股票概览
6.56
-1.94%
-0.13
6.69
开盘价
6.69
最高价
6.51
最低价
149,706
成交量
数据更新至: 2025-03-25
技术指标
6.95
MA5 (5日均线)
7.27
MA10 (10日均线)
7.20
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 | 6.69 | 6.69 | 6.51 | 6.56 | -1.94% | 149,706 | 98,743,163 |
| 2025-03-24 | 6.88 | 6.93 | 6.48 | 6.69 | -3.32% | 403,804 | 269,974,799 |
| 2025-03-21 | 7.15 | 7.15 | 6.88 | 6.92 | -3.49% | 418,358 | 291,834,192 |
| 2025-03-20 | 7.33 | 7.36 | 7.15 | 7.17 | -2.98% | 412,441 | 299,812,437 |
| 2025-03-19 | 7.29 | 7.49 | 7.25 | 7.39 | +0.41% | 422,382 | 310,478,256 |
| 2025-03-18 | 7.44 | 7.57 | 7.32 | 7.36 | -1.74% | 495,581 | 366,716,980 |
| 2025-03-17 | 7.75 | 7.77 | 7.41 | 7.49 | -3.35% | 617,666 | 465,002,922 |
| 2025-03-14 | 7.56 | 8.1 | 7.24 | 7.75 | +0.26% | 965,095 | 732,819,150 |
| 2025-03-13 | 7.65 | 8.14 | 7.64 | 7.73 | +1.44% | 1,108,680 | 876,538,368 |
| 2025-03-12 | 7.5 | 7.8 | 7.38 | 7.62 | +3.67% | 969,346 | 731,595,941 |
| 2025-03-11 | 7.27 | 7.54 | 7.24 | 7.35 | -2% | 793,942 | 583,451,257 |
| 2025-03-10 | 7.82 | 7.97 | 7.5 | 7.5 | -10.71% | 1,291,189 | 991,887,174 |
| 2025-03-07 | 7.79 | 8.94 | 7.6 | 8.4 | +6.06% | 2,458,396 | 2,044,238,599 |
| 2025-03-06 | 6.75 | 8.03 | 6.75 | 7.92 | +18.39% | 2,059,418 | 1,604,918,520 |
| 2025-03-05 | 6.66 | 6.72 | 6.55 | 6.69 | -0.45% | 205,092 | 136,213,779 |
| 2025-03-04 | 6.43 | 6.73 | 6.43 | 6.72 | +3.23% | 240,843 | 159,938,555 |
| 2025-03-03 | 6.46 | 6.7 | 6.36 | 6.51 | +1.88% | 299,984 | 197,163,778 |
| 2025-02-28 | 6.85 | 6.9 | 6.32 | 6.39 | -7.26% | 325,688 | 215,166,889 |
| 2025-02-27 | 6.94 | 7.05 | 6.77 | 6.89 | -0.86% | 319,975 | 220,724,631 |
| 2025-02-26 | 6.89 | 6.98 | 6.8 | 6.95 | +0.58% | 309,881 | 213,826,426 |
| 2025-02-25 | 6.82 | 7.09 | 6.82 | 6.91 | -1.14% | 322,908 | 224,190,717 |
| 2025-02-24 | 7.02 | 7.12 | 6.91 | 6.99 | -2.24% | 403,741 | 282,761,733 |
| 2025-02-21 | 7.13 | 7.21 | 6.82 | 7.15 | -0.42% | 569,317 | 401,614,631 |
| 2025-02-20 | 7.04 | 7.33 | 7 | 7.18 | +0.7% | 443,375 | 318,574,653 |
| 2025-02-19 | 7.01 | 7.25 | 7.01 | 7.13 | +1.28% | 419,181 | 298,575,479 |
| 2025-02-18 | 7.43 | 7.63 | 7.04 | 7.04 | -8.45% | 616,875 | 451,313,555 |
| 2025-02-17 | 7.4 | 7.95 | 7.15 | 7.69 | +1.05% | 1,049,883 | 782,145,736 |
| 2025-02-14 | 6.71 | 8 | 6.71 | 7.61 | +9.81% | 1,281,196 | 947,922,977 |
| 2025-02-13 | 6.67 | 7.38 | 6.47 | 6.93 | +6.29% | 893,285 | 618,282,755 |
| 2025-02-12 | 6.4 | 6.58 | 6.4 | 6.52 | +1.09% | 263,986 | 171,696,736 |
| 2025-02-11 | 6.6 | 6.62 | 6.37 | 6.45 | -2.27% | 302,493 | 195,088,796 |
| 2025-02-10 | 6.33 | 6.61 | 6.33 | 6.6 | +4.6% | 396,543 | 256,758,801 |
| 2025-02-07 | 6.16 | 6.43 | 6.14 | 6.31 | +1.94% | 398,002 | 250,341,372 |
| 2025-02-06 | 6.11 | 6.19 | 6.01 | 6.19 | +1.64% | 325,096 | 199,405,430 |
| 2025-02-05 | 5.92 | 6.2 | 5.89 | 6.09 | +6.47% | 411,290 | 250,356,579 |
