26% | 3,439,839 | 2,343,889,337 |
| 2025-02-06 | 6.35 | 6.68 | 6.28 | 6.64 | +5.73% | 2,358,078 | 1,535,456,800 |
| 2025-02-05 | 6.27 | 6.43 | 6.17 | 6.28 | +2.78% | 2,023,603 | 1,274,911,825 |
| 2025-01-27 | 6.32 | 6.38 | 6.07 | 6.11 | -0.16% | 1,641,981 | 1,013,518,796 |
| 2025-01-24 | 5.8 | 6.17 | 5.76 | 6.12 | +5.7% | 2,108,899 | 1,273,676,569 |
| 2025-01-23 | 5.85 | 6.02 | 5.78 | 5.79 | +0.87% | 1,295,896 | 766,616,820 |
| 2025-01-22 | 5.83 | 5.87 | 5.73 | 5.74 | -2.21% | 781,580 | 452,117,717 |
| 2025-01-21 | 5.9 | 5.94 | 5.71 | 5.87 | +0.51% | 905,840 | 528,036,924 |
| 2025-01-20 | 5.88 | 5.96 | 5.8 | 5.84 | +1.04% | 975,248 | 573,531,449 |
| 2025-01-17 | 5.83 | 5.85 | 5.65 | 5.78 | -1.2% | 949,791 | 547,088,173 |
| 2025-01-16 | 5.9 | 6.07 | 5.78 | 5.85 | -1.02% | 1,368,792 | 808,065,332 |
| 2025-01-15 | 5.9 | 6.04 | 5.81 | 5.91 | -0.34% | 1,566,714 | 922,010,965 |
| 2025-01-14 | 5.41 | 5.93 | 5.36 | 5.93 | +11.47% | 1,728,738 | 980,348,832 |
| 2025-01-13 | 5.23 | 5.37 | 5.13 | 5.32 | -0.19% | 749,542 | 395,497,214 |
| 2025-01-10 | 5.52 | 5.66 | 5.33 | 5.33 | -4.31% | 990,006 | 544,122,893 |
| 2025-01-09 | 5.52 | 5.72 | 5.51 | 5.57 | +0.18% | 1,121,957 | 631,027,887 |
| 2025-01-08 | 5.57 | 5.66 | 5.32 | 5.56 | -2.11% | 1,373,238 | 755,760,841 |
| 2025-01-07 | 5.68 | 5.74 | 5.47 | 5.68 | +1.79% | 1,271,015 | 711,793,991 |
| 2025-01-06 | 5.8 | 5.93 | 5.51 | 5.58 | -5.26% | 1,503,729 | 852,581,753 |
| 2025-01-03 | 5.56 | 6.18 | 5.39 | 5.89 | +6.32% | 2,441,075 | 1,402,028,345 |
| 2025-01-02 | 5.88 | 5.94 | 5.49 | 5.54 | -5.62% | 1,436,105 | 817,914,869 |
| 2024-12-31 | 6.27 | 6.32 | 5.85 | 5.87 | -4.86% | 1,159,666 | 705,087,605 |
| 2024-12-30 | 6.15 | 6.24 | 6 | 6.17 | 0% | 882,645 | 542,365,287 |
| 2024-12-27 | 6.14 | 6.32 | 6.1 | 6.17 | +0.33% | 932,755 | 580,806,530 |
| 2024-12-26 | 6.19 | 6.36 | 6.15 | 6.15 | -1.13% | 1,060,122 | 662,496,454 |
| 2024-12-25 | 6.53 | 6.55 | 6.13 | 6.22 | -5.47% | 1,391,985 | 872,690,103 |
| 2024-12-24 | 6.56 | 6.66 | 6.42 | 6.58 | +0.3% | 1,032,996 | 674,867,181 |
| 2024-12-23 | 7.01 | 7.08 | 6.56 | 6.56 | -7.48% | 2,103,238 | 1,422,701,734 |
| 2024-12-20 | 6.56 | 7.12 | 6.52 | 7.09 | +7.26% | 2,665,043 | 1,813,470,170 |
| 2024-12-19 | 6.47 | 6.64 | 6.35 | 6.61 | 0% | 1,534,216 | 996,858,260 |
| 2024-12-18 | 6.58 | 6.75 | 6.38 | 6.61 | +0.46% | 1,437,076 | 946,043,427 |
| 2024-12-17 | 6.96 | 6.96 | 6.5 | 6.58 | -6.53% | 1,889,901 | 1,261,426,662 |
| 2024-12-16 | 6.99 | 7.07 | 6.65 | 7.04 | +1.44% | 2,337,622 | 1,606,264,573 |
