股票概览
6.2
-1.74%
-0.11
6.32
开盘价
6.32
最高价
6.14
最低价
99,670
成交量
数据更新至: 2025-03-25
技术指标
6.61
MA5 (5日均线)
7.02
MA10 (10日均线)
7.22
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 | 6.32 | 6.32 | 6.14 | 6.2 | -1.74% | 99,670 | 61,828,901 |
| 2025-03-24 | 6.69 | 6.69 | 6.13 | 6.31 | -4.97% | 342,632 | 217,306,694 |
| 2025-03-21 | 6.89 | 6.95 | 6.57 | 6.64 | -4.32% | 239,495 | 161,828,266 |
| 2025-03-20 | 6.97 | 7.09 | 6.82 | 6.94 | -0.43% | 210,418 | 146,234,609 |
| 2025-03-19 | 7.08 | 7.19 | 6.96 | 6.97 | -1.55% | 199,358 | 140,326,330 |
| 2025-03-18 | 6.99 | 7.12 | 6.9 | 7.08 | +1.29% | 238,387 | 167,975,599 |
| 2025-03-17 | 7.36 | 7.42 | 6.9 | 6.99 | -6.55% | 469,403 | 330,878,307 |
| 2025-03-14 | 7.6 | 7.69 | 7.2 | 7.48 | -3.11% | 427,331 | 315,211,420 |
| 2025-03-13 | 7.88 | 8.1 | 7.68 | 7.72 | -1.4% | 256,824 | 201,024,527 |
| 2025-03-12 | 7.79 | 8 | 7.75 | 7.83 | +0.9% | 253,771 | 200,124,398 |
| 2025-03-11 | 7.71 | 7.87 | 7.63 | 7.76 | -0.77% | 143,765 | 111,410,720 |
| 2025-03-10 | 7.75 | 7.94 | 7.7 | 7.82 | +1.03% | 184,023 | 143,508,367 |
| 2025-03-07 | 7.56 | 7.85 | 7.48 | 7.74 | +1.98% | 267,886 | 206,375,717 |
| 2025-03-06 | 7.6 | 7.83 | 7.52 | 7.59 | +0.13% | 188,072 | 143,564,489 |
| 2025-03-05 | 7.44 | 7.65 | 7.41 | 7.58 | +1.74% | 209,382 | 158,142,550 |
| 2025-03-04 | 7 | 7.57 | 6.91 | 7.45 | +6.43% | 288,249 | 213,213,348 |
| 2025-03-03 | 6.83 | 7.11 | 6.75 | 7 | +2.64% | 122,343 | 85,666,125 |
| 2025-02-28 | 7.16 | 7.17 | 6.79 | 6.82 | -4.88% | 162,908 | 113,200,194 |
| 2025-02-27 | 7.35 | 7.35 | 7.12 | 7.17 | -2.45% | 121,808 | 87,647,041 |
| 2025-02-26 | 7.32 | 7.44 | 7.3 | 7.35 | +0.27% | 74,396 | 54,610,441 |
| 2025-02-25 | 7.38 | 7.51 | 7.22 | 7.33 | -1.61% | 128,942 | 94,367,344 |
| 2025-02-24 | 7.22 | 7.61 | 7.12 | 7.45 | +0.95% | 212,311 | 157,670,916 |
| 2025-02-21 | 7.3 | 7.42 | 7.07 | 7.38 | +1.23% | 226,648 | 163,493,689 |
| 2025-02-20 | 7.43 | 7.55 | 7.23 | 7.29 | -1.88% | 174,348 | 127,870,265 |
| 2025-02-19 | 7.39 | 7.47 | 7.22 | 7.43 | +0.27% | 138,617 | 101,571,675 |
| 2025-02-18 | 7.58 | 7.58 | 7.36 | 7.41 | -2.88% | 117,295 | 87,346,680 |
| 2025-02-17 | 7.66 | 7.78 | 7.5 | 7.63 | -0.39% | 156,315 | 119,378,368 |
| 2025-02-14 | 7.44 | 7.79 | 7.42 | 7.66 | +2.68% | 214,501 | 163,226,615 |
| 2025-02-13 | 7.6 | 7.6 | 7.43 | 7.46 | -1.84% | 98,569 | 73,778,758 |
| 2025-02-12 | 7.53 | 7.6 | 7.37 | 7.6 | +0.26% | 172,015 | 128,938,617 |
| 2025-02-11 | 7.8 | 7.8 | 7.5 | 7.58 | -3.32% | 210,323 | 159,198,937 |
| 2025-02-10 | 7.25 | 7.86 | 7.18 | 7.84 | +9.19% | 420,356 | 320,407,154 |
| 2025-02-07 | 7.25 | 7.34 | 7.08 | 7.18 | -0.83% | 186,375 | 134,287,696 |
| 2025-02-06 | 7.15 | 7.3 | 7.07 | 7.24 | +0.7% | 122,734 | 88,521,158 |
| 2025-02-05 | 7.18 | 7.23 | 7.08 | 7.19 | +0.7% | 86,030 | 61,603,035 |
