股票概览
6.26
-1.57%
-0.1
6.36
开盘价
6.4
最高价
6.22
最低价
696,620
成交量
数据更新至: 2025-03-25
技术指标
6.52
MA5 (5日均线)
6.68
MA10 (10日均线)
6.62
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 | 6.36 | 6.4 | 6.22 | 6.26 | -1.57% | 696,620 | 439,377,494 |
| 2025-03-24 | 6.46 | 6.54 | 6.15 | 6.36 | -1.55% | 1,780,701 | 1,126,923,722 |
| 2025-03-21 | 6.66 | 6.73 | 6.43 | 6.46 | -3.44% | 2,097,921 | 1,375,206,424 |
| 2025-03-20 | 6.77 | 6.84 | 6.66 | 6.69 | -1.76% | 2,057,647 | 1,385,542,102 |
| 2025-03-19 | 6.92 | 7 | 6.76 | 6.81 | -2.99% | 3,320,651 | 2,271,980,651 |
| 2025-03-18 | 6.8 | 7.14 | 6.73 | 7.02 | +2.78% | 4,529,078 | 3,146,120,037 |
| 2025-03-17 | 6.91 | 6.96 | 6.73 | 6.83 | -1.87% | 3,438,100 | 2,342,703,462 |
| 2025-03-14 | 6.62 | 7.09 | 6.56 | 6.96 | +5.61% | 4,959,446 | 3,403,829,158 |
| 2025-03-13 | 6.79 | 6.79 | 6.52 | 6.59 | -3.09% | 2,382,822 | 1,579,298,410 |
| 2025-03-12 | 6.78 | 7.02 | 6.68 | 6.8 | +1.04% | 3,762,775 | 2,581,950,586 |
| 2025-03-11 | 6.6 | 6.81 | 6.54 | 6.73 | -0.3% | 2,473,268 | 1,657,981,036 |
| 2025-03-10 | 6.53 | 6.84 | 6.48 | 6.75 | +4.01% | 3,205,437 | 2,126,811,356 |
| 2025-03-07 | 6.66 | 6.7 | 6.42 | 6.49 | -2.55% | 3,080,118 | 2,024,376,665 |
| 2025-03-06 | 6.34 | 6.77 | 6.32 | 6.66 | +6.05% | 4,474,713 | 2,944,554,089 |
| 2025-03-05 | 6.27 | 6.37 | 6.18 | 6.28 | -0.32% | 1,731,823 | 1,081,654,328 |
| 2025-03-04 | 6.16 | 6.35 | 6.1 | 6.3 | +0.32% | 2,003,268 | 1,249,718,382 |
| 2025-03-03 | 6.54 | 6.64 | 6.22 | 6.28 | -2.94% | 3,066,607 | 1,975,745,021 |
| 2025-02-28 | 6.93 | 6.94 | 6.4 | 6.47 | -8.36% | 5,074,301 | 3,371,325,922 |
| 2025-02-27 | 6.53 | 7.45 | 6.46 | 7.06 | +8.28% | 8,215,508 | 5,788,288,741 |
| 2025-02-26 | 6.57 | 6.65 | 6.48 | 6.52 | -1.06% | 2,428,295 | 1,587,107,026 |
| 2025-02-25 | 6.44 | 6.85 | 6.37 | 6.59 | 0% | 3,396,324 | 2,236,000,572 |
| 2025-02-24 | 6.68 | 6.77 | 6.52 | 6.59 | -1.93% | 2,763,653 | 1,827,989,476 |
| 2025-02-21 | 6.78 | 6.84 | 6.52 | 6.72 | -0.44% | 3,879,741 | 2,593,508,298 |
| 2025-02-20 | 6.59 | 6.96 | 6.55 | 6.75 | +2.9% | 3,770,841 | 2,553,899,430 |
| 2025-02-19 | 6.39 | 6.69 | 6.38 | 6.56 | +1.55% | 2,800,552 | 1,831,528,359 |
| 2025-02-18 | 6.91 | 7.07 | 6.45 | 6.46 | -7.32% | 4,500,320 | 3,031,493,046 |
| 2025-02-17 | 6.66 | 7.27 | 6.58 | 6.97 | +3.87% | 6,026,614 | 4,139,568,569 |
| 2025-02-14 | 6.58 | 6.85 | 6.35 | 6.71 | +0.3% | 4,995,563 | 3,289,126,286 |
| 2025-02-13 | 6.49 | 6.83 | 6.34 | 6.69 | +2.76% | 5,415,619 | 3,589,176,543 |
| 2025-02-12 | 6.5 | 6.58 | 6.43 | 6.51 | +0.15% | 3,222,411 | 2,091,735,371 |
| 2025-02-11 | 6.65 | 6.76 | 6.4 | 6.5 | -1.52% | 4,198,491 | 2,747,019,131 |
| 2025-02-10 | 6.35 | 6.63 | 6.25 | 6.6 | +4.93% | 5,179,422 | 3,352,790,684 |
| 2025-02-07 | 6.21 | 6.39 | 6.12 | 6.29 | +0.8% | 4,751,047 | 2,981,426,455 |
| 2025-02-06 | 6.01 | 6.35 | 5.92 | 6.24 | +3.14% | 4,209,099 | 2,597,169,240 |