| 2025-01-27 | 5.91 | 5.96 | 5.7 | 5.72 | -2.05% | 148,174 | 85,906,850 |
| 2025-01-24 | 5.66 | 5.85 | 5.6 | 5.84 | +3% | 195,812 | 113,108,497 |
| 2025-01-23 | 5.79 | 5.97 | 5.67 | 5.67 | -0.7% | 187,480 | 109,482,892 |
| 2025-01-22 | 5.78 | 5.78 | 5.66 | 5.71 | -1.38% | 103,391 | 59,029,420 |
| 2025-01-21 | 5.88 | 5.91 | 5.67 | 5.79 | -1.19% | 159,339 | 91,634,623 |
| 2025-01-20 | 5.96 | 5.98 | 5.81 | 5.86 | -0.17% | 144,638 | 85,065,618 |
| 2025-01-17 | 5.94 | 5.97 | 5.84 | 5.87 | -1.34% | 169,854 | 100,196,979 |
| 2025-01-16 | 6.02 | 6.17 | 5.88 | 5.95 | -1.16% | 314,952 | 189,505,930 |
| 2025-01-15 | 5.95 | 6.35 | 5.75 | 6.02 | +3.26% | 471,660 | 283,905,465 |
| 2025-01-14 | 5.46 | 5.83 | 5.46 | 5.83 | +7.76% | 249,057 | 142,183,011 |
| 2025-01-13 | 5.28 | 5.46 | 5.17 | 5.41 | +1.12% | 141,687 | 75,821,699 |
| 2025-01-10 | 5.58 | 5.68 | 5.34 | 5.35 | -4.63% | 138,410 | 76,224,973 |
| 2025-01-09 | 5.56 | 5.65 | 5.51 | 5.61 | +0.36% | 149,187 | 83,690,489 |
| 2025-01-08 | 5.53 | 5.64 | 5.31 | 5.59 | +0.72% | 203,548 | 112,074,024 |
| 2025-01-07 | 5.3 | 5.55 | 5.3 | 5.55 | +4.72% | 181,234 | 98,325,737 |
| 2025-01-06 | 5.37 | 5.44 | 5.14 | 5.3 | -1.3% | 172,107 | 91,410,924 |
| 2025-01-03 | 5.82 | 5.89 | 5.35 | 5.37 | -7.57% | 255,590 | 141,526,699 |
| 2025-01-02 | 5.82 | 6.01 | 5.68 | 5.81 | -0.68% | 212,339 | 124,418,840 |
| 2024-12-31 | 6.29 | 6.3 | 5.84 | 5.85 | -4.72% | 205,847 | 123,681,686 |
| 2024-12-30 | 6.18 | 6.18 | 5.96 | 6.14 | -1.13% | 157,139 | 95,848,514 |
| 2024-12-27 | 6.06 | 6.34 | 6.04 | 6.21 | +1.97% | 224,146 | 139,593,754 |
| 2024-12-26 | 6.12 | 6.24 | 6.06 | 6.09 | -0.65% | 208,304 | 128,196,610 |
| 2024-12-25 | 6.44 | 6.45 | 6.02 | 6.13 | -4.96% | 285,604 | 175,754,727 |
| 2024-12-24 | 6.63 | 6.74 | 6.35 | 6.45 | -2.86% | 265,942 | 172,058,060 |
| 2024-12-23 | 7.1 | 7.19 | 6.6 | 6.64 | -8.41% | 383,695 | 263,351,509 |
| 2024-12-20 | 7.06 | 7.38 | 7.06 | 7.25 | -0.96% | 394,127 | 283,741,297 |
| 2024-12-19 | 6.85 | 7.8 | 6.78 | 7.32 | +6.4% | 579,553 | 428,380,293 |
| 2024-12-18 | 6.79 | 6.96 | 6.63 | 6.88 | +1.03% | 219,250 | 149,809,886 |
| 2024-12-17 | 7.05 | 7.15 | 6.78 | 6.81 | -3.95% | 263,871 | 182,018,475 |
| 2024-12-16 | 7.39 | 7.39 | 7.02 | 7.09 | -4.06% | 327,003 | 235,368,138 |
| 2024-12-13 | 7.51 | 7.61 | 7.37 | 7.39 | -4.52% | 460,625 | 344,393,243 |
| 2024-12-12 | 7.45 | 7.97 | 7.42 | 7.74 | +4.03% | 715,034 | 549,306,876 |
| 2024-12-11 | 7.47 | 7.58 | 7.33 | 7.44 | -0.4% | 292,780 | 216,957,970 |
| 2024-12-10 | 7.69 | 7.77 | 7.43 | 7.47 | +0.95% | 404,374 | 306,837,296 |
| 2024-12-09 | 7.53 | 7.64 | 7.31 | 7.4 | -3.39% | 344,894 | 257,430,806 |
| 2024-12-06 | 7.42 | 7.92 | 7.34 | 7.66 | +2.96% | 551,429 | 419,557,076 |
| 2024-12-05 | 7.33 | 7.6 | 7.33 | 7.44 | +0.4% | 360,426 | 269,803,784 |