| 2025-01-27 | 7.11 | 7.25 | 7.03 | 7.14 | +1.13% | 124,441 | 88,949,104 |
| 2025-01-24 | 7.21 | 7.28 | 7 | 7.06 | -2.62% | 160,532 | 113,796,298 |
| 2025-01-23 | 7.36 | 7.52 | 7.25 | 7.25 | +0.69% | 172,795 | 127,692,584 |
| 2025-01-22 | 7.43 | 7.46 | 7.16 | 7.2 | -3.74% | 156,433 | 113,183,573 |
| 2025-01-21 | 7.58 | 7.65 | 7.3 | 7.48 | -0.8% | 139,266 | 103,522,230 |
| 2025-01-20 | 7.23 | 7.59 | 7.23 | 7.54 | +4.14% | 191,662 | 142,361,738 |
| 2025-01-17 | 7.16 | 7.38 | 7.05 | 7.24 | +1.26% | 196,061 | 141,428,946 |
| 2025-01-16 | 7.64 | 7.82 | 7.1 | 7.15 | -7.26% | 371,140 | 275,478,616 |
| 2025-01-15 | 7.45 | 7.79 | 7.36 | 7.71 | +3.07% | 244,821 | 187,637,654 |
| 2025-01-14 | 7.31 | 7.48 | 7.18 | 7.48 | +2.75% | 208,928 | 153,210,898 |
| 2025-01-13 | 6.8 | 7.28 | 6.7 | 7.28 | +6.59% | 258,426 | 184,488,838 |
| 2025-01-10 | 7.07 | 7.25 | 6.81 | 6.83 | -4.34% | 155,372 | 109,538,352 |
| 2025-01-09 | 6.96 | 7.2 | 6.85 | 7.14 | +0.85% | 197,226 | 139,017,039 |
| 2025-01-08 | 6.94 | 7.15 | 6.5 | 7.08 | +1.72% | 273,744 | 187,687,011 |
| 2025-01-07 | 6.96 | 6.96 | 6.55 | 6.96 | +3.88% | 230,736 | 155,961,178 |
| 2025-01-06 | 6.48 | 6.89 | 6.32 | 6.7 | +4.52% | 261,923 | 172,730,986 |
| 2025-01-03 | 6.41 | 6.76 | 6.31 | 6.41 | +0.16% | 188,354 | 122,889,960 |
| 2025-01-02 | 6.5 | 6.64 | 6.29 | 6.4 | -1.54% | 147,743 | 95,318,098 |
| 2024-12-31 | 6.72 | 7.04 | 6.49 | 6.5 | -3.13% | 160,355 | 107,592,237 |
| 2024-12-30 | 6.62 | 6.76 | 6.42 | 6.71 | +0.6% | 134,288 | 89,397,958 |
| 2024-12-27 | 6.6 | 6.81 | 6.58 | 6.67 | +1.37% | 169,540 | 113,705,584 |
| 2024-12-26 | 6.76 | 6.85 | 6.56 | 6.58 | -2.08% | 160,941 | 107,290,819 |
| 2024-12-25 | 7.23 | 7.26 | 6.7 | 6.72 | -5.49% | 197,176 | 134,957,325 |
| 2024-12-24 | 7.08 | 7.18 | 6.86 | 7.11 | +0.14% | 155,377 | 109,218,327 |
| 2024-12-23 | 7.3 | 7.65 | 7.06 | 7.1 | +0.14% | 314,701 | 228,124,185 |
| 2024-12-20 | 6.86 | 7.34 | 6.86 | 7.09 | +3.96% | 301,038 | 216,264,538 |
| 2024-12-19 | 6.71 | 6.97 | 6.67 | 6.82 | +1.04% | 183,423 | 125,106,349 |
| 2024-12-18 | 6.93 | 7.02 | 6.66 | 6.75 | -2.88% | 237,015 | 160,180,309 |
| 2024-12-17 | 7.18 | 7.23 | 6.88 | 6.95 | -3.61% | 264,470 | 185,683,742 |
| 2024-12-16 | 7.85 | 7.89 | 7.16 | 7.21 | -8.04% | 423,307 | 314,102,621 |
| 2024-12-13 | 7.8 | 7.93 | 7.72 | 7.84 | -0.38% | 293,752 | 230,466,059 |
| 2024-12-12 | 7.78 | 8.22 | 7.63 | 7.87 | +0.25% | 552,976 | 438,882,004 |
| 2024-12-11 | 7.45 | 7.85 | 7.41 | 7.85 | +4.81% | 311,083 | 238,728,234 |
| 2024-12-10 | 7.88 | 7.98 | 7.46 | 7.49 | -2.35% | 399,850 | 308,446,808 |
| 2024-12-09 | 7.13 | 7.75 | 7.13 | 7.67 | +7.57% | 579,232 | 435,262,538 |
| 2024-12-06 | 7.06 | 7.2 | 7.06 | 7.13 | +0.42% | 218,557 | 155,860,820 |