| 2025-02-05 | 5.9 | 6.17 | 5.86 | 6.05 | +6.14% | 4,111,793 | 2,487,116,137 |
| 2025-01-27 | 6.08 | 6.14 | 5.7 | 5.7 | -5% | 2,583,186 | 1,512,421,068 |
| 2025-01-24 | 5.81 | 6.04 | 5.69 | 6 | +3.27% | 3,237,860 | 1,923,440,582 |
| 2025-01-23 | 5.83 | 6.03 | 5.78 | 5.81 | +1.4% | 2,442,749 | 1,443,310,206 |
| 2025-01-22 | 5.95 | 5.96 | 5.68 | 5.73 | -5.76% | 2,432,780 | 1,411,466,503 |
| 2025-01-21 | 5.92 | 6.14 | 5.89 | 6.08 | +3.23% | 3,101,765 | 1,871,622,237 |
| 2025-01-20 | 5.75 | 5.95 | 5.66 | 5.89 | +0.86% | 2,439,511 | 1,419,883,272 |
| 2025-01-17 | 6 | 6.02 | 5.82 | 5.84 | -3.95% | 2,347,244 | 1,385,227,678 |
| 2025-01-16 | 6.08 | 6.39 | 5.97 | 6.08 | +0.66% | 3,403,576 | 2,094,237,279 |
| 2025-01-15 | 5.93 | 6.28 | 5.86 | 6.04 | +2.03% | 4,433,227 | 2,687,452,302 |
| 2025-01-14 | 5.53 | 5.92 | 5.45 | 5.92 | +8.82% | 3,632,297 | 2,082,910,735 |
| 2025-01-13 | 5.43 | 5.55 | 5.25 | 5.44 | -1.27% | 1,966,476 | 1,061,949,937 |
| 2025-01-10 | 5.58 | 5.95 | 5.49 | 5.51 | -2.48% | 3,557,655 | 2,042,144,952 |
| 2025-01-09 | 5.37 | 5.79 | 5.35 | 5.65 | +5.02% | 3,825,218 | 2,146,378,986 |
| 2025-01-08 | 5.32 | 5.45 | 5.15 | 5.38 | +0.75% | 2,398,411 | 1,276,516,549 |
| 2025-01-07 | 5.14 | 5.35 | 5.14 | 5.34 | +3.89% | 2,004,355 | 1,059,158,245 |
| 2025-01-06 | 5.2 | 5.26 | 5.07 | 5.14 | -1.72% | 1,514,765 | 783,438,553 |
| 2025-01-03 | 5.64 | 5.7 | 5.21 | 5.23 | -6.77% | 2,291,146 | 1,227,758,146 |
| 2025-01-02 | 5.75 | 5.82 | 5.52 | 5.61 | -2.26% | 2,000,256 | 1,136,484,047 |
| 2024-12-31 | 6.15 | 6.17 | 5.74 | 5.74 | -6.21% | 2,262,840 | 1,335,231,217 |
| 2024-12-30 | 6.06 | 6.22 | 5.92 | 6.12 | +0.16% | 1,799,541 | 1,096,069,522 |
| 2024-12-27 | 6.2 | 6.36 | 6.1 | 6.11 | -2.24% | 2,405,992 | 1,498,840,917 |
| 2024-12-26 | 6.26 | 6.41 | 6.24 | 6.25 | -0.95% | 2,030,354 | 1,279,642,247 |
| 2024-12-25 | 6.58 | 6.72 | 6.23 | 6.31 | -4.54% | 2,425,177 | 1,548,354,898 |
| 2024-12-24 | 6.52 | 6.68 | 6.37 | 6.61 | +1.23% | 2,518,977 | 1,642,752,665 |
| 2024-12-23 | 7.3 | 7.3 | 6.5 | 6.53 | -11.04% | 4,563,501 | 3,108,701,708 |
| 2024-12-20 | 7.31 | 7.61 | 7.26 | 7.34 | -0.68% | 3,803,998 | 2,820,396,101 |
| 2024-12-19 | 7.1 | 7.49 | 6.88 | 7.39 | +1.93% | 4,432,867 | 3,194,939,813 |
| 2024-12-18 | 6.82 | 7.39 | 6.65 | 7.25 | +4.92% | 4,240,070 | 3,016,621,882 |
| 2024-12-17 | 7.32 | 7.42 | 6.76 | 6.91 | -3.36% | 3,992,859 | 2,836,626,547 |
| 2024-12-16 | 7.6 | 7.68 | 7.07 | 7.15 | -6.54% | 4,691,155 | 3,412,719,273 |
| 2024-12-13 | 7.45 | 8 | 7.28 | 7.65 | +0.13% | 6,543,045 | 5,087,799,286 |
| 2024-12-12 | 7.75 | 8.17 | 7.61 | 7.64 | +0.26% | 6,243,545 | 4,875,216,578 |
| 2024-12-11 | 7.61 | 7.84 | 7.4 | 7.62 | -2.06% | 5,489,266 | 4,165,033,661 |
| 2024-12-10 | 7.53 | 8.08 | 7.33 | 7.78 | +7.31% | 7,948,460 | 6,137,281,799 |
| 2024-12-09 | 7.47 | 7.57 | 7.09 | 7.25 | -2.03% | 4,502,132 | 3,290,515,975 |
| 2024-12-06 | 7.28 | 7.87 | 7.25 | 7.4 | +1.65% | 7,074,406 | 5,303,512,581 |