| 2024-12-04 | 7.46 | 7.73 | 7.39 | 7.41 | -1.46% | 480,935 | 365,314,466 |
| 2024-12-03 | 7.48 | 7.64 | 7.34 | 7.52 | -0.66% | 441,259 | 329,424,559 |
| 2024-12-02 | 7.35 | 7.94 | 7.2 | 7.57 | +2.02% | 614,063 | 465,287,846 |
| 2024-11-29 | 7 | 7.55 | 7 | 7.42 | +4.95% | 611,200 | 450,133,074 |
| 2024-11-28 | 6.99 | 7.28 | 6.99 | 7.07 | +1.73% | 333,575 | 238,226,920 |
| 2024-11-27 | 6.7 | 6.95 | 6.5 | 6.95 | +2.96% | 260,435 | 176,155,044 |
| 2024-11-26 | 6.88 | 7.04 | 6.74 | 6.75 | -2.03% | 208,324 | 143,150,285 |
| 2024-11-25 | 6.86 | 6.98 | 6.65 | 6.89 | +0.44% | 247,591 | 168,304,954 |
| 2024-11-22 | 7.25 | 7.42 | 6.82 | 6.86 | -6.16% | 398,951 | 284,457,375 |
| 2024-11-21 | 7.09 | 7.5 | 7 | 7.31 | +2.96% | 428,776 | 310,890,640 |
| 2024-11-20 | 6.83 | 7.18 | 6.77 | 7.1 | +3.05% | 370,662 | 259,827,458 |
| 2024-11-19 | 6.57 | 6.9 | 6.45 | 6.89 | +5.35% | 379,491 | 253,665,933 |
| 2024-11-18 | 7.2 | 7.29 | 6.42 | 6.54 | -8.4% | 489,462 | 326,781,802 |
| 2024-11-15 | 7.41 | 7.72 | 7.13 | 7.14 | -4.67% | 421,486 | 311,855,640 |
| 2024-11-14 | 7.92 | 8.07 | 7.39 | 7.49 | -5.67% | 403,581 | 313,383,340 |
| 2024-11-13 | 7.81 | 7.99 | 7.75 | 7.94 | +1.15% | 342,473 | 270,340,655 |
| 2024-11-12 | 8.1 | 8.18 | 7.8 | 7.85 | -4.62% | 577,409 | 460,196,506 |
| 2024-11-11 | 7.83 | 8.42 | 7.73 | 8.23 | +3.65% | 878,535 | 708,915,359 |
| 2024-11-08 | 8.15 | 8.47 | 7.92 | 7.94 | -2.22% | 883,459 | 719,022,928 |
| 2024-11-07 | 7.64 | 8.39 | 7.57 | 8.12 | +2.78% | 958,300 | 760,083,269 |
| 2024-11-06 | 7.65 | 8.45 | 7.61 | 7.9 | +2.07% | 1,013,178 | 814,730,579 |
| 2024-11-05 | 7.3 | 7.97 | 7.16 | 7.74 | +6.61% | 827,023 | 631,939,395 |
| 2024-11-04 | 7 | 7.48 | 6.91 | 7.26 | +2.25% | 632,794 | 458,026,301 |
| 2024-11-01 | 8.3 | 8.48 | 7.09 | 7.1 | -19.86% | 1,451,475 | 1,128,866,981 |
| 2024-10-31 | 7.38 | 9 | 7.16 | 8.86 | +18.13% | 2,013,026 | 1,709,831,720 |
| 2024-10-30 | 7.18 | 7.77 | 7.02 | 7.5 | +1.35% | 647,466 | 477,548,124 |
| 2024-10-29 | 7.72 | 7.82 | 7.4 | 7.4 | -5.85% | 797,714 | 603,285,586 |
| 2024-10-28 | 7.08 | 8.1 | 7.08 | 7.86 | +7.67% | 1,110,695 | 841,373,712 |
| 2024-10-25 | 7.46 | 7.6 | 7.21 | 7.3 | +3.11% | 642,947 | 472,828,542 |
| 2024-10-24 | 7.2 | 7.2 | 6.9 | 7.08 | -3.28% | 592,597 | 416,883,125 |
| 2024-10-23 | 7.21 | 7.83 | 7.21 | 7.32 | -1.21% | 877,535 | 656,480,790 |
| 2024-10-22 | 7.84 | 7.94 | 7.21 | 7.41 | -8.74% | 1,295,974 | 978,121,804 |
| 2024-10-21 | 7.6 | 8.95 | 7.6 | 8.12 | +0.87% | 2,068,056 | 1,720,660,283 |
| 2024-10-18 | 7.5 | 8.47 | 7.37 | 8.05 | +13.86% | 2,320,858 | 1,823,149,318 |
| 2024-10-17 | 6.73 | 7.07 | 6.7 | 7.07 | +20.03% | 667,296 | 469,720,497 |
| 2024-10-16 | 5.87 | 6.27 | 5.81 | 5.89 | -2.64% | 832,869 | 500,963,044 |
| 2024-10-15 | 5.86 | 6.85 | 5.5 | 6.05 | +3.07% | 1,538,249 | 963,576,471 |