| 2024-12-13 | 7.08 | 7.32 | 6.93 | 6.94 | -3.21% | 2,757,929 | 1,974,770,405 |
| 2024-12-12 | 7.31 | 7.37 | 7.07 | 7.17 | -3.63% | 2,879,025 | 2,074,790,896 |
| 2024-12-11 | 7 | 7.54 | 6.93 | 7.44 | +5.53% | 4,012,747 | 2,916,621,976 |
| 2024-12-10 | 6.99 | 7.35 | 6.77 | 7.05 | +3.83% | 4,403,359 | 3,110,447,219 |
| 2024-12-09 | 6.78 | 7.04 | 6.62 | 6.79 | +0.44% | 3,381,761 | 2,303,456,994 |
| 2024-12-06 | 6.78 | 6.86 | 6.5 | 6.76 | +1.65% | 3,502,364 | 2,341,865,771 |
| 2024-12-05 | 6.09 | 6.75 | 6.05 | 6.65 | +9.92% | 4,501,498 | 2,931,896,386 |
| 2024-12-04 | 6.19 | 6.27 | 6 | 6.05 | -3.04% | 1,727,462 | 1,054,716,201 |
| 2024-12-03 | 6.37 | 6.4 | 6.18 | 6.24 | -2.95% | 2,007,801 | 1,257,902,241 |
| 2024-12-02 | 6.3 | 6.65 | 6.27 | 6.43 | +1.42% | 2,794,279 | 1,812,615,339 |
| 2024-11-29 | 6.24 | 6.53 | 6.11 | 6.34 | +1.44% | 2,561,456 | 1,620,451,717 |
| 2024-11-28 | 6.5 | 6.62 | 6.24 | 6.25 | -3.99% | 2,795,070 | 1,788,001,346 |
| 2024-11-27 | 5.88 | 6.56 | 5.83 | 6.51 | +7.6% | 3,113,521 | 1,930,013,208 |
| 2024-11-26 | 6.2 | 6.44 | 6.04 | 6.05 | -2.89% | 2,772,423 | 1,730,215,599 |
| 2024-11-25 | 6.21 | 6.29 | 5.8 | 6.23 | +2.13% | 2,702,963 | 1,632,698,682 |
| 2024-11-22 | 6.16 | 6.57 | 6.06 | 6.1 | -2.4% | 3,231,997 | 2,051,543,346 |
| 2024-11-21 | 6.18 | 6.44 | 6.13 | 6.25 | 0% | 2,981,137 | 1,868,865,438 |
| 2024-11-20 | 5.7 | 6.48 | 5.67 | 6.25 | +8.13% | 3,946,248 | 2,422,311,263 |
| 2024-11-19 | 5.44 | 5.78 | 5.34 | 5.78 | +7.04% | 1,785,516 | 995,949,494 |
| 2024-11-18 | 5.91 | 5.97 | 5.35 | 5.4 | -7.38% | 2,107,942 | 1,156,952,668 |
| 2024-11-15 | 5.82 | 6.17 | 5.82 | 5.83 | +0.87% | 2,389,095 | 1,436,052,645 |
| 2024-11-14 | 6.09 | 6.18 | 5.76 | 5.78 | -4.78% | 1,568,561 | 930,947,519 |
| 2024-11-13 | 5.86 | 6.23 | 5.86 | 6.07 | +2.71% | 2,070,485 | 1,254,825,578 |
| 2024-11-12 | 6.13 | 6.16 | 5.82 | 5.91 | -4.21% | 1,869,019 | 1,120,447,128 |
| 2024-11-11 | 5.75 | 6.24 | 5.74 | 6.17 | +6.56% | 2,422,708 | 1,463,965,178 |
| 2024-11-08 | 5.99 | 6.04 | 5.77 | 5.79 | -2.03% | 1,808,214 | 1,067,469,991 |
| 2024-11-07 | 5.7 | 5.92 | 5.7 | 5.91 | +1.9% | 1,739,277 | 1,014,826,292 |
| 2024-11-06 | 5.71 | 5.9 | 5.65 | 5.8 | +1.05% | 1,785,330 | 1,035,307,428 |
| 2024-11-05 | 5.55 | 5.78 | 5.54 | 5.74 | +4.36% | 1,483,056 | 844,335,051 |
| 2024-11-04 | 5.31 | 5.62 | 5.31 | 5.5 | +2.8% | 900,342 | 493,850,675 |
| 2024-11-01 | 5.7 | 5.72 | 5.34 | 5.35 | -6.3% | 1,552,747 | 850,980,648 |
| 2024-10-31 | 5.55 | 5.78 | 5.46 | 5.71 | +3.07% | 1,477,700 | 836,481,450 |