| 2024-12-05 | 6.88 | 7.5 | 6.88 | 7.28 | +5.2% | 6,099,401 | 4,420,821,146 |
| 2024-12-04 | 7.11 | 7.24 | 6.84 | 6.92 | -4.42% | 5,192,522 | 3,633,566,527 |
| 2024-12-03 | 7.4 | 7.57 | 7.12 | 7.24 | -4.23% | 5,954,052 | 4,358,924,161 |
| 2024-12-02 | 6.99 | 7.86 | 6.91 | 7.56 | +6.03% | 8,118,628 | 6,071,843,817 |
| 2024-11-29 | 6.97 | 7.5 | 6.6 | 7.13 | 0% | 9,034,718 | 6,308,426,170 |
| 2024-11-28 | 7.87 | 8.11 | 7.08 | 7.13 | -7.16% | 11,864,094 | 9,051,793,121 |
| 2024-11-27 | 6.15 | 7.68 | 6.14 | 7.68 | +20% | 10,437,242 | 7,321,094,908 |
| 2024-11-26 | 6.26 | 7.33 | 6.16 | 6.4 | -0.93% | 7,831,627 | 5,230,128,310 |
| 2024-11-25 | 6.53 | 6.67 | 6.05 | 6.46 | +3.86% | 7,538,278 | 4,796,496,659 |
| 2024-11-22 | 6.16 | 7.05 | 6.11 | 6.22 | -4.45% | 10,074,973 | 6,589,081,581 |
| 2024-11-21 | 5.7 | 6.91 | 5.6 | 6.51 | +13.02% | 11,394,571 | 7,316,397,558 |
| 2024-11-20 | 4.97 | 5.97 | 4.97 | 5.76 | +15.2% | 5,837,127 | 3,233,345,238 |
| 2024-11-19 | 4.82 | 5.01 | 4.76 | 5 | +2.46% | 1,780,756 | 871,218,006 |
| 2024-11-18 | 5.53 | 5.56 | 4.81 | 4.88 | -12.39% | 3,742,689 | 1,876,660,684 |
| 2024-11-15 | 5.4 | 5.84 | 5.4 | 5.57 | +2.01% | 4,136,651 | 2,348,809,871 |
| 2024-11-14 | 5.74 | 6.04 | 5.43 | 5.46 | -3.87% | 3,810,874 | 2,198,022,462 |
| 2024-11-13 | 5.48 | 5.8 | 5.45 | 5.68 | +2.53% | 3,171,824 | 1,795,353,153 |
| 2024-11-12 | 5.82 | 5.82 | 5.45 | 5.54 | -5.62% | 4,122,516 | 2,327,508,599 |
| 2024-11-11 | 5.3 | 6.19 | 5.27 | 5.87 | +9.93% | 5,666,013 | 3,217,244,782 |
| 2024-11-08 | 5.47 | 5.61 | 5.32 | 5.34 | -0.74% | 3,186,931 | 1,739,420,087 |
| 2024-11-07 | 5.26 | 5.45 | 5.21 | 5.38 | +0.75% | 3,367,388 | 1,798,570,383 |
| 2024-11-06 | 5.17 | 5.5 | 5.08 | 5.34 | +3.29% | 4,787,712 | 2,544,388,419 |
| 2024-11-05 | 4.98 | 5.19 | 4.96 | 5.17 | +3.4% | 2,888,122 | 1,475,927,049 |
| 2024-11-04 | 4.8 | 5.09 | 4.77 | 5 | +3.09% | 1,512,644 | 750,554,137 |
| 2024-11-01 | 5.19 | 5.21 | 4.84 | 4.85 | -6.37% | 2,669,072 | 1,328,311,495 |
| 2024-10-31 | 4.9 | 5.25 | 4.87 | 5.18 | +5.28% | 3,316,874 | 1,688,570,007 |
| 2024-10-30 | 4.92 | 5.03 | 4.86 | 4.92 | -1.2% | 1,539,347 | 759,328,517 |
| 2024-10-29 | 5.2 | 5.24 | 4.97 | 4.98 | -3.3% | 2,462,843 | 1,249,034,897 |
| 2024-10-28 | 5.02 | 5.17 | 4.94 | 5.15 | +3.21% | 2,424,221 | 1,234,157,135 |
| 2024-10-25 | 4.85 | 5.06 | 4.85 | 4.99 | +3.1% | 2,016,827 | 1,001,745,543 |
| 2024-10-24 | 4.86 | 4.91 | 4.8 | 4.84 | -1.43% | 1,340,825 | 648,948,957 |
| 2024-10-23 | 5.09 | 5.09 | 4.88 | 4.91 | -3.91% | 2,850,028 | 1,415,920,062 |
| 2024-10-22 | 5.08 | 5.3 | 5.06 | 5.11 | -0.58% | 3,380,025 | 1,746,600,935 |
| 2024-10-21 | 5.04 | 5.31 | 4.99 | 5.14 | +3.01% | 3,839,850 | 1,985,249,723 |
| 2024-10-18 | 4.9 | 5.14 | 4.78 | 4.99 | +0.6% | 3,531,423 | 1,752,879,891 |
| 2024-10-17 | 4.71 | 5.27 | 4.69 | 4.96 | +3.55% | 4,333,613 | 2,143,873,708 |