| 2024-10-14 | 4.85 | 5.87 | 4.77 | 5.87 | +20.04% | 859,022 | 455,824,671 |
| 2024-10-11 | 4.99 | 5.18 | 4.78 | 4.89 | -5.6% | 525,599 | 261,517,262 |
| 2024-10-10 | 5.52 | 5.72 | 5.05 | 5.18 | -3.9% | 638,902 | 340,687,212 |
| 2024-10-09 | 6.2 | 6.29 | 5.38 | 5.39 | -14.58% | 1,082,318 | 639,751,149 |
| 2024-10-08 | 6.31 | 6.31 | 5.69 | 6.31 | +19.96% | 1,183,301 | 724,995,292 |
| 2024-09-30 | 4.5 | 5.26 | 4.5 | 5.26 | +19.82% | 1,227,601 | 598,740,475 |
| 2024-09-27 | 4.09 | 4.74 | 4.05 | 4.39 | +6.81% | 1,117,856 | 482,378,591 |
| 2024-09-26 | 4.01 | 4.21 | 3.89 | 4.11 | 0% | 911,579 | 366,859,573 |
| 2024-09-25 | 4.09 | 4.43 | 4.01 | 4.11 | -1.44% | 1,150,817 | 479,948,162 |
| 2024-09-24 | 3.98 | 4.28 | 3.8 | 4.17 | +3.47% | 1,207,016 | 491,611,408 |
| 2024-09-23 | 3.93 | 4.2 | 3.72 | 4.03 | +4.68% | 1,365,548 | 542,654,561 |
| 2024-09-20 | 3.23 | 3.85 | 3.2 | 3.85 | +19.94% | 1,122,871 | 418,481,537 |
| 2024-09-19 | 3.05 | 3.23 | 3.03 | 3.21 | +6.64% | 368,784 | 116,196,420 |
| 2024-09-18 | 3.06 | 3.12 | 2.95 | 3.01 | -1.63% | 181,093 | 54,491,826 |
| 2024-09-13 | 3.13 | 3.16 | 3.06 | 3.06 | -1.92% | 184,058 | 56,902,559 |
| 2024-09-12 | 3.11 | 3.18 | 3.1 | 3.12 | +0.65% | 212,089 | 66,621,942 |
| 2024-09-11 | 3.12 | 3.16 | 3.09 | 3.1 | -1.9% | 177,629 | 55,291,199 |
| 2024-09-10 | 3.18 | 3.18 | 3.07 | 3.16 | -0.32% | 319,879 | 99,766,188 |
| 2024-09-09 | 3.06 | 3.35 | 3.03 | 3.17 | +2.59% | 411,223 | 130,607,684 |
| 2024-09-06 | 3.13 | 3.26 | 3.09 | 3.09 | -1.59% | 288,961 | 91,008,854 |
| 2024-09-05 | 3.07 | 3.15 | 3.05 | 3.14 | +2.95% | 207,120 | 64,517,757 |
| 2024-09-04 | 3.1 | 3.11 | 3.04 | 3.05 | -1.93% | 167,437 | 51,457,342 |
| 2024-09-03 | 3.08 | 3.12 | 3.03 | 3.11 | +1.97% | 176,090 | 54,225,141 |
| 2024-09-02 | 3.11 | 3.15 | 3.05 | 3.05 | -1.61% | 238,747 | 73,948,187 |
| 2024-08-30 | 2.91 | 3.19 | 2.91 | 3.1 | +6.53% | 401,063 | 124,001,982 |
| 2024-08-29 | 2.9 | 2.95 | 2.86 | 2.91 | -0.34% | 151,623 | 44,081,526 |
| 2024-08-28 | 2.87 | 2.96 | 2.84 | 2.92 | +0.69% | 163,974 | 47,570,437 |
| 2024-08-27 | 2.98 | 3.02 | 2.89 | 2.9 | -2.68% | 157,195 | 46,192,721 |
| 2024-08-26 | 3.04 | 3.05 | 2.94 | 2.98 | -1.65% | 227,262 | 67,945,583 |
| 2024-08-23 | 2.98 | 3.1 | 2.97 | 3.03 | +2.02% | 271,542 | 82,352,889 |
| 2024-08-22 | 3.02 | 3.08 | 2.97 | 2.97 | -1.66% | 184,094 | 55,647,387 |
| 2024-08-21 | 3.05 | 3.11 | 3 | 3.02 | -1.63% | 185,401 | 56,455,411 |
| 2024-08-20 | 3.1 | 3.1 | 3.02 | 3.07 | -1.29% | 206,905 | 63,085,179 |
| 2024-08-19 | 2.99 | 3.13 | 2.96 | 3.11 | +3.67% | 377,095 | 116,070,176 |
| 2024-08-16 | 3.03 | 3.11 | 3 | 3 | -1.64% | 316,550 | 96,856,304 |
| 2024-08-15 | 2.92 | 3.06 | 2.86 | 3.05 | +4.1% | 443,934 | 132,355,224 |
| 2024-08-14 | 2.95 | 3.05 | 2.91 | 2.93 | -2.01% | 444,815 | 132,495,885 |
