股票概览
6.48
-1.82%
-0.12
6.6
开盘价
6.62
最高价
6.42
最低价
667,844
成交量
数据更新至: 2025-03-25
技术指标
6.84
MA5 (5日均线)
6.94
MA10 (10日均线)
7.05
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 | 6.6 | 6.62 | 6.42 | 6.48 | -1.82% | 667,844 | 434,356,723 |
| 2025-03-24 | 7.06 | 7.12 | 6.43 | 6.6 | -7.56% | 2,398,690 | 1,596,493,855 |
| 2025-03-21 | 7 | 7.34 | 6.89 | 7.14 | +1.56% | 2,619,515 | 1,885,985,783 |
| 2025-03-20 | 6.94 | 7.24 | 6.89 | 7.03 | +1.3% | 1,811,643 | 1,288,343,974 |
| 2025-03-19 | 7.02 | 7.04 | 6.92 | 6.94 | -1.42% | 730,690 | 508,275,594 |
| 2025-03-18 | 7.05 | 7.13 | 7 | 7.04 | -0.14% | 782,077 | 550,715,833 |
| 2025-03-17 | 7.1 | 7.16 | 7.02 | 7.05 | +0.14% | 913,677 | 645,914,937 |
| 2025-03-14 | 6.92 | 7.1 | 6.87 | 7.04 | +1.44% | 1,170,939 | 820,344,110 |
| 2025-03-13 | 7.08 | 7.22 | 6.88 | 6.94 | -3.07% | 1,298,007 | 907,882,128 |
| 2025-03-12 | 7.07 | 7.35 | 7.02 | 7.16 | +1.85% | 1,799,912 | 1,293,668,390 |
| 2025-03-11 | 6.94 | 7.12 | 6.91 | 7.03 | -0.28% | 906,506 | 635,961,760 |
| 2025-03-10 | 7.09 | 7.16 | 7 | 7.05 | -0.84% | 894,508 | 630,289,928 |
| 2025-03-07 | 7.29 | 7.3 | 7.06 | 7.11 | -3.92% | 1,786,087 | 1,282,711,301 |
| 2025-03-06 | 7.05 | 7.52 | 7.05 | 7.4 | +5.26% | 2,800,439 | 2,056,387,330 |
| 2025-03-05 | 7 | 7.1 | 6.85 | 7.03 | +0.86% | 1,500,026 | 1,046,807,362 |
| 2025-03-04 | 6.8 | 6.99 | 6.76 | 6.97 | +1.31% | 1,245,648 | 861,953,862 |
| 2025-03-03 | 7.19 | 7.21 | 6.82 | 6.88 | -5.49% | 2,233,059 | 1,560,633,028 |
| 2025-02-28 | 7.34 | 7.6 | 7.24 | 7.28 | -1.22% | 2,376,366 | 1,762,889,946 |
| 2025-02-27 | 7.48 | 7.56 | 7.23 | 7.37 | -2.25% | 1,938,299 | 1,427,385,086 |
| 2025-02-26 | 7.4 | 7.68 | 7.3 | 7.54 | +1.89% | 2,440,862 | 1,822,457,325 |
| 2025-02-25 | 7.15 | 7.62 | 7.1 | 7.4 | +1.09% | 2,322,377 | 1,724,950,671 |
| 2025-02-24 | 7.67 | 7.68 | 7.3 | 7.32 | -5.3% | 2,536,123 | 1,876,183,384 |
| 2025-02-21 | 7.76 | 7.93 | 7.5 | 7.73 | -1.65% | 3,360,222 | 2,590,989,638 |
| 2025-02-20 | 7.71 | 8.19 | 7.6 | 7.86 | 0% | 4,298,602 | 3,410,107,041 |
| 2025-02-19 | 7.21 | 8.07 | 7.16 | 7.86 | +7.08% | 5,037,989 | 3,815,490,741 |
| 2025-02-18 | 7.5 | 7.58 | 7.03 | 7.34 | -4.05% | 4,139,310 | 3,014,922,735 |
| 2025-02-17 | 7.5 | 7.91 | 7.46 | 7.65 | -2.17% | 4,483,377 | 3,437,687,491 |
| 2025-02-14 | 8.1 | 8.3 | 7.82 | 7.82 | -10.01% | 6,183,269 | 4,906,376,487 |
| 2025-02-13 | 9.93 | 9.93 | 8.13 | 8.69 | -3.77% | 8,595,499 | 7,863,388,663 |