| 2024-10-30 | 5.55 | 5.68 | 5.47 | 5.54 | -1.6% | 1,228,042 | 683,608,111 |
| 2024-10-29 | 5.8 | 5.88 | 5.61 | 5.63 | -3.26% | 1,602,745 | 913,986,072 |
| 2024-10-28 | 5.7 | 5.89 | 5.66 | 5.82 | +1.75% | 1,650,109 | 952,419,465 |
| 2024-10-25 | 5.54 | 5.86 | 5.54 | 5.72 | +3.06% | 1,437,725 | 818,528,285 |
| 2024-10-24 | 5.51 | 5.64 | 5.45 | 5.55 | -1.07% | 1,116,518 | 618,042,592 |
| 2024-10-23 | 5.92 | 5.92 | 5.58 | 5.61 | -5.4% | 2,412,197 | 1,376,430,911 |
| 2024-10-22 | 5.78 | 6.3 | 5.72 | 5.93 | +3.31% | 3,162,210 | 1,894,176,841 |
| 2024-10-21 | 5.62 | 5.92 | 5.56 | 5.74 | +3.99% | 2,189,474 | 1,260,068,578 |
| 2024-10-18 | 5.27 | 5.65 | 5.19 | 5.52 | +4.35% | 1,851,132 | 1,003,494,260 |
| 2024-10-17 | 5.18 | 5.41 | 5.18 | 5.29 | +2.52% | 1,510,488 | 803,154,684 |
| 2024-10-16 | 5.02 | 5.23 | 4.98 | 5.16 | +0.19% | 879,984 | 452,854,769 |
| 2024-10-15 | 5.12 | 5.38 | 5.03 | 5.15 | -0.19% | 1,508,295 | 790,843,498 |
| 2024-10-14 | 5.01 | 5.17 | 4.84 | 5.16 | +3.41% | 1,196,923 | 601,734,921 |
| 2024-10-11 | 5.25 | 5.28 | 4.89 | 4.99 | -5.85% | 1,373,762 | 692,650,937 |
| 2024-10-10 | 5.48 | 5.66 | 5.25 | 5.3 | -0.19% | 1,506,423 | 816,138,555 |
| 2024-10-09 | 5.99 | 5.99 | 5.3 | 5.31 | -15.58% | 2,647,750 | 1,501,519,621 |
| 2024-10-08 | 6.58 | 6.58 | 5.7 | 6.29 | +14.57% | 3,470,276 | 2,124,302,346 |
| 2024-09-30 | 5.01 | 5.57 | 4.85 | 5.49 | +16.56% | 2,683,152 | 1,392,863,125 |
| 2024-09-27 | 4.45 | 4.76 | 4.42 | 4.71 | +7.78% | 1,791,514 | 821,564,478 |
| 2024-09-26 | 4.26 | 4.38 | 4.21 | 4.37 | +2.1% | 1,119,752 | 481,448,849 |
| 2024-09-25 | 4.2 | 4.49 | 4.19 | 4.28 | +3.13% | 1,791,974 | 775,613,131 |
| 2024-09-24 | 4.02 | 4.15 | 3.97 | 4.15 | +3.75% | 943,247 | 384,772,394 |
| 2024-09-23 | 3.98 | 4.05 | 3.97 | 4 | -0.25% | 390,949 | 156,616,532 |
| 2024-09-20 | 4.02 | 4.08 | 3.96 | 4.01 | -0.5% | 575,005 | 229,933,363 |
| 2024-09-19 | 3.95 | 4.08 | 3.89 | 4.03 | +3.07% | 657,259 | 262,694,472 |
| 2024-09-18 | 3.91 | 3.96 | 3.83 | 3.91 | 0% | 445,298 | 173,432,126 |
| 2024-09-13 | 4.03 | 4.07 | 3.91 | 3.91 | -3.69% | 692,178 | 274,572,520 |
| 2024-09-12 | 4.03 | 4.12 | 3.96 | 4.06 | +1.25% | 824,950 | 333,259,789 |
| 2024-09-11 | 4.04 | 4.05 | 3.98 | 4.01 | -1.47% | 488,910 | 195,974,736 |
| 2024-09-10 | 4.03 | 4.09 | 3.94 | 4.07 | +1.24% | 749,274 | 300,980,774 |
| 2024-09-09 | 4.07 | 4.1 | 3.97 | 4.02 | -1.23% | 835,503 | 336,484,637 |
| 2024-09-06 | 4.13 | 4.23 | 4.06 | 4.07 | -0.73% | 1,348,976 | 555,422,556 |
| 2024-09-05 | 3.81 | 4.19 | 3.8 | 4.1 | +7.33% | 1,788,099 | 718,689,410 |