| 2024-10-16 | 4.49 | 4.85 | 4.45 | 4.79 | +3.68% | 2,770,553 | 1,311,397,359 |
| 2024-10-15 | 4.41 | 5 | 4.36 | 4.62 | +3.59% | 3,261,579 | 1,539,750,956 |
| 2024-10-14 | 4.33 | 4.48 | 4.2 | 4.46 | +3.96% | 1,578,652 | 688,543,057 |
| 2024-10-11 | 4.55 | 4.56 | 4.22 | 4.29 | -6.94% | 1,905,085 | 830,500,414 |
| 2024-10-10 | 4.65 | 4.89 | 4.49 | 4.61 | -0.86% | 2,041,830 | 956,576,746 |
| 2024-10-09 | 5.3 | 5.3 | 4.6 | 4.65 | -17.84% | 4,195,833 | 2,087,938,378 |
| 2024-10-08 | 5.76 | 5.76 | 5.05 | 5.66 | +17.67% | 5,421,683 | 2,941,941,429 |
| 2024-09-30 | 4.28 | 4.84 | 4.19 | 4.81 | +18.77% | 4,161,963 | 1,882,059,315 |
| 2024-09-27 | 3.83 | 4.12 | 3.8 | 4.05 | +8% | 2,691,323 | 1,065,998,145 |
| 2024-09-26 | 3.65 | 3.75 | 3.63 | 3.75 | +3.02% | 1,693,043 | 625,789,308 |
| 2024-09-25 | 3.61 | 3.75 | 3.6 | 3.64 | +1.68% | 1,878,855 | 689,878,103 |
| 2024-09-24 | 3.5 | 3.58 | 3.46 | 3.58 | +2.58% | 1,254,923 | 443,874,684 |
| 2024-09-23 | 3.5 | 3.53 | 3.46 | 3.49 | -0.29% | 538,949 | 188,691,704 |
| 2024-09-20 | 3.47 | 3.51 | 3.45 | 3.5 | +0.29% | 593,100 | 206,442,034 |
| 2024-09-19 | 3.41 | 3.5 | 3.39 | 3.49 | +2.95% | 718,195 | 249,002,155 |
| 2024-09-18 | 3.4 | 3.44 | 3.36 | 3.39 | -1.17% | 415,796 | 140,890,617 |
| 2024-09-13 | 3.5 | 3.52 | 3.43 | 3.43 | -1.44% | 542,479 | 187,915,740 |
| 2024-09-12 | 3.5 | 3.58 | 3.48 | 3.48 | -0.29% | 721,427 | 254,554,154 |
| 2024-09-11 | 3.46 | 3.52 | 3.44 | 3.49 | 0% | 577,594 | 201,231,487 |
| 2024-09-10 | 3.46 | 3.5 | 3.36 | 3.49 | +1.16% | 607,488 | 208,201,383 |
| 2024-09-09 | 3.44 | 3.5 | 3.41 | 3.45 | -0.29% | 434,484 | 149,934,209 |
| 2024-09-06 | 3.48 | 3.53 | 3.45 | 3.46 | -1.14% | 581,076 | 202,787,516 |
| 2024-09-05 | 3.42 | 3.54 | 3.42 | 3.5 | +2.34% | 797,000 | 278,068,164 |
| 2024-09-04 | 3.46 | 3.48 | 3.4 | 3.42 | -1.72% | 552,292 | 189,622,061 |
| 2024-09-03 | 3.46 | 3.52 | 3.44 | 3.48 | +0.58% | 662,385 | 230,484,285 |
| 2024-09-02 | 3.52 | 3.55 | 3.46 | 3.46 | -2.26% | 706,545 | 246,736,539 |
| 2024-08-30 | 3.4 | 3.59 | 3.4 | 3.54 | +3.81% | 1,478,713 | 521,059,735 |
| 2024-08-29 | 3.35 | 3.43 | 3.33 | 3.41 | +0.59% | 531,521 | 180,624,048 |
| 2024-08-28 | 3.35 | 3.4 | 3.22 | 3.39 | +0.59% | 729,692 | 242,026,354 |
| 2024-08-27 | 3.38 | 3.46 | 3.36 | 3.37 | -1.17% | 561,060 | 190,945,553 |
| 2024-08-26 | 3.43 | 3.44 | 3.36 | 3.41 | 0% | 439,341 | 149,593,938 |
| 2024-08-23 | 3.37 | 3.43 | 3.34 | 3.41 | +1.19% | 530,858 | 179,867,526 |
| 2024-08-22 | 3.45 | 3.51 | 3.36 | 3.37 | -2.88% | 791,705 | 270,235,382 |
| 2024-08-21 | 3.56 | 3.63 | 3.46 | 3.47 | -3.61% | 1,202,741 | 423,444,479 |
| 2024-08-20 | 3.53 | 3.65 | 3.49 | 3.6 | +1.41% | 1,801,229 | 645,957,229 |
| 2024-08-19 | 3.51 | 3.59 | 3.5 | 3.55 | +0.85% | 894,932 | 317,842,329 |
| 2024-08-16 | 3.59 | 3.64 | 3.51 | 3.52 | -2.22% | 1,098,113 | 390,381,471 |
| 2024-08-15 | 3.45 | 3.68 | 3.43 | 3.6 | +4.05% | 1,882,600 | 672,228,671 |