| 2025-02-12 | 8.48 | 9.03 | 8.34 | 9.03 | +9.99% | 3,025,748 | 2,659,950,019 |
| 2025-02-11 | 7.5 | 8.21 | 7.46 | 8.21 | +10.05% | 4,591,031 | 3,654,235,334 |
| 2025-02-10 | 6.78 | 7.46 | 6.65 | 7.46 | +10.03% | 7,616,285 | 5,501,080,809 |
| 2025-02-07 | 6.78 | 6.78 | 6.6 | 6.78 | +10.06% | 7,203,977 | 4,876,387,306 |
| 2025-02-06 | 6.16 | 6.16 | 6.16 | 6.16 | +10% | 1,494,176 | 920,412,163 |
| 2025-02-05 | 5.6 | 5.6 | 5.6 | 5.6 | +10.02% | 79,484 | 44,510,984 |
| 2025-01-27 | 5.09 | 5.09 | 5.09 | 5.09 | +9.94% | 250,824 | 127,669,579 |
| 2025-01-24 | 4.49 | 4.69 | 4.48 | 4.63 | +2.43% | 751,040 | 345,759,624 |
| 2025-01-23 | 4.53 | 4.79 | 4.52 | 4.52 | +2.96% | 914,943 | 423,795,034 |
| 2025-01-22 | 4.44 | 4.45 | 4.36 | 4.39 | -0.9% | 249,508 | 109,477,473 |
| 2025-01-21 | 4.51 | 4.51 | 4.4 | 4.43 | -0.89% | 258,937 | 114,976,029 |
| 2025-01-20 | 4.5 | 4.55 | 4.45 | 4.47 | 0% | 325,973 | 146,504,293 |
| 2025-01-17 | 4.45 | 4.51 | 4.42 | 4.47 | -0.22% | 295,550 | 132,164,225 |
| 2025-01-16 | 4.47 | 4.6 | 4.43 | 4.48 | +1.59% | 481,149 | 216,914,636 |
| 2025-01-15 | 4.4 | 4.44 | 4.33 | 4.41 | +0.23% | 395,408 | 173,568,842 |
| 2025-01-14 | 4.25 | 4.42 | 4.25 | 4.4 | +4.02% | 437,678 | 190,380,128 |
| 2025-01-13 | 4.2 | 4.25 | 4.14 | 4.23 | +0.24% | 260,475 | 109,508,054 |
| 2025-01-10 | 4.33 | 4.35 | 4.21 | 4.22 | -2.09% | 292,506 | 125,730,404 |
| 2025-01-09 | 4.3 | 4.36 | 4.29 | 4.31 | -0.69% | 329,778 | 142,617,054 |
| 2025-01-08 | 4.41 | 4.44 | 4.24 | 4.34 | -0.91% | 479,300 | 207,582,044 |
| 2025-01-07 | 4.35 | 4.39 | 4.29 | 4.38 | +0.69% | 316,756 | 137,665,420 |
| 2025-01-06 | 4.36 | 4.4 | 4.31 | 4.35 | -0.91% | 326,273 | 142,018,045 |
| 2025-01-03 | 4.54 | 4.55 | 4.36 | 4.39 | -2.88% | 456,600 | 203,038,847 |
| 2025-01-02 | 4.66 | 4.68 | 4.47 | 4.52 | -3% | 504,416 | 230,954,280 |
| 2024-12-31 | 4.88 | 4.93 | 4.65 | 4.66 | -4.7% | 575,379 | 274,037,439 |
| 2024-12-30 | 4.93 | 4.93 | 4.82 | 4.89 | -1.01% | 410,908 | 199,668,075 |
| 2024-12-27 | 4.87 | 4.99 | 4.85 | 4.94 | +2.07% | 497,358 | 245,386,956 |
| 2024-12-26 | 4.84 | 4.92 | 4.83 | 4.84 | -0.21% | 424,566 | 206,524,765 |
| 2024-12-25 | 5.01 | 5.02 | 4.8 | 4.85 | -3.39% | 578,309 | 281,878,912 |
| 2024-12-24 | 4.98 | 5.05 | 4.92 | 5.02 | +0.6% | 524,299 | 261,810,961 |
| 2024-12-23 | 5.22 | 5.23 | 4.98 | 4.99 | -4.77% | 794,328 | 403,232,904 |