| 2024-12-05 | 7.16 | 7.28 | 6.93 | 7.1 | -0.84% | 349,735 | 247,239,645 |
| 2024-12-04 | 6.82 | 7.38 | 6.73 | 7.16 | +4.07% | 488,474 | 348,127,538 |
| 2024-12-03 | 6.87 | 7.04 | 6.76 | 6.88 | -0.43% | 288,028 | 199,190,296 |
| 2024-12-02 | 6.49 | 7.02 | 6.41 | 6.91 | +6.8% | 399,497 | 272,287,671 |
| 2024-11-29 | 6.29 | 6.54 | 6.28 | 6.47 | +2.05% | 157,158 | 100,634,725 |
| 2024-11-28 | 6.33 | 6.46 | 6.32 | 6.34 | -0.16% | 152,744 | 97,309,866 |
| 2024-11-27 | 6.19 | 6.36 | 6.07 | 6.35 | +1.76% | 172,508 | 107,438,275 |
| 2024-11-26 | 6.12 | 6.33 | 6.1 | 6.24 | +1.79% | 179,088 | 111,909,354 |
| 2024-11-25 | 6.05 | 6.16 | 5.93 | 6.13 | +1.32% | 132,289 | 80,137,446 |
| 2024-11-22 | 6.09 | 6.31 | 6.03 | 6.05 | -0.82% | 244,584 | 150,888,819 |
| 2024-11-21 | 6.11 | 6.13 | 5.99 | 6.1 | 0% | 108,045 | 65,518,786 |
| 2024-11-20 | 6.05 | 6.13 | 6 | 6.1 | +1.33% | 145,727 | 88,465,130 |
| 2024-11-19 | 5.93 | 6.02 | 5.84 | 6.02 | +1.52% | 119,529 | 71,051,703 |
| 2024-11-18 | 6.1 | 6.15 | 5.86 | 5.93 | -2.15% | 181,635 | 108,506,050 |
| 2024-11-15 | 6.22 | 6.32 | 6 | 6.06 | -2.1% | 198,449 | 122,374,537 |
| 2024-11-14 | 6.7 | 6.85 | 6.16 | 6.19 | -6.78% | 354,732 | 227,116,149 |
| 2024-11-13 | 6.35 | 6.88 | 6.35 | 6.64 | +3.11% | 382,658 | 253,189,452 |
| 2024-11-12 | 6.37 | 6.72 | 6.28 | 6.44 | +1.9% | 439,763 | 283,994,574 |
| 2024-11-11 | 5.92 | 6.39 | 5.86 | 6.32 | +6.94% | 325,551 | 200,903,731 |
| 2024-11-08 | 5.99 | 6.02 | 5.83 | 5.91 | +0.17% | 197,776 | 117,056,429 |
| 2024-11-07 | 5.68 | 5.9 | 5.61 | 5.9 | +3.33% | 177,344 | 103,191,328 |
| 2024-11-06 | 5.58 | 5.82 | 5.51 | 5.71 | +3.07% | 195,892 | 111,268,603 |
| 2024-11-05 | 5.41 | 5.56 | 5.37 | 5.54 | +2.97% | 99,573 | 54,722,712 |
| 2024-11-04 | 5.28 | 5.39 | 5.28 | 5.38 | +1.51% | 64,120 | 34,335,695 |
| 2024-11-01 | 5.44 | 5.5 | 5.26 | 5.3 | -2.93% | 125,988 | 67,560,842 |
| 2024-10-31 | 5.42 | 5.5 | 5.42 | 5.46 | +0.37% | 100,334 | 54,846,591 |
| 2024-10-30 | 5.43 | 5.53 | 5.34 | 5.44 | -0.18% | 107,224 | 58,192,180 |
| 2024-10-29 | 5.7 | 5.71 | 5.44 | 5.45 | -4.22% | 160,476 | 88,980,797 |
| 2024-10-28 | 5.6 | 5.77 | 5.5 | 5.69 | +1.61% | 201,236 | 113,841,323 |
| 2024-10-25 | 5.38 | 5.6 | 5.33 | 5.6 | +4.09% | 159,866 | 87,758,994 |
| 2024-10-24 | 5.27 | 5.42 | 5.23 | 5.38 | +1.89% | 166,304 | 89,285,767 |
| 2024-10-23 | 5.31 | 5.32 | 5.22 | 5.28 | -0.94% | 130,581 | 68,720,539 |
| 2024-10-22 | 5.15 | 5.35 | 5.13 | 5.33 | +3.7% | 141,803 | 74,285,833 |
| 2024-10-21 | 5.1 | 5.19 | 5.06 | 5.14 | +0.78% | 135,627 | 69,475,662 |
| 2024-10-18 | 4.97 | 5.19 | 4.95 | 5.1 | +2.62% | 138,156 | 69,913,450 |
| 2024-10-17 | 4.99 | 5.08 | 4.97 | 4.97 | +0.4% | 90,181 | 45,330,373 |
| 2024-10-16 | 4.92 | 5.02 | 4.9 | 4.95 | 0% | 72,455 | 35,973,170 |