| 2024-08-13 | 3.09 | 3.18 | 2.94 | 2.99 | -5.97% | 708,403 | 213,888,870 |
| 2024-08-12 | 3.18 | 3.18 | 3.18 | 3.18 | -19.9% | 148,898 | 47,349,564 |
| 2024-08-09 | 4.06 | 4.11 | 3.96 | 3.97 | -2.7% | 162,652 | 65,550,894 |
| 2024-08-08 | 4.19 | 4.26 | 4.06 | 4.08 | -0.49% | 236,758 | 97,965,233 |
| 2024-08-07 | 4 | 4.21 | 3.97 | 4.1 | +2.5% | 246,699 | 100,747,037 |
| 2024-08-06 | 3.97 | 4.07 | 3.93 | 4 | +2.3% | 135,005 | 53,697,046 |
| 2024-08-05 | 4.01 | 4.12 | 3.91 | 3.91 | -3.69% | 226,449 | 91,065,999 |
| 2024-08-02 | 4.2 | 4.25 | 4.05 | 4.06 | -4.92% | 322,323 | 133,373,420 |
| 2024-08-01 | 4.24 | 4.44 | 4.2 | 4.27 | +0.47% | 396,652 | 171,242,576 |
| 2024-07-31 | 4.12 | 4.28 | 4.1 | 4.25 | +3.41% | 355,801 | 149,704,087 |
| 2024-07-30 | 4.15 | 4.23 | 4.08 | 4.11 | -2.38% | 279,891 | 115,770,381 |
| 2024-07-29 | 4.01 | 4.35 | 3.99 | 4.21 | +4.47% | 399,441 | 165,465,236 |
| 2024-07-26 | 4.1 | 4.15 | 3.97 | 4.03 | -0.98% | 321,612 | 129,739,928 |
| 2024-07-25 | 4.17 | 4.26 | 4.02 | 4.07 | -4.46% | 399,977 | 164,543,827 |
| 2024-07-24 | 4.21 | 4.39 | 4.16 | 4.26 | -2.74% | 477,512 | 203,963,489 |
| 2024-07-23 | 4.12 | 4.48 | 4.01 | 4.38 | +2.58% | 789,725 | 340,503,270 |
| 2024-07-22 | 4.1 | 4.63 | 4.09 | 4.27 | +10.34% | 764,993 | 334,269,201 |
| 2024-07-19 | 3.71 | 3.95 | 3.71 | 3.87 | +2.38% | 322,476 | 123,565,811 |
| 2024-07-18 | 3.68 | 3.94 | 3.5 | 3.78 | +0.8% | 360,401 | 132,881,303 |
| 2024-07-17 | 4.01 | 4.11 | 3.72 | 3.75 | -7.18% | 377,102 | 148,144,786 |
| 2024-07-16 | 4.05 | 4.15 | 3.98 | 4.04 | -1.7% | 321,019 | 130,276,728 |
| 2024-07-15 | 4.06 | 4.27 | 3.93 | 4.11 | -1.67% | 494,018 | 200,156,938 |
| 2024-07-12 | 4.4 | 4.48 | 4.18 | 4.18 | -7.93% | 613,760 | 264,667,687 |
| 2024-07-11 | 4.58 | 4.92 | 4.53 | 4.54 | -2.78% | 798,889 | 374,232,939 |
| 2024-07-10 | 4.3 | 4.75 | 4.22 | 4.67 | +4.01% | 843,624 | 385,226,761 |
| 2024-07-09 | 4.32 | 4.63 | 4.05 | 4.49 | +1.13% | 811,818 | 351,763,818 |
| 2024-07-08 | 4.39 | 4.89 | 4.28 | 4.44 | -3.9% | 1,059,352 | 489,176,046 |
| 2024-07-05 | 3.84 | 4.62 | 3.82 | 4.62 | +20% | 701,581 | 312,109,279 |
| 2024-07-04 | 3.88 | 4.08 | 3.81 | 3.85 | -6.1% | 515,728 | 201,273,572 |
| 2024-07-03 | 3.93 | 4.38 | 3.75 | 4.1 | +3.02% | 837,804 | 333,088,361 |
| 2024-07-02 | 3.35 | 3.98 | 3.33 | 3.98 | +19.88% | 411,894 | 159,987,114 |
| 2024-07-01 | 3.37 | 3.38 | 3.24 | 3.32 | -2.35% | 129,958 | 42,914,710 |
| 2024-06-28 | 3.38 | 3.49 | 3.3 | 3.4 | -0.58% | 157,557 | 53,748,130 |
| 2024-06-27 | 3.42 | 3.52 | 3.38 | 3.42 | -0.29% | 127,132 | 43,863,122 |
| 2024-06-26 | 3.23 | 3.43 | 3.17 | 3.43 | +6.19% | 120,476 | 39,914,875 |
| 2024-06-25 | 3.3 | 3.39 | 3.18 | 3.23 | -2.12% | 111,399 | 36,257,750 |
| 2024-06-24 | 3.39 | 3.39 | 3.21 | 3.3 | -3.51% | 136,683 | 45,084,775 |