| 2024-09-04 | 3.8 | 3.87 | 3.79 | 3.82 | -1.04% | 464,733 | 178,037,245 |
| 2024-09-03 | 3.83 | 3.9 | 3.79 | 3.86 | +0.78% | 640,517 | 246,274,915 |
| 2024-09-02 | 3.93 | 3.99 | 3.82 | 3.83 | -3.53% | 786,540 | 306,059,128 |
| 2024-08-30 | 3.82 | 4.06 | 3.8 | 3.97 | +3.93% | 1,383,869 | 548,538,180 |
| 2024-08-29 | 3.72 | 3.85 | 3.71 | 3.82 | +1.87% | 687,586 | 260,328,826 |
| 2024-08-28 | 3.58 | 3.85 | 3.55 | 3.75 | +5.04% | 814,955 | 302,823,665 |
| 2024-08-27 | 3.67 | 3.68 | 3.56 | 3.57 | -2.99% | 418,787 | 150,918,251 |
| 2024-08-26 | 3.68 | 3.71 | 3.61 | 3.68 | +0.27% | 309,313 | 113,304,097 |
| 2024-08-23 | 3.65 | 3.69 | 3.61 | 3.67 | +0.82% | 394,328 | 144,200,413 |
| 2024-08-22 | 3.72 | 3.8 | 3.63 | 3.64 | -2.67% | 480,981 | 177,867,515 |
| 2024-08-21 | 3.8 | 3.86 | 3.73 | 3.74 | -1.84% | 556,214 | 210,834,205 |
| 2024-08-20 | 3.85 | 3.89 | 3.76 | 3.81 | -1.8% | 817,711 | 311,579,150 |
| 2024-08-19 | 3.74 | 3.96 | 3.74 | 3.88 | +3.19% | 1,152,288 | 446,381,838 |
| 2024-08-16 | 3.75 | 3.79 | 3.72 | 3.76 | +0.27% | 483,336 | 181,387,443 |
| 2024-08-15 | 3.62 | 3.81 | 3.62 | 3.75 | +3.02% | 713,586 | 266,971,901 |
| 2024-08-14 | 3.63 | 3.68 | 3.58 | 3.64 | +0.55% | 352,676 | 128,499,121 |
| 2024-08-13 | 3.6 | 3.63 | 3.55 | 3.62 | +1.12% | 259,850 | 93,304,513 |
| 2024-08-12 | 3.62 | 3.65 | 3.57 | 3.58 | -1.38% | 287,995 | 103,734,450 |
| 2024-08-09 | 3.71 | 3.73 | 3.63 | 3.63 | -1.89% | 336,898 | 123,822,787 |
| 2024-08-08 | 3.66 | 3.73 | 3.6 | 3.7 | +0.54% | 444,844 | 163,304,453 |
| 2024-08-07 | 3.71 | 3.74 | 3.68 | 3.68 | -1.08% | 350,007 | 129,654,156 |
| 2024-08-06 | 3.71 | 3.75 | 3.66 | 3.72 | +1.64% | 469,702 | 174,120,744 |
| 2024-08-05 | 3.74 | 3.86 | 3.65 | 3.66 | -2.66% | 670,294 | 252,236,819 |
| 2024-08-02 | 3.79 | 3.89 | 3.76 | 3.76 | -1.83% | 646,408 | 247,267,712 |
| 2024-08-01 | 3.86 | 3.9 | 3.82 | 3.83 | -1.03% | 549,406 | 211,164,317 |
| 2024-07-31 | 3.75 | 3.88 | 3.74 | 3.87 | +2.93% | 792,765 | 304,112,339 |
| 2024-07-30 | 3.73 | 3.77 | 3.7 | 3.76 | +0.27% | 487,513 | 182,428,390 |
| 2024-07-29 | 3.62 | 3.85 | 3.56 | 3.75 | +4.17% | 1,028,062 | 383,272,302 |
| 2024-07-26 | 3.52 | 3.62 | 3.52 | 3.6 | +1.98% | 354,015 | 126,951,007 |
| 2024-07-25 | 3.47 | 3.56 | 3.41 | 3.53 | +0.86% | 402,010 | 141,035,469 |
| 2024-07-24 | 3.54 | 3.59 | 3.49 | 3.5 | -1.41% | 413,082 | 145,741,611 |
| 2024-07-23 | 3.64 | 3.68 | 3.54 | 3.55 | -3.01% | 448,530 | 162,211,620 |
| 2024-07-22 | 3.65 | 3.7 | 3.61 | 3.66 | 0% | 395,757 | 144,679,674 |