| 2024-10-15 | 5.03 | 5.1 | 4.94 | 4.95 | -2.17% | 97,757 | 49,186,319 |
| 2024-10-14 | 5.01 | 5.06 | 4.85 | 5.06 | +1.81% | 138,102 | 68,739,168 |
| 2024-10-11 | 5.21 | 5.26 | 4.91 | 4.97 | -4.79% | 146,201 | 73,670,117 |
| 2024-10-10 | 5.32 | 5.54 | 5.14 | 5.22 | -1.14% | 210,509 | 111,626,028 |
| 2024-10-09 | 5.76 | 5.76 | 5.26 | 5.28 | -12% | 359,479 | 199,377,671 |
| 2024-10-08 | 6.39 | 6.39 | 5.55 | 6 | +11.32% | 528,841 | 315,740,892 |
| 2024-09-30 | 4.88 | 5.44 | 4.8 | 5.39 | +15.17% | 390,672 | 200,897,467 |
| 2024-09-27 | 4.54 | 4.76 | 4.47 | 4.68 | +4.7% | 181,027 | 83,523,357 |
| 2024-09-26 | 4.32 | 4.47 | 4.25 | 4.47 | +3.71% | 107,372 | 46,831,677 |
| 2024-09-25 | 4.21 | 4.36 | 4.2 | 4.31 | +2.86% | 103,875 | 44,666,173 |
| 2024-09-24 | 4.08 | 4.19 | 4.05 | 4.19 | +3.46% | 66,838 | 27,634,854 |
| 2024-09-23 | 4.05 | 4.12 | 4.03 | 4.05 | +0.25% | 47,022 | 19,142,886 |
| 2024-09-20 | 4.09 | 4.16 | 4.03 | 4.04 | -1.94% | 40,335 | 16,407,384 |
| 2024-09-19 | 4.05 | 4.16 | 4.04 | 4.12 | +1.98% | 43,300 | 17,774,058 |
| 2024-09-18 | 4.11 | 4.13 | 3.99 | 4.04 | -0.98% | 45,630 | 18,410,159 |
| 2024-09-13 | 4.14 | 4.18 | 4.08 | 4.08 | -1.45% | 36,786 | 15,122,817 |
| 2024-09-12 | 4.15 | 4.19 | 4.12 | 4.14 | +0.24% | 31,081 | 12,919,702 |
| 2024-09-11 | 4.18 | 4.21 | 4.12 | 4.13 | -1.43% | 41,939 | 17,418,411 |
| 2024-09-10 | 4.23 | 4.25 | 4.12 | 4.19 | -0.48% | 53,178 | 22,188,385 |
| 2024-09-09 | 4.11 | 4.23 | 4.09 | 4.21 | +2.18% | 73,909 | 31,001,194 |
| 2024-09-06 | 4.18 | 4.2 | 4.1 | 4.12 | -1.44% | 52,853 | 21,940,506 |
| 2024-09-05 | 4.15 | 4.2 | 4.13 | 4.18 | +1.21% | 54,727 | 22,831,036 |
| 2024-09-04 | 4.11 | 4.18 | 4.1 | 4.13 | -0.24% | 50,835 | 21,077,877 |
| 2024-09-03 | 4.11 | 4.18 | 4.1 | 4.14 | +0.24% | 45,924 | 18,967,394 |
| 2024-09-02 | 4.14 | 4.17 | 4.11 | 4.13 | -0.24% | 58,473 | 24,224,548 |
| 2024-08-30 | 4.08 | 4.19 | 4.06 | 4.14 | +1.22% | 79,320 | 32,923,092 |
| 2024-08-29 | 3.96 | 4.1 | 3.96 | 4.09 | +2.76% | 77,924 | 31,585,456 |
| 2024-08-28 | 3.89 | 4.03 | 3.85 | 3.98 | +1.79% | 61,040 | 24,196,937 |
| 2024-08-27 | 3.95 | 3.98 | 3.89 | 3.91 | -0.26% | 49,820 | 19,574,779 |
| 2024-08-26 | 3.84 | 3.94 | 3.81 | 3.92 | +2.35% | 49,750 | 19,355,480 |
| 2024-08-23 | 3.89 | 3.89 | 3.81 | 3.83 | -0.78% | 44,276 | 17,018,383 |
| 2024-08-22 | 3.91 | 3.96 | 3.85 | 3.86 | -1.78% | 47,311 | 18,451,968 |
| 2024-08-21 | 3.99 | 4.03 | 3.9 | 3.93 | -1.5% | 59,322 | 23,408,094 |
| 2024-08-20 | 4.13 | 4.13 | 3.98 | 3.99 | -2.92% | 83,003 | 33,497,139 |
| 2024-08-19 | 4.18 | 4.18 | 4.09 | 4.11 | -1.44% | 94,082 | 38,837,567 |
| 2024-08-16 | 4.05 | 4.24 | 4 | 4.17 | +2.46% | 160,151 | 66,143,377 |
| 2024-08-15 | 4.03 | 4.1 | 3.99 | 4.07 | +0.99% | 85,079 | 34,484,657 |
| 2024-08-14 | 4.07 | 4.07 | 3.99 | 4.03 | -0.49% | 68,147 | 27,414,702 |