| 2024-08-14 | 3.37 | 3.5 | 3.36 | 3.46 | +2.37% | 927,529 | 319,498,177 |
| 2024-08-13 | 3.35 | 3.38 | 3.32 | 3.38 | +0.9% | 341,115 | 114,418,956 |
| 2024-08-12 | 3.39 | 3.4 | 3.33 | 3.35 | -1.47% | 469,876 | 157,725,203 |
| 2024-08-09 | 3.49 | 3.5 | 3.39 | 3.4 | -1.73% | 605,727 | 207,980,530 |
| 2024-08-08 | 3.5 | 3.51 | 3.39 | 3.46 | -1.98% | 903,143 | 311,797,961 |
| 2024-08-07 | 3.52 | 3.64 | 3.48 | 3.53 | -0.28% | 944,636 | 335,642,943 |
| 2024-08-06 | 3.5 | 3.6 | 3.49 | 3.54 | +2.31% | 1,144,999 | 405,565,302 |
| 2024-08-05 | 3.47 | 3.62 | 3.45 | 3.46 | -0.29% | 1,250,639 | 441,593,470 |
| 2024-08-02 | 3.48 | 3.58 | 3.45 | 3.47 | -0.86% | 887,572 | 312,482,834 |
| 2024-08-01 | 3.53 | 3.56 | 3.49 | 3.5 | -1.13% | 786,128 | 276,132,578 |
| 2024-07-31 | 3.42 | 3.58 | 3.41 | 3.54 | +3.21% | 1,179,349 | 413,844,048 |
| 2024-07-30 | 3.39 | 3.46 | 3.39 | 3.43 | +0.29% | 543,136 | 185,856,315 |
| 2024-07-29 | 3.37 | 3.48 | 3.32 | 3.42 | +1.48% | 655,813 | 223,292,675 |
| 2024-07-26 | 3.32 | 3.41 | 3.32 | 3.37 | +1.2% | 456,142 | 153,770,038 |
| 2024-07-25 | 3.27 | 3.37 | 3.26 | 3.33 | +0.6% | 457,478 | 152,175,564 |
| 2024-07-24 | 3.35 | 3.42 | 3.31 | 3.31 | -2.93% | 667,210 | 223,612,455 |
| 2024-07-23 | 3.49 | 3.55 | 3.4 | 3.41 | -1.45% | 675,789 | 235,202,091 |
| 2024-07-22 | 3.48 | 3.51 | 3.41 | 3.46 | -0.57% | 636,737 | 220,451,957 |
| 2024-07-19 | 3.46 | 3.54 | 3.44 | 3.48 | 0% | 684,222 | 239,523,758 |
| 2024-07-18 | 3.5 | 3.52 | 3.42 | 3.48 | -1.97% | 858,501 | 297,574,894 |
| 2024-07-17 | 3.45 | 3.63 | 3.44 | 3.55 | +1.72% | 1,403,797 | 500,097,874 |
| 2024-07-16 | 3.44 | 3.49 | 3.41 | 3.49 | -0.57% | 989,530 | 341,249,320 |
| 2024-07-15 | 3.36 | 3.72 | 3.3 | 3.51 | +4.15% | 1,751,486 | 615,618,032 |
| 2024-07-12 | 3.42 | 3.44 | 3.36 | 3.37 | -1.46% | 539,966 | 183,055,731 |
| 2024-07-11 | 3.37 | 3.44 | 3.36 | 3.42 | +3.64% | 810,650 | 276,124,091 |
| 2024-07-10 | 3.3 | 3.37 | 3.25 | 3.3 | -0.9% | 544,711 | 180,832,938 |
| 2024-07-09 | 3.29 | 3.34 | 3.21 | 3.33 | +1.83% | 633,754 | 208,061,075 |
| 2024-07-08 | 3.4 | 3.4 | 3.26 | 3.27 | -4.11% | 616,300 | 203,775,238 |
| 2024-07-05 | 3.35 | 3.43 | 3.32 | 3.41 | +1.49% | 563,925 | 191,356,704 |
| 2024-07-04 | 3.45 | 3.49 | 3.35 | 3.36 | -2.89% | 637,433 | 216,436,754 |
| 2024-07-03 | 3.44 | 3.51 | 3.41 | 3.46 | 0% | 689,121 | 238,773,831 |
| 2024-07-02 | 3.44 | 3.49 | 3.42 | 3.46 | +1.47% | 783,993 | 271,383,454 |
| 2024-07-01 | 3.36 | 3.43 | 3.33 | 3.41 | +0.59% | 566,146 | 191,109,050 |
| 2024-06-28 | 3.38 | 3.45 | 3.36 | 3.39 | -0.29% | 709,084 | 241,841,457 |
| 2024-06-27 | 3.44 | 3.5 | 3.38 | 3.4 | -2.86% | 978,892 | 337,063,879 |
| 2024-06-26 | 3.25 | 3.52 | 3.23 | 3.5 | +8.02% | 1,536,989 | 523,098,650 |
| 2024-06-25 | 3.28 | 3.31 | 3.21 | 3.24 | 0% | 487,336 | 158,464,683 |
| 2024-06-24 | 3.36 | 3.36 | 3.23 | 3.24 | -4.42% | 673,666 | 221,254,460 |