| 2024-07-19 | 3.62 | 3.72 | 3.62 | 3.66 | +0.27% | 482,513 | 177,198,354 |
| 2024-07-18 | 3.69 | 3.7 | 3.57 | 3.65 | -2.67% | 677,836 | 245,880,953 |
| 2024-07-17 | 3.75 | 3.85 | 3.74 | 3.75 | -0.53% | 685,362 | 259,049,783 |
| 2024-07-16 | 3.81 | 3.82 | 3.71 | 3.77 | -2.33% | 945,440 | 355,259,511 |
| 2024-07-15 | 3.75 | 3.98 | 3.66 | 3.86 | +5.46% | 1,537,105 | 587,258,020 |
| 2024-07-12 | 3.71 | 3.74 | 3.64 | 3.66 | -1.35% | 524,538 | 193,118,335 |
| 2024-07-11 | 3.67 | 3.72 | 3.64 | 3.71 | +2.77% | 578,907 | 213,628,724 |
| 2024-07-10 | 3.6 | 3.69 | 3.56 | 3.61 | -0.28% | 502,578 | 182,013,924 |
| 2024-07-09 | 3.54 | 3.65 | 3.49 | 3.62 | +2.26% | 552,188 | 197,326,773 |
| 2024-07-08 | 3.7 | 3.71 | 3.52 | 3.54 | -4.84% | 552,551 | 197,911,468 |
| 2024-07-05 | 3.61 | 3.74 | 3.56 | 3.72 | +2.48% | 465,804 | 171,028,797 |
| 2024-07-04 | 3.75 | 3.77 | 3.61 | 3.63 | -2.94% | 430,815 | 157,732,878 |
| 2024-07-03 | 3.79 | 3.8 | 3.73 | 3.74 | -1.06% | 324,202 | 121,916,422 |
| 2024-07-02 | 3.74 | 3.86 | 3.73 | 3.78 | +1.07% | 533,217 | 202,558,363 |
| 2024-07-01 | 3.71 | 3.75 | 3.64 | 3.74 | +0.81% | 406,035 | 149,983,489 |
| 2024-06-28 | 3.73 | 3.79 | 3.7 | 3.71 | -0.54% | 499,855 | 187,668,831 |
| 2024-06-27 | 3.8 | 3.86 | 3.72 | 3.73 | -1.58% | 794,261 | 301,591,987 |
| 2024-06-26 | 3.55 | 3.81 | 3.51 | 3.79 | +7.06% | 984,180 | 362,365,370 |
| 2024-06-25 | 3.58 | 3.62 | 3.5 | 3.54 | -0.56% | 414,491 | 147,426,499 |
| 2024-06-24 | 3.67 | 3.68 | 3.53 | 3.56 | -3.52% | 525,667 | 188,681,562 |
| 2024-06-21 | 3.73 | 3.74 | 3.66 | 3.69 | -1.07% | 427,652 | 158,118,065 |
| 2024-06-20 | 3.87 | 3.9 | 3.73 | 3.73 | -3.87% | 581,724 | 220,289,319 |
| 2024-06-19 | 3.93 | 3.98 | 3.88 | 3.88 | -1.02% | 494,783 | 194,031,778 |
| 2024-06-18 | 3.9 | 3.93 | 3.87 | 3.92 | +1.55% | 465,994 | 182,329,376 |
| 2024-06-17 | 3.99 | 4.02 | 3.86 | 3.86 | -0.77% | 622,174 | 242,460,545 |
| 2024-06-14 | 3.87 | 3.91 | 3.85 | 3.89 | +0.26% | 460,107 | 178,601,199 |
| 2024-06-13 | 3.9 | 3.93 | 3.86 | 3.88 | -0.51% | 539,484 | 209,972,216 |
| 2024-06-12 | 3.76 | 3.92 | 3.75 | 3.9 | +2.9% | 670,603 | 259,545,583 |
| 2024-06-11 | 3.7 | 3.81 | 3.63 | 3.79 | +1.61% | 650,029 | 243,035,609 |
| 2024-06-07 | 3.71 | 3.76 | 3.64 | 3.73 | +3.04% | 763,196 | 282,087,668 |
| 2024-06-06 | 3.83 | 3.86 | 3.56 | 3.62 | -4.23% | 1,276,465 | 465,876,885 |
| 2024-06-05 | 3.8 | 3.94 | 3.78 | 3.78 | -1.05% | 1,232,668 | 474,741,828 |
| 2024-06-04 | 3.55 | 3.93 | 3.55 | 3.82 | -13.77% | 2,474,145 | 937,144,861 |
| 2024-06-03 | 4.49 | 4.52 | 4.38 | 4.43 | -1.56% | 451,483 | 200,112,929 |