| 2024-08-13 | 4.1 | 4.13 | 3.98 | 4.05 | -1.22% | 130,480 | 52,477,524 |
| 2024-08-12 | 4.15 | 4.22 | 4.06 | 4.1 | -4.65% | 305,919 | 126,494,514 |
| 2024-08-09 | 4.75 | 4.93 | 4.27 | 4.3 | +4.62% | 449,445 | 207,195,139 |
| 2024-08-08 | 4.06 | 4.15 | 4.05 | 4.11 | +0.98% | 62,460 | 25,684,497 |
| 2024-08-07 | 4.08 | 4.12 | 4.02 | 4.07 | 0% | 51,806 | 21,106,659 |
| 2024-08-06 | 4.01 | 4.07 | 3.98 | 4.07 | +2.26% | 59,790 | 24,092,055 |
| 2024-08-05 | 4.05 | 4.14 | 3.98 | 3.98 | -2.45% | 90,972 | 36,929,948 |
| 2024-08-02 | 3.99 | 4.17 | 3.97 | 4.08 | +1.75% | 145,783 | 59,839,881 |
| 2024-08-01 | 4.04 | 4.05 | 3.98 | 4.01 | -1.23% | 77,963 | 31,271,073 |
| 2024-07-31 | 3.88 | 4.07 | 3.86 | 4.06 | +4.37% | 134,464 | 53,921,731 |
| 2024-07-30 | 3.78 | 3.89 | 3.77 | 3.89 | +3.18% | 73,231 | 28,162,284 |
| 2024-07-29 | 3.78 | 3.8 | 3.71 | 3.77 | 0% | 39,188 | 14,731,120 |
| 2024-07-26 | 3.75 | 3.82 | 3.73 | 3.77 | +0.27% | 44,389 | 16,775,455 |
| 2024-07-25 | 3.7 | 3.8 | 3.68 | 3.76 | +1.35% | 31,422 | 11,788,856 |
| 2024-07-24 | 3.77 | 3.81 | 3.7 | 3.71 | -2.11% | 48,937 | 18,321,010 |
| 2024-07-23 | 3.83 | 3.88 | 3.79 | 3.79 | -1.56% | 48,545 | 18,615,880 |
| 2024-07-22 | 3.78 | 3.87 | 3.75 | 3.85 | +1.32% | 46,362 | 17,718,724 |
| 2024-07-19 | 3.75 | 3.82 | 3.73 | 3.8 | +0.26% | 40,762 | 15,426,414 |
| 2024-07-18 | 3.75 | 3.79 | 3.67 | 3.79 | +0.8% | 46,776 | 17,445,570 |
| 2024-07-17 | 3.75 | 3.8 | 3.71 | 3.76 | +0.27% | 37,069 | 13,939,959 |
| 2024-07-16 | 3.77 | 3.78 | 3.71 | 3.75 | -1.32% | 33,552 | 12,557,507 |
| 2024-07-15 | 3.87 | 3.9 | 3.79 | 3.8 | -2.31% | 49,047 | 18,712,218 |
| 2024-07-12 | 3.87 | 3.95 | 3.86 | 3.89 | +0.26% | 44,662 | 17,437,086 |
| 2024-07-11 | 3.77 | 3.89 | 3.74 | 3.88 | +4.86% | 68,664 | 26,368,679 |
| 2024-07-10 | 3.7 | 3.76 | 3.68 | 3.7 | -0.8% | 41,754 | 15,537,940 |
| 2024-07-09 | 3.74 | 3.79 | 3.59 | 3.73 | -0.53% | 82,454 | 30,497,052 |
| 2024-07-08 | 3.88 | 3.88 | 3.74 | 3.75 | -3.85% | 52,102 | 19,694,650 |
| 2024-07-05 | 3.77 | 3.91 | 3.74 | 3.9 | +3.17% | 47,698 | 18,366,533 |
| 2024-07-04 | 3.89 | 3.9 | 3.76 | 3.78 | -2.83% | 54,651 | 20,841,341 |
| 2024-07-03 | 3.93 | 3.97 | 3.88 | 3.89 | -0.26% | 45,690 | 17,903,900 |
| 2024-07-02 | 3.86 | 3.94 | 3.82 | 3.9 | +1.3% | 52,808 | 20,608,873 |
| 2024-07-01 | 3.77 | 3.86 | 3.75 | 3.85 | +1.32% | 46,277 | 17,658,834 |
| 2024-06-28 | 3.84 | 3.9 | 3.78 | 3.8 | -1.3% | 57,576 | 22,186,022 |
| 2024-06-27 | 3.96 | 3.96 | 3.84 | 3.85 | -2.28% | 51,736 | 20,094,941 |
| 2024-06-26 | 3.77 | 3.96 | 3.74 | 3.94 | +4.23% | 64,719 | 24,925,244 |
| 2024-06-25 | 3.78 | 3.81 | 3.74 | 3.78 | +0.8% | 48,556 | 18,352,221 |
| 2024-06-24 | 3.91 | 3.91 | 3.74 | 3.75 | -4.58% | 101,370 | 38,639,525 |