| 2024-06-21 | 3.38 | 3.44 | 3.32 | 3.39 | +0.3% | 499,522 | 169,014,599 |
| 2024-06-20 | 3.47 | 3.5 | 3.38 | 3.38 | -3.15% | 650,608 | 222,694,555 |
| 2024-06-19 | 3.56 | 3.56 | 3.48 | 3.49 | -1.69% | 599,059 | 210,179,515 |
| 2024-06-18 | 3.5 | 3.57 | 3.49 | 3.55 | +1.14% | 563,819 | 199,806,892 |
| 2024-06-17 | 3.52 | 3.56 | 3.48 | 3.51 | -0.85% | 541,754 | 190,226,723 |
| 2024-06-14 | 3.5 | 3.55 | 3.48 | 3.54 | +1.14% | 649,610 | 228,725,460 |
| 2024-06-13 | 3.55 | 3.59 | 3.49 | 3.5 | -2.23% | 781,487 | 275,198,963 |
| 2024-06-12 | 3.45 | 3.59 | 3.42 | 3.58 | +4.07% | 1,122,487 | 396,533,360 |
| 2024-06-11 | 3.42 | 3.46 | 3.34 | 3.44 | +0.58% | 727,919 | 248,232,659 |
| 2024-06-07 | 3.48 | 3.54 | 3.38 | 3.42 | +0.88% | 961,636 | 331,978,691 |
| 2024-06-06 | 3.61 | 3.67 | 3.36 | 3.39 | -6.61% | 1,806,931 | 623,616,246 |
| 2024-06-05 | 3.67 | 3.7 | 3.62 | 3.63 | -2.16% | 690,733 | 252,306,226 |
| 2024-06-04 | 3.69 | 3.72 | 3.61 | 3.71 | 0% | 860,058 | 315,328,716 |
| 2024-06-03 | 3.79 | 3.8 | 3.67 | 3.71 | -3.13% | 1,221,409 | 452,601,037 |
| 2024-05-31 | 3.78 | 3.89 | 3.78 | 3.83 | +0.79% | 1,080,624 | 415,673,129 |
| 2024-05-30 | 3.78 | 3.82 | 3.66 | 3.8 | -0.78% | 1,123,862 | 422,903,843 |
| 2024-05-29 | 3.75 | 3.92 | 3.74 | 3.83 | -4.01% | 1,892,133 | 726,321,386 |
| 2024-05-28 | 4.08 | 4.09 | 3.97 | 3.99 | -3.62% | 1,186,254 | 476,551,682 |
| 2024-05-27 | 4.28 | 4.29 | 4.04 | 4.14 | -2.82% | 1,618,517 | 665,514,345 |
| 2024-05-24 | 4.18 | 4.3 | 4.18 | 4.26 | +0.95% | 1,581,687 | 670,461,584 |
| 2024-05-23 | 4.33 | 4.34 | 4.18 | 4.22 | -3.65% | 1,612,413 | 684,086,929 |
| 2024-05-22 | 4.33 | 4.4 | 4.29 | 4.38 | -1.13% | 2,320,003 | 1,005,155,281 |
| 2024-05-21 | 4.28 | 4.6 | 4.26 | 4.43 | +4.48% | 3,805,567 | 1,694,717,226 |
| 2024-05-20 | 4.21 | 4.32 | 4.2 | 4.24 | -0.93% | 1,820,007 | 773,922,924 |
| 2024-05-17 | 4.33 | 4.45 | 4.2 | 4.28 | -1.15% | 2,821,927 | 1,209,161,030 |
| 2024-05-16 | 4.2 | 4.48 | 4.2 | 4.33 | -2.7% | 3,630,390 | 1,584,203,135 |
| 2024-05-15 | 4.56 | 4.66 | 4.38 | 4.45 | +0.45% | 5,999,918 | 2,716,625,163 |
| 2024-05-14 | 3.99 | 4.43 | 3.99 | 4.43 | +20.05% | 5,949,016 | 2,555,411,020 |
| 2024-05-13 | 3.77 | 3.78 | 3.66 | 3.69 | -2.38% | 648,271 | 240,126,727 |
| 2024-05-10 | 3.83 | 3.9 | 3.75 | 3.78 | -1.31% | 787,289 | 298,997,312 |
| 2024-05-09 | 3.8 | 3.89 | 3.75 | 3.83 | -2.79% | 1,508,701 | 576,719,902 |
| 2024-05-08 | 4.04 | 4.04 | 3.93 | 3.94 | -3.19% | 660,018 | 261,440,916 |
| 2024-05-07 | 4.06 | 4.14 | 4.04 | 4.07 | +0.25% | 663,426 | 270,962,221 |
| 2024-05-06 | 4.11 | 4.16 | 4.04 | 4.06 | +0.5% | 761,064 | 311,049,719 |
| 2024-04-30 | 4.08 | 4.12 | 3.97 | 4.04 | -1.22% | 779,490 | 315,230,210 |
| 2024-04-29 | 3.91 | 4.1 | 3.89 | 4.09 | +4.07% | 1,076,896 | 435,818,809 |
| 2024-04-26 | 3.82 | 3.95 | 3.82 | 3.93 | +2.61% | 866,205 | 338,368,310 |
| 2024-04-25 | 3.82 | 3.9 | 3.8 | 3.83 | -1.29% | 620,295 | 238,244,889 |