| 2024-12-20 | 5.32 | 5.37 | 5.21 | 5.24 | -2.78% | 988,803 | 520,886,862 |
| 2024-12-19 | 5.3 | 5.54 | 5.25 | 5.39 | +0.37% | 1,389,697 | 752,139,156 |
| 2024-12-18 | 5.23 | 5.47 | 5.18 | 5.37 | +5.92% | 1,503,872 | 798,195,714 |
| 2024-12-17 | 5.2 | 5.22 | 5.04 | 5.07 | -2.87% | 739,078 | 378,103,206 |
| 2024-12-16 | 5.36 | 5.41 | 5.17 | 5.22 | -2.97% | 1,086,299 | 572,350,140 |
| 2024-12-13 | 5.51 | 5.76 | 5.36 | 5.38 | -3.24% | 1,937,111 | 1,069,216,556 |
| 2024-12-12 | 5.45 | 5.72 | 5.39 | 5.56 | +2.21% | 2,449,696 | 1,364,197,746 |
| 2024-12-11 | 5.28 | 5.62 | 5.27 | 5.44 | +6.46% | 2,735,216 | 1,514,336,213 |
| 2024-12-10 | 5.22 | 5.26 | 5.11 | 5.11 | +1.59% | 1,006,762 | 519,979,448 |
| 2024-12-09 | 5.18 | 5.22 | 5.01 | 5.03 | -2.71% | 815,960 | 414,364,988 |
| 2024-12-06 | 5.2 | 5.24 | 5.08 | 5.17 | -0.77% | 938,014 | 483,905,759 |
| 2024-12-05 | 5.17 | 5.26 | 5.12 | 5.21 | +0.39% | 1,080,286 | 561,024,255 |
| 2024-12-04 | 5.48 | 5.49 | 5.15 | 5.19 | -4.07% | 1,411,744 | 743,630,871 |
| 2024-12-03 | 5.5 | 5.58 | 5.36 | 5.41 | -4.92% | 2,041,392 | 1,112,159,056 |
| 2024-12-02 | 5.18 | 5.86 | 5.18 | 5.69 | +6.75% | 3,232,873 | 1,833,824,093 |
| 2024-11-29 | 5.6 | 5.67 | 5.1 | 5.33 | -4.31% | 3,318,163 | 1,787,508,425 |
| 2024-11-28 | 5.27 | 5.57 | 5.16 | 5.57 | +10.08% | 2,242,202 | 1,231,004,254 |
| 2024-11-27 | 4.57 | 5.06 | 4.53 | 5.06 | +10% | 1,241,072 | 595,887,044 |
| 2024-11-26 | 4.65 | 4.79 | 4.57 | 4.6 | -0.65% | 565,208 | 263,393,167 |
| 2024-11-25 | 4.54 | 4.77 | 4.45 | 4.63 | +1.98% | 804,265 | 368,252,464 |
| 2024-11-22 | 4.77 | 4.8 | 4.53 | 4.54 | -4.82% | 475,164 | 222,134,733 |
| 2024-11-21 | 4.8 | 4.87 | 4.72 | 4.77 | -1.04% | 461,861 | 220,172,391 |
| 2024-11-20 | 4.7 | 4.92 | 4.64 | 4.82 | +2.12% | 745,549 | 356,661,133 |
| 2024-11-19 | 4.65 | 4.73 | 4.62 | 4.72 | +1.07% | 383,590 | 179,195,342 |
| 2024-11-18 | 4.74 | 4.81 | 4.61 | 4.67 | -0.85% | 545,477 | 257,367,011 |
| 2024-11-15 | 4.85 | 4.93 | 4.7 | 4.71 | -3.09% | 492,351 | 237,226,746 |
| 2024-11-14 | 4.92 | 4.97 | 4.85 | 4.86 | -1.02% | 476,262 | 233,616,761 |
| 2024-11-13 | 4.98 | 4.99 | 4.83 | 4.91 | -1.21% | 508,962 | 249,439,989 |
| 2024-11-12 | 5.16 | 5.19 | 4.92 | 4.97 | -3.68% | 958,012 | 482,837,065 |
| 2024-11-11 | 5.2 | 5.34 | 5.1 | 5.16 | +1.38% | 1,097,506 | 570,746,196 |
| 2024-11-08 | 5.38 | 5.41 | 5.08 | 5.09 | -3.96% | 1,021,338 | 527,864,001 |