| 2024-05-31 | 4.43 | 4.54 | 4.43 | 4.5 | +2.04% | 500,187 | 224,859,566 |
| 2024-05-30 | 4.36 | 4.45 | 4.31 | 4.41 | +0.23% | 477,737 | 210,336,984 |
| 2024-05-29 | 4.49 | 4.54 | 4.34 | 4.4 | -2% | 729,785 | 323,135,642 |
| 2024-05-28 | 4.57 | 4.6 | 4.46 | 4.49 | -2.39% | 437,953 | 198,085,884 |
| 2024-05-27 | 4.64 | 4.67 | 4.46 | 4.6 | -0.22% | 519,478 | 236,348,948 |
| 2024-05-24 | 4.69 | 4.73 | 4.6 | 4.61 | -1.5% | 467,714 | 218,062,813 |
| 2024-05-23 | 4.9 | 4.9 | 4.66 | 4.68 | -4.49% | 749,499 | 356,129,723 |
| 2024-05-22 | 4.81 | 4.93 | 4.75 | 4.9 | +1.66% | 584,497 | 283,706,859 |
| 2024-05-21 | 4.92 | 4.99 | 4.8 | 4.82 | -2.43% | 695,152 | 340,245,485 |
| 2024-05-20 | 4.96 | 5.02 | 4.88 | 4.94 | -1.2% | 646,760 | 319,984,309 |
| 2024-05-17 | 4.95 | 5.02 | 4.91 | 5 | +0.4% | 583,042 | 288,719,942 |
| 2024-05-16 | 4.98 | 5.06 | 4.97 | 4.98 | +0.4% | 507,498 | 254,342,403 |
| 2024-05-15 | 5.08 | 5.08 | 4.96 | 4.96 | -2.36% | 569,840 | 285,300,287 |
| 2024-05-14 | 5.06 | 5.13 | 5.01 | 5.08 | +1.8% | 709,091 | 360,371,272 |
| 2024-05-13 | 5.12 | 5.13 | 4.95 | 4.99 | -3.48% | 806,884 | 405,373,869 |
| 2024-05-10 | 5.07 | 5.24 | 4.89 | 5.17 | +2.58% | 1,277,367 | 648,396,079 |
| 2024-05-09 | 5 | 5.07 | 4.98 | 5.04 | +0.6% | 560,515 | 282,036,766 |
| 2024-05-08 | 5.15 | 5.16 | 4.98 | 5.01 | -3.84% | 901,539 | 454,250,224 |
| 2024-05-07 | 5.15 | 5.32 | 5.15 | 5.21 | +1.17% | 1,067,728 | 559,054,218 |
| 2024-05-06 | 5.22 | 5.29 | 5.1 | 5.15 | +0.19% | 939,549 | 485,421,258 |
| 2024-04-30 | 5.2 | 5.21 | 5.06 | 5.14 | -0.96% | 897,095 | 460,316,754 |
| 2024-04-29 | 5.02 | 5.26 | 5 | 5.19 | +5.27% | 1,259,263 | 650,422,705 |
| 2024-04-26 | 4.75 | 5.01 | 4.73 | 4.93 | +4.23% | 1,189,066 | 582,445,700 |
| 2024-04-25 | 4.74 | 4.81 | 4.7 | 4.73 | -1.66% | 723,509 | 343,530,061 |
| 2024-04-24 | 4.61 | 4.83 | 4.55 | 4.81 | +4.11% | 1,062,519 | 502,387,423 |
| 2024-04-23 | 4.62 | 4.73 | 4.58 | 4.62 | +1.32% | 813,085 | 377,802,462 |
| 2024-04-22 | 4.54 | 4.64 | 4.45 | 4.56 | -1.08% | 588,388 | 267,449,016 |
| 2024-04-19 | 4.69 | 4.75 | 4.59 | 4.61 | -2.95% | 802,443 | 372,953,403 |
| 2024-04-18 | 4.74 | 4.85 | 4.61 | 4.75 | -1.04% | 947,834 | 449,825,551 |
| 2024-04-17 | 4.57 | 4.88 | 4.57 | 4.8 | +8.6% | 1,222,995 | 583,309,499 |
| 2024-04-16 | 4.85 | 4.88 | 4.4 | 4.42 | -8.87% | 1,347,220 | 613,935,897 |
| 2024-04-15 | 5.1 | 5.16 | 4.72 | 4.85 | -5.27% | 1,342,231 | 657,574,879 |
| 2024-04-12 | 5.25 | 5.29 | 5.12 | 5.12 | -3.94% | 985,850 | 511,360,006 |