| 2024-04-24 | 3.73 | 3.89 | 3.7 | 3.88 | +4.58% | 945,540 | 360,924,078 |
| 2024-04-23 | 3.69 | 3.77 | 3.69 | 3.71 | +0.82% | 638,998 | 237,930,550 |
| 2024-04-22 | 3.68 | 3.74 | 3.61 | 3.68 | -1.34% | 584,446 | 214,424,830 |
| 2024-04-19 | 3.8 | 3.82 | 3.71 | 3.73 | -2.36% | 621,435 | 233,392,951 |
| 2024-04-18 | 3.9 | 3.91 | 3.8 | 3.82 | -2.05% | 758,104 | 292,361,257 |
| 2024-04-17 | 3.7 | 3.91 | 3.7 | 3.9 | +7.73% | 999,558 | 385,301,783 |
| 2024-04-16 | 3.89 | 3.92 | 3.6 | 3.62 | -7.89% | 1,123,688 | 418,432,129 |
| 2024-04-15 | 4.08 | 4.13 | 3.85 | 3.93 | -4.15% | 1,042,267 | 413,271,086 |
| 2024-04-12 | 4.19 | 4.2 | 4.09 | 4.1 | -1.68% | 592,459 | 244,554,738 |
| 2024-04-11 | 4.1 | 4.24 | 4.1 | 4.17 | +0.72% | 715,601 | 300,126,394 |
| 2024-04-10 | 4.28 | 4.29 | 4.12 | 4.14 | -3.94% | 790,541 | 330,236,797 |
| 2024-04-09 | 4.28 | 4.33 | 4.24 | 4.31 | +1.89% | 612,448 | 262,732,185 |
| 2024-04-08 | 4.35 | 4.38 | 4.23 | 4.23 | -3.64% | 802,160 | 343,892,511 |
| 2024-04-03 | 4.5 | 4.53 | 4.32 | 4.39 | -3.09% | 991,293 | 436,204,590 |
| 2024-04-02 | 4.62 | 4.65 | 4.5 | 4.53 | -2.37% | 908,858 | 412,662,979 |
| 2024-04-01 | 4.54 | 4.68 | 4.54 | 4.64 | +2.43% | 978,844 | 452,995,113 |
| 2024-03-29 | 4.56 | 4.59 | 4.46 | 4.53 | -1.52% | 971,207 | 438,148,824 |
| 2024-03-28 | 4.4 | 4.67 | 4.4 | 4.6 | +4.55% | 1,525,443 | 697,237,847 |
| 2024-03-27 | 4.7 | 4.75 | 4.4 | 4.4 | -6.58% | 1,496,023 | 678,328,364 |
| 2024-03-26 | 4.81 | 4.92 | 4.66 | 4.71 | -3.68% | 1,647,103 | 785,576,480 |
| 2024-03-25 | 5.02 | 5.18 | 4.87 | 4.89 | -3.17% | 2,508,565 | 1,266,210,953 |
| 2024-03-22 | 5 | 5.13 | 4.81 | 5.05 | +0.4% | 3,049,602 | 1,514,468,259 |
| 2024-03-21 | 4.98 | 5.24 | 4.9 | 5.03 | +2.65% | 3,870,503 | 1,956,811,244 |
| 2024-03-20 | 4.73 | 4.96 | 4.71 | 4.9 | +3.81% | 2,657,260 | 1,290,867,716 |
| 2024-03-19 | 4.78 | 4.88 | 4.72 | 4.72 | -1.87% | 1,560,430 | 748,921,975 |
| 2024-03-18 | 4.75 | 4.85 | 4.7 | 4.81 | +1.48% | 1,649,632 | 788,629,409 |
| 2024-03-15 | 4.68 | 4.75 | 4.62 | 4.74 | +0.64% | 1,325,852 | 622,514,704 |
| 2024-03-14 | 4.81 | 4.83 | 4.63 | 4.71 | -3.48% | 1,940,798 | 918,781,963 |
| 2024-03-13 | 4.75 | 5.02 | 4.67 | 4.88 | +3.61% | 3,576,982 | 1,737,903,476 |
| 2024-03-12 | 4.65 | 4.81 | 4.63 | 4.71 | +2.17% | 2,212,420 | 1,045,174,162 |
| 2024-03-11 | 4.45 | 4.62 | 4.43 | 4.61 | +2.67% | 1,445,498 | 656,494,665 |
| 2024-03-08 | 4.42 | 4.51 | 4.38 | 4.49 | +1.35% | 1,023,665 | 456,365,395 |
| 2024-03-07 | 4.62 | 4.66 | 4.42 | 4.43 | -4.11% | 1,764,896 | 799,321,424 |
| 2024-03-06 | 4.62 | 4.76 | 4.59 | 4.62 | -1.28% | 1,391,187 | 647,350,028 |
| 2024-03-05 | 4.75 | 4.82 | 4.65 | 4.68 | -3.7% | 2,302,091 | 1,088,703,406 |
| 2024-03-04 | 4.71 | 4.89 | 4.55 | 4.86 | +4.29% | 2,994,902 | 1,417,016,492 |
| 2024-03-01 | 4.57 | 4.73 | 4.51 | 4.66 | +2.42% | 2,044,148 | 943,594,145 |