| 2024-06-21 | 3.48 | 3.49 | 3.38 | 3.42 | -2.56% | 130,005 | 44,513,939 |
| 2024-06-20 | 3.59 | 3.68 | 3.45 | 3.51 | -2.23% | 185,389 | 65,371,786 |
| 2024-06-19 | 3.53 | 3.7 | 3.46 | 3.59 | +2.28% | 228,172 | 81,681,323 |
| 2024-06-18 | 3.37 | 3.66 | 3.34 | 3.51 | +4.78% | 183,715 | 64,738,691 |
| 2024-06-17 | 3.41 | 3.42 | 3.34 | 3.35 | -1.76% | 64,195 | 21,656,440 |
| 2024-06-14 | 3.4 | 3.42 | 3.3 | 3.41 | +1.19% | 82,990 | 27,893,968 |
| 2024-06-13 | 3.45 | 3.51 | 3.35 | 3.37 | -2.32% | 95,681 | 32,545,700 |
| 2024-06-12 | 3.35 | 3.46 | 3.34 | 3.45 | +3.6% | 122,976 | 42,173,255 |
| 2024-06-11 | 3.21 | 3.34 | 3.12 | 3.33 | +2.78% | 139,442 | 45,361,107 |
| 2024-06-07 | 3.12 | 3.28 | 3.12 | 3.24 | +5.19% | 181,419 | 58,398,805 |
| 2024-06-06 | 3.46 | 3.52 | 3.02 | 3.08 | -12.25% | 358,037 | 113,970,832 |
| 2024-06-05 | 3.56 | 3.58 | 3.49 | 3.51 | -1.4% | 85,916 | 30,384,185 |
| 2024-06-04 | 3.72 | 3.73 | 3.41 | 3.56 | -5.07% | 184,973 | 65,374,963 |
| 2024-06-03 | 3.96 | 3.97 | 3.71 | 3.75 | -4.58% | 101,352 | 38,471,296 |
| 2024-05-31 | 3.81 | 3.97 | 3.79 | 3.93 | +3.15% | 82,937 | 32,338,596 |
| 2024-05-30 | 3.85 | 3.88 | 3.8 | 3.81 | -1.04% | 55,831 | 21,367,268 |
| 2024-05-29 | 3.91 | 3.98 | 3.83 | 3.85 | -1.79% | 97,077 | 37,689,657 |
| 2024-05-28 | 3.95 | 4 | 3.89 | 3.92 | -1.01% | 55,492 | 21,920,963 |
| 2024-05-27 | 3.92 | 3.97 | 3.86 | 3.96 | +1.28% | 57,488 | 22,444,282 |
| 2024-05-24 | 3.99 | 4.02 | 3.91 | 3.91 | -2.01% | 72,608 | 28,735,440 |
| 2024-05-23 | 4.05 | 4.07 | 3.97 | 3.99 | -1.97% | 69,942 | 27,984,264 |
| 2024-05-22 | 4 | 4.08 | 4 | 4.07 | +1.75% | 85,477 | 34,583,597 |
| 2024-05-21 | 4.09 | 4.09 | 3.97 | 4 | -1.96% | 128,220 | 51,385,764 |
| 2024-05-20 | 4.22 | 4.27 | 4.08 | 4.08 | -3.55% | 155,000 | 64,454,911 |
| 2024-05-17 | 4.13 | 4.24 | 4.07 | 4.23 | +2.92% | 112,326 | 47,047,908 |
| 2024-05-16 | 4.01 | 4.15 | 4.01 | 4.11 | +1.99% | 109,589 | 44,928,237 |
| 2024-05-15 | 4.02 | 4.1 | 3.98 | 4.03 | -0.25% | 100,237 | 40,596,135 |
| 2024-05-14 | 4.01 | 4.13 | 4 | 4.04 | +1.25% | 109,680 | 44,335,947 |
| 2024-05-13 | 4.2 | 4.2 | 3.94 | 3.99 | -5.67% | 178,955 | 72,236,733 |
| 2024-05-10 | 4.35 | 4.41 | 4.22 | 4.23 | -2.53% | 93,173 | 39,918,604 |
| 2024-05-09 | 4.39 | 4.42 | 4.34 | 4.34 | 0% | 94,524 | 41,380,386 |
| 2024-05-08 | 4.46 | 4.49 | 4.33 | 4.34 | -4.62% | 150,509 | 66,251,582 |
| 2024-05-07 | 4.49 | 4.7 | 4.43 | 4.55 | +2.25% | 160,161 | 73,447,763 |
| 2024-05-06 | 4.5 | 4.58 | 4.43 | 4.45 | -0.22% | 89,216 | 39,937,152 |
| 2024-04-30 | 4.52 | 4.55 | 4.36 | 4.46 | -2.19% | 131,998 | 58,864,950 |
| 2024-04-29 | 4.37 | 4.58 | 4.37 | 4.56 | +4.35% | 110,684 | 50,119,148 |
| 2024-04-26 | 4.24 | 4.4 | 4.22 | 4.37 | +3.07% | 96,472 | 41,856,612 |
| 2024-04-25 | 4.24 | 4.31 | 4.22 | 4.24 | -0.7% | 67,797 | 28,896,850 |