| 2024-11-07 | 4.98 | 5.34 | 4.94 | 5.3 | +4.33% | 1,245,445 | 643,696,539 |
| 2024-11-06 | 5.29 | 5.29 | 5.04 | 5.08 | -3.61% | 1,254,390 | 641,650,227 |
| 2024-11-05 | 5.17 | 5.41 | 5.12 | 5.27 | +2.93% | 1,381,358 | 730,015,064 |
| 2024-11-04 | 4.99 | 5.15 | 4.88 | 5.12 | +2.81% | 1,163,379 | 587,193,587 |
| 2024-11-01 | 4.99 | 5.3 | 4.96 | 4.98 | -1.39% | 1,718,868 | 876,691,998 |
| 2024-10-31 | 4.7 | 5.2 | 4.64 | 5.05 | +6.77% | 1,951,133 | 984,160,954 |
| 2024-10-30 | 4.63 | 4.84 | 4.62 | 4.73 | +1.28% | 907,515 | 431,189,581 |
| 2024-10-29 | 4.73 | 4.92 | 4.65 | 4.67 | -0.85% | 1,163,919 | 557,037,383 |
| 2024-10-28 | 4.48 | 4.75 | 4.45 | 4.71 | +7.05% | 1,157,256 | 539,445,931 |
| 2024-10-25 | 4.32 | 4.43 | 4.3 | 4.4 | +2.09% | 500,380 | 218,534,760 |
| 2024-10-24 | 4.24 | 4.35 | 4.24 | 4.31 | +0.94% | 466,022 | 200,502,731 |
| 2024-10-23 | 4.24 | 4.32 | 4.23 | 4.27 | +0.47% | 498,701 | 213,585,489 |
| 2024-10-22 | 4.25 | 4.29 | 4.19 | 4.25 | -0.47% | 463,774 | 196,154,216 |
| 2024-10-21 | 4.31 | 4.33 | 4.22 | 4.27 | -1.39% | 697,658 | 297,686,025 |
| 2024-10-18 | 4.15 | 4.44 | 4.14 | 4.33 | +4.09% | 839,687 | 360,210,372 |
| 2024-10-17 | 4.21 | 4.29 | 4.15 | 4.16 | -0.72% | 542,603 | 228,562,266 |
| 2024-10-16 | 4.2 | 4.31 | 4.17 | 4.19 | -2.56% | 741,028 | 312,992,507 |
| 2024-10-15 | 4.5 | 4.67 | 4.3 | 4.3 | -5.91% | 1,586,057 | 705,886,296 |
| 2024-10-14 | 4.57 | 4.57 | 4.28 | 4.57 | +10.12% | 1,694,032 | 756,895,933 |
| 2024-10-11 | 4.22 | 4.29 | 4.11 | 4.15 | -2.35% | 533,494 | 223,922,012 |
| 2024-10-10 | 4.39 | 4.47 | 4.15 | 4.25 | -2.75% | 776,344 | 330,685,209 |
| 2024-10-09 | 4.67 | 4.68 | 4.37 | 4.37 | -9.9% | 1,116,006 | 502,948,523 |
| 2024-10-08 | 4.93 | 4.93 | 4.59 | 4.85 | +8.26% | 1,654,545 | 800,001,523 |
| 2024-09-30 | 4.3 | 4.48 | 4.21 | 4.48 | +10.07% | 1,275,918 | 558,483,212 |
| 2024-09-27 | 4.03 | 4.08 | 3.97 | 4.07 | +3.04% | 623,186 | 251,275,320 |
| 2024-09-26 | 3.79 | 3.96 | 3.79 | 3.95 | +2.86% | 696,768 | 271,065,497 |
| 2024-09-25 | 3.8 | 4 | 3.8 | 3.84 | +3.5% | 869,009 | 338,438,253 |
| 2024-09-24 | 3.59 | 3.75 | 3.59 | 3.71 | +3.63% | 553,347 | 203,549,682 |
| 2024-09-23 | 3.57 | 3.6 | 3.56 | 3.58 | 0% | 84,613 | 30,282,543 |
| 2024-09-20 | 3.56 | 3.59 | 3.55 | 3.58 | +0.56% | 130,136 | 46,407,043 |
| 2024-09-19 | 3.57 | 3.62 | 3.52 | 3.56 | 0% | 150,664 | 53,802,849 |