| 2024-04-11 | 5.08 | 5.41 | 5.08 | 5.33 | +4.1% | 1,376,468 | 731,534,570 |
| 2024-04-10 | 5.28 | 5.29 | 5.03 | 5.12 | -3.58% | 1,006,394 | 515,529,797 |
| 2024-04-09 | 5.29 | 5.39 | 5.26 | 5.31 | +0.95% | 736,919 | 391,654,222 |
| 2024-04-08 | 5.46 | 5.47 | 5.25 | 5.26 | -4.36% | 1,168,966 | 622,967,544 |
| 2024-04-03 | 5.7 | 5.75 | 5.5 | 5.5 | -4.84% | 1,266,386 | 704,720,526 |
| 2024-04-02 | 6.02 | 6.02 | 5.69 | 5.78 | -3.83% | 1,842,328 | 1,069,312,774 |
| 2024-04-01 | 5.69 | 6.03 | 5.67 | 6.01 | +6.56% | 2,115,410 | 1,246,491,593 |
| 2024-03-29 | 5.65 | 5.73 | 5.52 | 5.64 | -1.91% | 1,535,579 | 863,594,706 |
| 2024-03-28 | 5.48 | 5.88 | 5.48 | 5.75 | +4.36% | 2,110,389 | 1,211,304,262 |
| 2024-03-27 | 5.8 | 6.02 | 5.49 | 5.51 | -6.61% | 2,555,705 | 1,457,761,542 |
| 2024-03-26 | 6.01 | 6.19 | 5.87 | 5.9 | -2.64% | 2,415,029 | 1,452,127,032 |
| 2024-03-25 | 6.62 | 6.69 | 6.04 | 6.06 | -8.32% | 3,811,896 | 2,404,413,008 |
| 2024-03-22 | 6.25 | 6.97 | 6.04 | 6.61 | +4.59% | 5,647,146 | 3,639,533,523 |
| 2024-03-21 | 5.95 | 6.8 | 5.95 | 6.32 | +11.46% | 5,766,161 | 3,655,624,133 |
| 2024-03-20 | 5.29 | 5.75 | 5.28 | 5.67 | +7.39% | 3,216,797 | 1,790,684,931 |
| 2024-03-19 | 5.38 | 5.63 | 5.27 | 5.28 | -2.22% | 2,203,067 | 1,200,691,644 |
| 2024-03-18 | 5.39 | 5.44 | 5.2 | 5.4 | +2.66% | 1,782,863 | 949,496,698 |
| 2024-03-15 | 5.3 | 5.36 | 5.17 | 5.26 | -0.75% | 1,336,713 | 700,111,187 |
| 2024-03-14 | 5.4 | 5.43 | 5.2 | 5.3 | -1.85% | 1,405,938 | 746,486,219 |
| 2024-03-13 | 5.24 | 5.55 | 5.18 | 5.4 | +2.66% | 2,319,871 | 1,245,043,367 |
| 2024-03-12 | 5.15 | 5.45 | 5.14 | 5.26 | +1.94% | 1,930,775 | 1,019,058,258 |
| 2024-03-11 | 4.88 | 5.21 | 4.84 | 5.16 | +5.74% | 1,841,530 | 942,902,410 |
| 2024-03-08 | 4.75 | 4.91 | 4.74 | 4.88 | +2.31% | 785,457 | 379,159,797 |
| 2024-03-07 | 4.95 | 5 | 4.75 | 4.77 | -4.22% | 1,331,856 | 648,473,372 |
| 2024-03-06 | 4.99 | 5.09 | 4.95 | 4.98 | -1.58% | 1,105,186 | 553,234,223 |
| 2024-03-05 | 5.03 | 5.24 | 5.01 | 5.06 | -0.59% | 1,900,957 | 975,313,193 |
| 2024-03-04 | 5.14 | 5.15 | 4.93 | 5.09 | 0% | 1,347,854 | 680,530,204 |
| 2024-03-01 | 5.05 | 5.13 | 4.98 | 5.09 | -0.2% | 1,545,475 | 781,165,394 |
| 2024-02-29 | 4.85 | 5.1 | 4.83 | 5.1 | +4.08% | 1,803,253 | 901,813,665 |
| 2024-02-28 | 5.25 | 5.3 | 4.81 | 4.9 | -6.67% | 2,610,546 | 1,325,245,565 |
| 2024-02-27 | 4.89 | 5.4 | 4.85 | 5.25 | +11.94% | 3,006,721 | 1,545,896,310 |
| 2024-02-26 | 4.71 | 4.82 | 4.61 | 4.69 | -1.68% | 1,355,829 | 636,886,118 |