| 2024-04-24 | 4.11 | 4.28 | 4.08 | 4.27 | +4.4% | 100,320 | 42,387,697 |
| 2024-04-23 | 4.03 | 4.14 | 4.03 | 4.09 | +1.49% | 62,153 | 25,475,989 |
| 2024-04-22 | 4.08 | 4.1 | 3.92 | 4.03 | -0.25% | 59,938 | 24,175,256 |
| 2024-04-19 | 4.15 | 4.15 | 4.01 | 4.04 | -1.46% | 60,245 | 24,419,356 |
| 2024-04-18 | 4.25 | 4.28 | 4.06 | 4.1 | -2.38% | 93,977 | 38,934,884 |
| 2024-04-17 | 3.88 | 4.21 | 3.88 | 4.2 | +9.66% | 128,337 | 52,869,902 |
| 2024-04-16 | 4.17 | 4.2 | 3.83 | 3.83 | -9.67% | 155,583 | 61,249,294 |
| 2024-04-15 | 4.45 | 4.49 | 4.08 | 4.24 | -5.15% | 141,269 | 60,273,735 |
| 2024-04-12 | 4.54 | 4.64 | 4.46 | 4.47 | -2.19% | 81,308 | 36,877,377 |
| 2024-04-11 | 4.53 | 4.73 | 4.48 | 4.57 | +0.88% | 91,137 | 42,185,261 |
| 2024-04-10 | 4.75 | 4.77 | 4.5 | 4.53 | -4.63% | 95,259 | 43,665,986 |
| 2024-04-09 | 4.7 | 4.78 | 4.69 | 4.75 | +1.5% | 56,354 | 26,739,274 |
| 2024-04-08 | 4.81 | 4.85 | 4.67 | 4.68 | -3.51% | 81,734 | 38,688,275 |
| 2024-04-03 | 4.96 | 4.97 | 4.8 | 4.85 | -2.41% | 100,027 | 48,579,101 |
| 2024-04-02 | 5.07 | 5.07 | 4.94 | 4.97 | -1.39% | 77,493 | 38,627,431 |
| 2024-04-01 | 4.97 | 5.06 | 4.95 | 5.04 | +1.82% | 81,115 | 40,730,803 |
| 2024-03-29 | 4.95 | 4.99 | 4.87 | 4.95 | 0% | 83,393 | 41,097,505 |
| 2024-03-28 | 4.75 | 5.03 | 4.75 | 4.95 | +3.34% | 135,480 | 66,879,845 |
| 2024-03-27 | 5.1 | 5.1 | 4.76 | 4.79 | -5.52% | 146,523 | 72,108,289 |
| 2024-03-26 | 5.12 | 5.21 | 4.97 | 5.07 | -1.36% | 137,028 | 69,777,640 |
| 2024-03-25 | 5.32 | 5.45 | 5.13 | 5.14 | -3.38% | 179,930 | 95,584,355 |
| 2024-03-22 | 5.42 | 5.45 | 5.22 | 5.32 | -1.85% | 172,898 | 92,071,893 |
| 2024-03-21 | 5.46 | 5.52 | 5.4 | 5.42 | -0.91% | 121,839 | 66,379,725 |
| 2024-03-20 | 5.43 | 5.51 | 5.42 | 5.47 | +0.55% | 124,358 | 67,991,811 |
| 2024-03-19 | 5.52 | 5.58 | 5.43 | 5.44 | -1.81% | 165,145 | 90,821,655 |
| 2024-03-18 | 5.45 | 5.58 | 5.41 | 5.54 | -0.54% | 217,669 | 120,101,692 |
| 2024-03-15 | 5.45 | 5.72 | 5.4 | 5.57 | -0.36% | 343,102 | 188,704,824 |
| 2024-03-14 | 5.33 | 5.87 | 5.31 | 5.59 | +3.14% | 485,339 | 269,087,498 |
| 2024-03-13 | 5.31 | 5.58 | 5.26 | 5.42 | +1.31% | 286,310 | 155,413,250 |
| 2024-03-12 | 5.31 | 5.39 | 5.23 | 5.35 | +0.75% | 192,844 | 102,327,943 |
| 2024-03-11 | 5.11 | 5.32 | 5.07 | 5.31 | +2.12% | 197,736 | 103,143,036 |
| 2024-03-08 | 5.06 | 5.38 | 5.02 | 5.2 | +2.77% | 180,226 | 93,667,900 |
| 2024-03-07 | 5.17 | 5.25 | 5.06 | 5.06 | -2.69% | 156,712 | 80,594,007 |
| 2024-03-06 | 5.08 | 5.4 | 5.05 | 5.2 | +2.56% | 217,708 | 114,010,224 |
| 2024-03-05 | 5.16 | 5.19 | 5.05 | 5.07 | -3.8% | 150,826 | 77,028,014 |
| 2024-03-04 | 5.13 | 5.42 | 4.98 | 5.27 | +1.15% | 263,273 | 136,620,180 |
| 2024-03-01 | 5 | 5.4 | 4.92 | 5.21 | +4.2% | 251,855 | 130,248,648 |