| 2024-09-18 | 3.53 | 3.56 | 3.48 | 3.56 | +0.85% | 108,598 | 38,263,295 |
| 2024-09-13 | 3.48 | 3.56 | 3.48 | 3.53 | +1.15% | 148,038 | 52,245,876 |
| 2024-09-12 | 3.42 | 3.5 | 3.42 | 3.49 | +1.75% | 139,598 | 48,439,567 |
| 2024-09-11 | 3.46 | 3.47 | 3.41 | 3.43 | -0.87% | 88,309 | 30,338,144 |
| 2024-09-10 | 3.5 | 3.51 | 3.41 | 3.46 | -1.14% | 136,140 | 46,965,110 |
| 2024-09-09 | 3.45 | 3.55 | 3.42 | 3.5 | +1.16% | 134,828 | 47,093,315 |
| 2024-09-06 | 3.45 | 3.51 | 3.44 | 3.46 | +0.58% | 143,104 | 49,762,708 |
| 2024-09-05 | 3.38 | 3.44 | 3.37 | 3.44 | +1.78% | 100,135 | 34,290,504 |
| 2024-09-04 | 3.4 | 3.43 | 3.37 | 3.38 | -0.88% | 80,982 | 27,528,430 |
| 2024-09-03 | 3.37 | 3.46 | 3.36 | 3.41 | +1.19% | 121,760 | 41,679,513 |
| 2024-09-02 | 3.5 | 3.51 | 3.35 | 3.37 | -4.26% | 238,594 | 81,130,471 |
| 2024-08-30 | 3.54 | 3.58 | 3.52 | 3.52 | -0.56% | 225,213 | 79,864,081 |
| 2024-08-29 | 3.49 | 3.56 | 3.49 | 3.54 | +1.43% | 145,130 | 51,335,716 |
| 2024-08-28 | 3.47 | 3.53 | 3.45 | 3.49 | +0.58% | 86,289 | 30,120,771 |
| 2024-08-27 | 3.5 | 3.5 | 3.43 | 3.47 | -0.86% | 65,218 | 22,542,425 |
| 2024-08-26 | 3.47 | 3.53 | 3.46 | 3.5 | +0.57% | 69,386 | 24,258,146 |
| 2024-08-23 | 3.47 | 3.51 | 3.44 | 3.48 | 0% | 84,448 | 29,277,265 |
| 2024-08-22 | 3.5 | 3.53 | 3.47 | 3.48 | -0.57% | 66,567 | 23,238,500 |
| 2024-08-21 | 3.54 | 3.55 | 3.5 | 3.5 | -1.13% | 71,871 | 25,291,896 |
| 2024-08-20 | 3.57 | 3.58 | 3.53 | 3.54 | -0.84% | 85,290 | 30,254,273 |
| 2024-08-19 | 3.54 | 3.59 | 3.53 | 3.57 | +0.85% | 88,403 | 31,536,963 |
| 2024-08-16 | 3.57 | 3.58 | 3.53 | 3.54 | -0.84% | 74,815 | 26,626,166 |
| 2024-08-15 | 3.53 | 3.62 | 3.51 | 3.57 | +1.13% | 117,854 | 42,069,339 |
| 2024-08-14 | 3.55 | 3.56 | 3.51 | 3.53 | -0.56% | 75,578 | 26,729,954 |
| 2024-08-13 | 3.49 | 3.55 | 3.48 | 3.55 | +1.43% | 88,413 | 31,152,874 |
| 2024-08-12 | 3.51 | 3.52 | 3.47 | 3.5 | -0.28% | 70,025 | 24,448,558 |
| 2024-08-09 | 3.56 | 3.58 | 3.51 | 3.51 | -1.13% | 93,856 | 33,208,587 |
| 2024-08-08 | 3.52 | 3.57 | 3.52 | 3.55 | +0.57% | 95,292 | 33,760,620 |
| 2024-08-07 | 3.54 | 3.56 | 3.51 | 3.53 | -0.56% | 104,301 | 36,840,957 |
| 2024-08-06 | 3.56 | 3.58 | 3.51 | 3.55 | +0.57% | 114,653 | 40,647,382 |
| 2024-08-05 | 3.57 | 3.63 | 3.53 | 3.53 | -1.67% | 177,183 | 63,415,201 |
| 2024-08-02 | 3.56 | 3.65 | 3.55 | 3.59 | +0.28% | 161,728 | 58,252,885 |
| 2024-08-01 | 3.57 | 3.62 | 3.56 | 3.58 | 0% | 150,960 | 54,007,754 |