| 2024-06-21 | 3.98 | 4.05 | 3.92 | 3.93 | -1.01% | 49,811 | 19,773,095 |
| 2024-06-20 | 4.07 | 4.12 | 3.95 | 3.97 | -2.46% | 73,666 | 29,570,656 |
| 2024-06-19 | 4.08 | 4.13 | 4.05 | 4.07 | -0.25% | 51,790 | 21,116,911 |
| 2024-06-18 | 4.05 | 4.11 | 4.03 | 4.08 | +0.74% | 43,890 | 17,897,404 |
| 2024-06-17 | 4.12 | 4.13 | 4.04 | 4.05 | -1.94% | 60,421 | 24,583,159 |
| 2024-06-14 | 4.14 | 4.17 | 4.09 | 4.13 | -0.48% | 58,215 | 24,046,854 |
| 2024-06-13 | 4.26 | 4.26 | 4.13 | 4.15 | -2.35% | 53,549 | 22,350,018 |
| 2024-06-12 | 4.22 | 4.28 | 4.17 | 4.25 | +0.71% | 46,870 | 19,898,164 |
| 2024-06-11 | 4.22 | 4.24 | 4.14 | 4.22 | 0% | 53,187 | 22,283,731 |
| 2024-06-07 | 4.1 | 4.24 | 4.1 | 4.22 | +3.94% | 86,296 | 36,024,626 |
| 2024-06-06 | 4.28 | 4.32 | 4.03 | 4.06 | -4.92% | 158,469 | 65,159,772 |
| 2024-06-05 | 4.37 | 4.37 | 4.26 | 4.27 | -2.51% | 74,964 | 32,324,476 |
| 2024-06-04 | 4.44 | 4.45 | 4.33 | 4.38 | -1.79% | 77,427 | 33,871,379 |
| 2024-06-03 | 4.65 | 4.65 | 4.38 | 4.46 | -4.29% | 119,863 | 53,747,734 |
| 2024-05-31 | 4.64 | 4.69 | 4.62 | 4.66 | 0% | 46,532 | 21,665,279 |
| 2024-05-30 | 4.63 | 4.69 | 4.57 | 4.66 | +0.65% | 44,544 | 20,746,235 |
| 2024-05-29 | 4.59 | 4.68 | 4.58 | 4.63 | +1.09% | 47,877 | 22,223,527 |
| 2024-05-28 | 4.66 | 4.67 | 4.56 | 4.58 | -1.72% | 45,639 | 20,984,707 |
| 2024-05-27 | 4.63 | 4.67 | 4.54 | 4.66 | +0.87% | 61,492 | 28,344,652 |
| 2024-05-24 | 4.64 | 4.7 | 4.62 | 4.62 | -0.65% | 43,716 | 20,325,441 |
| 2024-05-23 | 4.75 | 4.76 | 4.63 | 4.65 | -2.52% | 61,476 | 28,740,902 |
| 2024-05-22 | 4.77 | 4.81 | 4.74 | 4.77 | 0% | 50,635 | 24,158,548 |
| 2024-05-21 | 4.87 | 4.93 | 4.75 | 4.77 | -2.05% | 85,772 | 41,265,943 |
| 2024-05-20 | 4.98 | 5 | 4.84 | 4.87 | -2.01% | 128,776 | 63,379,254 |
| 2024-05-17 | 4.91 | 4.99 | 4.9 | 4.97 | +1.02% | 56,890 | 28,079,244 |
| 2024-05-16 | 4.98 | 4.99 | 4.89 | 4.92 | -0.61% | 59,640 | 29,475,796 |
| 2024-05-15 | 5 | 5.04 | 4.93 | 4.95 | -1.2% | 48,788 | 24,291,922 |
| 2024-05-14 | 4.97 | 5.06 | 4.94 | 5.01 | +0.8% | 54,635 | 27,422,704 |
| 2024-05-13 | 5.05 | 5.06 | 4.95 | 4.97 | -1.97% | 70,747 | 35,416,139 |
| 2024-05-10 | 5.18 | 5.23 | 5.06 | 5.07 | -2.31% | 72,320 | 37,014,927 |
| 2024-05-09 | 5.1 | 5.23 | 5.09 | 5.19 | +1.17% | 77,070 | 39,878,212 |
| 2024-05-08 | 5.1 | 5.19 | 5.06 | 5.13 | +0.79% | 87,754 | 44,920,644 |
| 2024-05-07 | 5.09 | 5.11 | 4.99 | 5.09 | +0.59% | 72,659 | 36,752,631 |
| 2024-05-06 | 5.02 | 5.09 | 5 | 5.06 | +1.61% | 66,968 | 33,758,240 |
| 2024-04-30 | 4.91 | 5 | 4.89 | 4.98 | +1.43% | 84,084 | 41,635,306 |
| 2024-04-29 | 4.78 | 4.91 | 4.77 | 4.91 | +3.15% | 70,126 | 34,132,749 |
| 2024-04-26 | 4.66 | 4.77 | 4.66 | 4.76 | +1.49% | 59,631 | 28,159,371 |
| 2024-04-25 | 4.63 | 4.74 | 4.62 | 4.69 | +0.64% | 60,126 | 28,246,735 |