| 2024-02-29 | 4.8 | 5.04 | 4.8 | 5 | +4.38% | 221,962 | 109,904,763 |
| 2024-02-28 | 5.29 | 5.44 | 4.77 | 4.79 | -12.27% | 417,326 | 216,870,305 |
| 2024-02-27 | 4.9 | 5.75 | 4.88 | 5.46 | +11.89% | 403,697 | 212,373,363 |
| 2024-02-26 | 4.82 | 4.99 | 4.78 | 4.88 | +1.04% | 180,894 | 88,221,520 |
| 2024-02-23 | 4.63 | 4.83 | 4.63 | 4.83 | +4.32% | 174,108 | 82,324,196 |
| 2024-02-22 | 4.43 | 4.68 | 4.43 | 4.63 | +4.28% | 159,170 | 72,981,000 |
| 2024-02-21 | 4.3 | 4.57 | 4.27 | 4.44 | +2.3% | 153,276 | 68,411,588 |
| 2024-02-20 | 4.29 | 4.35 | 4.2 | 4.34 | +1.64% | 112,600 | 48,296,921 |
| 2024-02-19 | 4.15 | 4.35 | 4.14 | 4.27 | +4.66% | 171,482 | 72,919,999 |
| 2024-02-08 | 3.83 | 4.12 | 3.7 | 4.08 | +6.53% | 242,755 | 94,716,939 |
| 2024-02-07 | 3.99 | 4.1 | 3.76 | 3.83 | -2.54% | 169,320 | 66,883,034 |
| 2024-02-06 | 3.63 | 4.11 | 3.41 | 3.93 | +3.97% | 196,503 | 74,053,580 |
| 2024-02-05 | 4.31 | 4.31 | 3.62 | 3.78 | -12.7% | 223,107 | 86,674,791 |
| 2024-02-02 | 4.58 | 4.76 | 4.14 | 4.33 | -5.04% | 174,894 | 77,345,979 |
| 2024-02-01 | 4.6 | 4.78 | 4.47 | 4.56 | -1.72% | 136,754 | 63,058,911 |
| 2024-01-31 | 5.28 | 5.29 | 4.52 | 4.64 | -12.95% | 278,226 | 135,858,782 |
| 2024-01-30 | 5.4 | 5.57 | 5.32 | 5.33 | -4.31% | 117,337 | 63,751,507 |
| 2024-01-29 | 5.6 | 5.85 | 5.33 | 5.57 | -0.71% | 221,197 | 123,121,179 |
| 2024-01-26 | 5.41 | 5.93 | 5.41 | 5.61 | +2.56% | 197,203 | 111,896,545 |
| 2024-01-25 | 5.28 | 5.57 | 5.24 | 5.47 | +3.6% | 117,106 | 63,427,534 |
| 2024-01-24 | 5.22 | 5.29 | 5.05 | 5.28 | +1.73% | 100,227 | 52,039,462 |
| 2024-01-23 | 5.24 | 5.24 | 5.1 | 5.19 | +0.19% | 65,973 | 34,189,617 |
| 2024-01-22 | 5.45 | 5.53 | 5.11 | 5.18 | -5.13% | 98,290 | 52,302,541 |
| 2024-01-19 | 5.63 | 5.64 | 5.45 | 5.46 | -2.85% | 58,074 | 32,148,340 |
| 2024-01-18 | 5.55 | 5.62 | 5.41 | 5.62 | +0.54% | 82,638 | 45,459,383 |
| 2024-01-17 | 5.73 | 5.76 | 5.58 | 5.59 | -2.44% | 55,017 | 31,198,087 |
| 2024-01-16 | 5.76 | 5.83 | 5.64 | 5.73 | -1.04% | 70,041 | 39,933,117 |
| 2024-01-15 | 5.85 | 5.86 | 5.75 | 5.79 | -1.03% | 42,777 | 24,823,573 |
| 2024-01-12 | 5.95 | 6.01 | 5.85 | 5.85 | -1.85% | 69,220 | 40,844,006 |
| 2024-01-11 | 5.83 | 6.02 | 5.71 | 5.96 | +1.88% | 96,979 | 57,354,419 |
| 2024-01-10 | 5.79 | 6.1 | 5.68 | 5.85 | +0.52% | 151,668 | 89,378,878 |
| 2024-01-09 | 5.89 | 5.96 | 5.79 | 5.82 | -1.36% | 79,770 | 46,782,899 |
| 2024-01-08 | 5.93 | 6.01 | 5.9 | 5.9 | -1.83% | 57,024 | 33,924,717 |
| 2024-01-05 | 6.15 | 6.16 | 5.97 | 6.01 | -1.8% | 80,360 | 48,851,910 |
| 2024-01-04 | 6.08 | 6.17 | 6.04 | 6.12 | +0.66% | 90,321 | 55,320,547 |
| 2024-01-03 | 6.07 | 6.12 | 6.02 | 6.08 | -0.16% | 74,838 | 45,463,775 |
| 2024-01-02 | 6.11 | 6.14 | 6.07 | 6.09 | -0.33% | 85,210 | 51,972,660 |
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：