| 2024-02-23 | 4.6 | 4.82 | 4.51 | 4.77 | +4.38% | 1,703,646 | 799,135,413 |
| 2024-02-22 | 4.43 | 4.58 | 4.43 | 4.57 | +2.47% | 1,098,921 | 497,452,092 |
| 2024-02-21 | 4.37 | 4.61 | 4.34 | 4.46 | -0.45% | 1,454,691 | 653,085,892 |
| 2024-02-20 | 4.36 | 4.59 | 4.31 | 4.48 | +1.13% | 1,570,829 | 701,745,246 |
| 2024-02-19 | 4.43 | 4.55 | 4.29 | 4.43 | +10.75% | 1,775,616 | 783,987,836 |
| 2024-02-08 | 3.78 | 4.07 | 3.78 | 4 | +6.67% | 884,937 | 352,270,618 |
| 2024-02-07 | 3.68 | 3.86 | 3.65 | 3.75 | +2.74% | 943,241 | 354,945,757 |
| 2024-02-06 | 3.19 | 3.73 | 3.18 | 3.65 | +12.31% | 1,104,702 | 382,084,283 |
| 2024-02-05 | 3.67 | 3.71 | 3.22 | 3.25 | -12.87% | 1,223,762 | 414,808,039 |
| 2024-02-02 | 3.92 | 4.04 | 3.58 | 3.73 | -4.36% | 816,846 | 313,566,364 |
| 2024-02-01 | 3.96 | 4.08 | 3.85 | 3.9 | -2.26% | 547,473 | 215,657,274 |
| 2024-01-31 | 4.15 | 4.2 | 3.96 | 3.99 | -3.62% | 548,567 | 223,165,653 |
| 2024-01-30 | 4.27 | 4.32 | 4.12 | 4.14 | -3.72% | 375,235 | 158,545,780 |
| 2024-01-29 | 4.47 | 4.48 | 4.29 | 4.3 | -3.8% | 459,672 | 200,087,868 |
| 2024-01-26 | 4.45 | 4.62 | 4.43 | 4.47 | -0.45% | 649,937 | 293,680,970 |
| 2024-01-25 | 4.31 | 4.51 | 4.28 | 4.49 | +2.98% | 624,157 | 276,246,166 |
| 2024-01-24 | 4.27 | 4.38 | 4.17 | 4.36 | +1.16% | 477,382 | 204,561,644 |
| 2024-01-23 | 4.19 | 4.33 | 4.12 | 4.31 | +3.36% | 485,436 | 206,721,989 |
| 2024-01-22 | 4.47 | 4.51 | 4.13 | 4.17 | -7.33% | 610,735 | 263,530,636 |
| 2024-01-19 | 4.48 | 4.6 | 4.46 | 4.5 | 0% | 474,311 | 215,547,723 |
| 2024-01-18 | 4.46 | 4.52 | 4.34 | 4.5 | +0.45% | 500,283 | 221,727,487 |
| 2024-01-17 | 4.58 | 4.62 | 4.47 | 4.48 | -2.82% | 340,090 | 154,687,735 |
| 2024-01-16 | 4.68 | 4.69 | 4.52 | 4.61 | -1.28% | 517,291 | 237,038,388 |
| 2024-01-15 | 4.68 | 4.73 | 4.66 | 4.67 | -0.43% | 292,813 | 137,387,911 |
| 2024-01-12 | 4.76 | 4.79 | 4.68 | 4.69 | -1.88% | 396,654 | 187,466,703 |
| 2024-01-11 | 4.65 | 4.78 | 4.62 | 4.78 | +3.24% | 508,959 | 240,362,823 |
| 2024-01-10 | 4.77 | 4.79 | 4.62 | 4.63 | -3.54% | 541,321 | 253,080,395 |
| 2024-01-09 | 4.79 | 4.88 | 4.75 | 4.8 | +0.42% | 432,852 | 208,418,661 |
| 2024-01-08 | 4.82 | 4.86 | 4.77 | 4.78 | -1.04% | 408,059 | 196,448,848 |
| 2024-01-05 | 4.96 | 4.97 | 4.81 | 4.83 | -2.62% | 575,496 | 280,913,980 |
| 2024-01-04 | 5.04 | 5.05 | 4.91 | 4.96 | -1.78% | 515,277 | 255,657,133 |
| 2024-01-03 | 5.01 | 5.12 | 4.96 | 5.05 | +0.4% | 656,718 | 331,916,907 |
| 2024-01-02 | 5.08 | 5.17 | 5.02 | 5.03 | -0.98% | 743,410 | 377,914,351 |
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：