| 2024-04-24 | 4.67 | 4.69 | 4.61 | 4.66 | -0.43% | 58,212 | 27,054,425 |
| 2024-04-23 | 4.64 | 4.72 | 4.59 | 4.68 | +1.3% | 72,212 | 33,621,843 |
| 2024-04-22 | 4.54 | 4.69 | 4.49 | 4.62 | +2.44% | 89,638 | 41,420,086 |
| 2024-04-19 | 4.51 | 4.59 | 4.48 | 4.51 | -1.1% | 44,157 | 19,949,968 |
| 2024-04-18 | 4.6 | 4.65 | 4.54 | 4.56 | -1.08% | 56,916 | 26,170,697 |
| 2024-04-17 | 4.4 | 4.61 | 4.4 | 4.61 | +6.47% | 75,311 | 34,161,193 |
| 2024-04-16 | 4.61 | 4.62 | 4.31 | 4.33 | -6.28% | 94,921 | 41,829,485 |
| 2024-04-15 | 4.85 | 4.88 | 4.55 | 4.62 | -4.55% | 98,454 | 46,149,674 |
| 2024-04-12 | 4.94 | 5 | 4.83 | 4.84 | -2.42% | 54,804 | 26,876,934 |
| 2024-04-11 | 4.93 | 5.02 | 4.9 | 4.96 | -0.2% | 41,720 | 20,748,954 |
| 2024-04-10 | 5.05 | 5.07 | 4.92 | 4.97 | -2.36% | 51,410 | 25,605,029 |
| 2024-04-09 | 4.97 | 5.09 | 4.94 | 5.09 | +2.41% | 57,472 | 28,857,245 |
| 2024-04-08 | 5.13 | 5.15 | 4.96 | 4.97 | -3.68% | 65,209 | 32,777,250 |
| 2024-04-03 | 5.15 | 5.19 | 5.09 | 5.16 | +0.39% | 53,939 | 27,696,686 |
| 2024-04-02 | 5.16 | 5.21 | 5.09 | 5.14 | -0.58% | 61,268 | 31,494,682 |
| 2024-04-01 | 5.06 | 5.18 | 5.03 | 5.17 | +2.99% | 78,653 | 40,244,155 |
| 2024-03-29 | 4.97 | 5.03 | 4.94 | 5.02 | +0.6% | 66,637 | 33,182,502 |
| 2024-03-28 | 4.96 | 5.07 | 4.92 | 4.99 | +0.2% | 75,533 | 37,816,211 |
| 2024-03-27 | 5.02 | 5.16 | 4.98 | 4.98 | -0.99% | 119,481 | 60,509,143 |
| 2024-03-26 | 5.12 | 5.14 | 4.94 | 5.03 | -0.98% | 99,650 | 50,021,025 |
| 2024-03-25 | 5.17 | 5.23 | 5.08 | 5.08 | -2.5% | 78,318 | 40,399,902 |
| 2024-03-22 | 5.36 | 5.36 | 5.16 | 5.21 | -2.8% | 81,306 | 42,529,535 |
| 2024-03-21 | 5.38 | 5.44 | 5.28 | 5.36 | -0.37% | 94,433 | 50,605,473 |
| 2024-03-20 | 5.28 | 5.45 | 5.24 | 5.38 | +1.7% | 107,763 | 57,642,602 |
| 2024-03-19 | 5.25 | 5.34 | 5.2 | 5.29 | -1.31% | 86,850 | 45,984,657 |
| 2024-03-18 | 5.28 | 5.36 | 5.25 | 5.36 | +2.1% | 73,065 | 38,771,699 |
| 2024-03-15 | 5.19 | 5.25 | 5.17 | 5.25 | +0.96% | 52,034 | 27,157,583 |
| 2024-03-14 | 5.27 | 5.38 | 5.14 | 5.2 | -0.57% | 71,833 | 37,674,957 |
| 2024-03-13 | 5.24 | 5.27 | 5.16 | 5.23 | -0.19% | 60,052 | 31,311,254 |
| 2024-03-12 | 5.17 | 5.25 | 5.16 | 5.24 | +1.55% | 86,876 | 45,286,090 |
| 2024-03-11 | 5.04 | 5.17 | 5.02 | 5.16 | +2.38% | 76,746 | 39,102,811 |
| 2024-03-08 | 5 | 5.07 | 4.98 | 5.04 | +0.6% | 45,608 | 22,897,208 |
| 2024-03-07 | 5.1 | 5.12 | 5 | 5.01 | -1.38% | 59,575 | 30,096,908 |
| 2024-03-06 | 5.04 | 5.15 | 5.02 | 5.08 | +0.4% | 56,009 | 28,432,485 |
| 2024-03-05 | 5.18 | 5.19 | 5.04 | 5.06 | -2.69% | 65,364 | 33,297,987 |
| 2024-03-04 | 5.24 | 5.3 | 5.14 | 5.2 | -1.14% | 76,322 | 39,754,227 |
| 2024-03-01 | 5.18 | 5.27 | 5.14 | 5.26 | +1.35% | 83,756 | 43,627,270 |