| 2024-02-29 | 4.3 | 4.55 | 4.29 | 4.55 | +4.36% | 1,883,858 | 844,537,216 |
| 2024-02-28 | 4.75 | 4.9 | 4.35 | 4.36 | -8.02% | 3,485,466 | 1,625,506,785 |
| 2024-02-27 | 4.49 | 4.77 | 4.46 | 4.74 | +5.1% | 2,870,500 | 1,334,746,768 |
| 2024-02-26 | 4.55 | 4.62 | 4.41 | 4.51 | -1.96% | 2,593,970 | 1,169,422,551 |
| 2024-02-23 | 4.35 | 4.68 | 4.26 | 4.6 | +6.73% | 3,028,440 | 1,345,001,468 |
| 2024-02-22 | 4.24 | 4.38 | 4.22 | 4.31 | +1.89% | 1,660,805 | 713,084,935 |
| 2024-02-21 | 4.13 | 4.36 | 4.11 | 4.23 | +0.48% | 2,161,942 | 918,807,598 |
| 2024-02-20 | 4.13 | 4.3 | 4.05 | 4.21 | +1.45% | 1,951,338 | 814,508,618 |
| 2024-02-19 | 4.15 | 4.24 | 4.01 | 4.15 | +8.07% | 2,199,965 | 904,701,964 |
| 2024-02-08 | 3.67 | 3.9 | 3.67 | 3.84 | +4.92% | 1,424,411 | 544,682,412 |
| 2024-02-07 | 3.55 | 3.79 | 3.54 | 3.66 | +2.81% | 1,644,579 | 606,081,392 |
| 2024-02-06 | 3.22 | 3.64 | 3.17 | 3.56 | +9.2% | 1,705,233 | 585,182,748 |
| 2024-02-05 | 3.6 | 3.66 | 3.22 | 3.26 | -9.19% | 1,596,254 | 541,422,561 |
| 2024-02-02 | 3.66 | 3.88 | 3.46 | 3.59 | -1.91% | 1,664,399 | 611,758,585 |
| 2024-02-01 | 3.66 | 3.91 | 3.37 | 3.66 | -10.51% | 2,316,295 | 839,047,593 |
| 2024-01-31 | 4.16 | 4.29 | 4.09 | 4.09 | -2.62% | 1,087,869 | 455,343,411 |
| 2024-01-30 | 4.3 | 4.38 | 4.2 | 4.2 | -2.78% | 838,822 | 359,741,586 |
| 2024-01-29 | 4.48 | 4.5 | 4.32 | 4.32 | -4.64% | 1,204,258 | 527,796,075 |
| 2024-01-26 | 4.4 | 4.81 | 4.37 | 4.53 | +1.8% | 2,405,266 | 1,100,852,058 |
| 2024-01-25 | 4.25 | 4.46 | 4.18 | 4.45 | +4.22% | 1,706,888 | 741,051,229 |
| 2024-01-24 | 4.25 | 4.29 | 4.11 | 4.27 | +0.47% | 1,076,399 | 453,297,120 |
| 2024-01-23 | 4.14 | 4.35 | 4.07 | 4.25 | +3.16% | 1,360,154 | 574,648,679 |
| 2024-01-22 | 4.4 | 4.44 | 4.06 | 4.12 | -6.79% | 1,336,209 | 567,339,042 |
| 2024-01-19 | 4.36 | 4.58 | 4.36 | 4.42 | +0.91% | 1,638,688 | 734,209,413 |
| 2024-01-18 | 4.25 | 4.39 | 4.14 | 4.38 | +2.58% | 1,323,105 | 564,342,621 |
| 2024-01-17 | 4.38 | 4.41 | 4.26 | 4.27 | -3.17% | 744,525 | 322,715,013 |
| 2024-01-16 | 4.49 | 4.5 | 4.34 | 4.41 | -1.78% | 1,022,579 | 449,395,413 |
| 2024-01-15 | 4.51 | 4.58 | 4.47 | 4.49 | -0.88% | 805,737 | 363,774,753 |
| 2024-01-12 | 4.63 | 4.65 | 4.53 | 4.53 | -2.58% | 745,131 | 341,111,223 |
| 2024-01-11 | 4.5 | 4.68 | 4.48 | 4.65 | +3.33% | 1,094,697 | 504,188,749 |
| 2024-01-10 | 4.64 | 4.67 | 4.5 | 4.5 | -3.64% | 953,328 | 432,776,346 |
| 2024-01-09 | 4.7 | 4.77 | 4.63 | 4.67 | +0.21% | 780,550 | 367,016,710 |
| 2024-01-08 | 4.68 | 4.75 | 4.65 | 4.66 | -1.06% | 680,707 | 319,483,607 |
| 2024-01-05 | 4.81 | 4.83 | 4.68 | 4.71 | -2.08% | 881,276 | 418,723,946 |
| 2024-01-04 | 4.88 | 4.9 | 4.75 | 4.81 | -2.24% | 994,478 | 478,361,053 |
| 2024-01-03 | 4.84 | 5.02 | 4.81 | 4.92 | +0.61% | 1,223,531 | 602,047,201 |
| 2024-01-02 | 4.94 | 5.1 | 4.88 | 4.89 | -1.01% | 1,457,823 | 724,680,903 |
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：