| 2024-02-29 | 5 | 5.19 | 4.97 | 5.19 | +3.59% | 99,497 | 50,775,789 |
| 2024-02-28 | 5.36 | 5.46 | 5.01 | 5.01 | -6.18% | 168,398 | 88,554,268 |
| 2024-02-27 | 5.21 | 5.34 | 5.15 | 5.34 | +2.5% | 81,804 | 43,124,525 |
| 2024-02-26 | 5.17 | 5.33 | 5.12 | 5.21 | +1.17% | 106,300 | 55,377,985 |
| 2024-02-23 | 5.06 | 5.17 | 5.01 | 5.15 | +1.58% | 94,594 | 48,127,594 |
| 2024-02-22 | 5.02 | 5.08 | 4.99 | 5.07 | +0.6% | 61,140 | 30,809,673 |
| 2024-02-21 | 4.92 | 5.12 | 4.89 | 5.04 | +1.41% | 106,462 | 53,725,365 |
| 2024-02-20 | 4.93 | 5 | 4.86 | 4.97 | +0.2% | 76,971 | 38,080,901 |
| 2024-02-19 | 4.96 | 5.09 | 4.88 | 4.96 | +0.81% | 145,149 | 72,241,027 |
| 2024-02-08 | 4.41 | 5.02 | 4.37 | 4.92 | +11.06% | 180,853 | 85,563,903 |
| 2024-02-07 | 4.48 | 4.62 | 4.32 | 4.43 | -2.21% | 141,936 | 63,563,129 |
| 2024-02-06 | 4.32 | 4.79 | 4.06 | 4.53 | +4.38% | 157,195 | 68,591,167 |
| 2024-02-05 | 4.7 | 4.7 | 4.25 | 4.34 | -8.82% | 156,003 | 69,361,085 |
| 2024-02-02 | 5.11 | 5.18 | 4.62 | 4.76 | -6.67% | 127,679 | 62,052,167 |
| 2024-02-01 | 5.11 | 5.2 | 4.99 | 5.1 | -0.39% | 75,397 | 38,380,388 |
| 2024-01-31 | 5.34 | 5.4 | 5.1 | 5.12 | -4.66% | 75,053 | 39,186,737 |
| 2024-01-30 | 5.48 | 5.52 | 5.35 | 5.37 | -2.36% | 43,275 | 23,536,059 |
| 2024-01-29 | 5.68 | 5.71 | 5.48 | 5.5 | -2.65% | 46,698 | 25,902,850 |
| 2024-01-26 | 5.67 | 5.75 | 5.6 | 5.65 | -0.88% | 52,307 | 29,717,382 |
| 2024-01-25 | 5.48 | 5.72 | 5.42 | 5.7 | +4.4% | 80,557 | 45,019,510 |
| 2024-01-24 | 5.42 | 5.5 | 5.24 | 5.46 | +0.92% | 72,566 | 39,074,347 |
| 2024-01-23 | 5.45 | 5.5 | 5.31 | 5.41 | -0.73% | 72,632 | 39,240,188 |
| 2024-01-22 | 5.78 | 5.79 | 5.38 | 5.45 | -5.38% | 88,212 | 49,314,226 |
| 2024-01-19 | 5.85 | 5.87 | 5.76 | 5.76 | -1.54% | 43,571 | 25,316,303 |
| 2024-01-18 | 5.97 | 5.97 | 5.69 | 5.85 | -1.52% | 83,478 | 48,413,685 |
| 2024-01-17 | 6.11 | 6.12 | 5.94 | 5.94 | -2.94% | 50,418 | 30,424,404 |
| 2024-01-16 | 6.14 | 6.15 | 6.02 | 6.12 | -0.65% | 59,297 | 36,074,698 |
| 2024-01-15 | 6.13 | 6.19 | 6.1 | 6.16 | +0.33% | 33,247 | 20,442,189 |
| 2024-01-12 | 6.17 | 6.23 | 6.13 | 6.14 | -0.81% | 31,314 | 19,343,023 |
| 2024-01-11 | 6.13 | 6.23 | 6.11 | 6.19 | +0.98% | 41,351 | 25,530,928 |
| 2024-01-10 | 6.16 | 6.21 | 6.06 | 6.13 | -0.16% | 42,283 | 25,961,991 |
| 2024-01-09 | 6.11 | 6.21 | 6.09 | 6.14 | +0.49% | 46,789 | 28,713,749 |
| 2024-01-08 | 6.24 | 6.25 | 6.1 | 6.11 | -2.55% | 62,865 | 38,654,495 |
| 2024-01-05 | 6.41 | 6.41 | 6.23 | 6.27 | -2.03% | 34,237 | 21,600,480 |
| 2024-01-04 | 6.39 | 6.41 | 6.35 | 6.4 | -0.16% | 37,515 | 23,940,136 |
| 2024-01-03 | 6.35 | 6.44 | 6.33 | 6.41 | +0.79% | 53,753 | 34,422,526 |
| 2024-01-02 | 6.34 | 6.42 | 6.31 | 6.36 | +0.47% | 54,345 | 34,635,001 |
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：