| 2024-07-31 | 3.53 | 3.63 | 3.52 | 3.58 | +1.42% | 237,386 | 84,880,130 |
| 2024-07-30 | 3.47 | 3.53 | 3.44 | 3.53 | +1.44% | 123,738 | 43,233,968 |
| 2024-07-29 | 3.47 | 3.49 | 3.44 | 3.48 | +0.58% | 98,619 | 34,166,335 |
| 2024-07-26 | 3.43 | 3.48 | 3.42 | 3.46 | +1.17% | 91,835 | 31,793,582 |
| 2024-07-25 | 3.36 | 3.44 | 3.35 | 3.42 | +1.79% | 111,797 | 38,077,710 |
| 2024-07-24 | 3.38 | 3.4 | 3.34 | 3.36 | -0.59% | 65,475 | 22,045,891 |
| 2024-07-23 | 3.39 | 3.43 | 3.37 | 3.38 | -0.59% | 72,022 | 24,516,824 |
| 2024-07-22 | 3.44 | 3.46 | 3.38 | 3.4 | -1.16% | 91,034 | 31,053,316 |
| 2024-07-19 | 3.36 | 3.48 | 3.33 | 3.44 | +2.08% | 212,954 | 72,719,102 |
| 2024-07-18 | 3.34 | 3.37 | 3.3 | 3.37 | +0.9% | 119,454 | 39,949,516 |
| 2024-07-17 | 3.32 | 3.35 | 3.3 | 3.34 | +0.6% | 97,412 | 32,398,601 |
| 2024-07-16 | 3.34 | 3.34 | 3.3 | 3.32 | -0.6% | 60,755 | 20,162,642 |
| 2024-07-15 | 3.32 | 3.36 | 3.3 | 3.34 | +0.3% | 75,669 | 25,202,852 |
| 2024-07-12 | 3.32 | 3.35 | 3.32 | 3.33 | 0% | 56,257 | 18,769,513 |
| 2024-07-11 | 3.31 | 3.34 | 3.28 | 3.33 | +2.15% | 88,629 | 29,428,281 |
| 2024-07-10 | 3.28 | 3.32 | 3.25 | 3.26 | -1.21% | 56,921 | 18,657,659 |
| 2024-07-09 | 3.24 | 3.32 | 3.21 | 3.3 | +2.17% | 103,547 | 33,847,167 |
| 2024-07-08 | 3.32 | 3.33 | 3.22 | 3.23 | -3% | 96,201 | 31,444,699 |
| 2024-07-05 | 3.28 | 3.34 | 3.26 | 3.33 | +1.52% | 70,996 | 23,508,418 |
| 2024-07-04 | 3.34 | 3.37 | 3.28 | 3.28 | -2.09% | 80,416 | 26,612,146 |
| 2024-07-03 | 3.34 | 3.38 | 3.34 | 3.35 | 0% | 56,236 | 18,884,500 |
| 2024-07-02 | 3.35 | 3.37 | 3.32 | 3.35 | -0.3% | 72,978 | 24,444,539 |
| 2024-07-01 | 3.34 | 3.37 | 3.3 | 3.36 | +0.6% | 78,068 | 26,051,474 |
| 2024-06-28 | 3.34 | 3.4 | 3.33 | 3.34 | 0% | 92,133 | 31,053,806 |
| 2024-06-27 | 3.39 | 3.4 | 3.33 | 3.34 | -1.76% | 72,556 | 24,355,344 |
| 2024-06-26 | 3.31 | 3.41 | 3.29 | 3.4 | +2.72% | 89,569 | 30,008,259 |
| 2024-06-25 | 3.28 | 3.34 | 3.27 | 3.31 | +0.91% | 76,970 | 25,454,072 |
| 2024-06-24 | 3.36 | 3.37 | 3.28 | 3.28 | -2.67% | 114,559 | 37,976,100 |
| 2024-06-21 | 3.37 | 3.44 | 3.37 | 3.37 | -0.59% | 77,899 | 26,454,473 |
| 2024-06-20 | 3.46 | 3.46 | 3.39 | 3.39 | -1.45% | 95,975 | 32,701,324 |
| 2024-06-19 | 3.5 | 3.5 | 3.44 | 3.44 | -1.43% | 81,485 | 28,169,396 |
| 2024-06-18 | 3.44 | 3.49 | 3.43 | 3.49 | +1.45% | 99,381 | 34,495,324 |
| 2024-06-17 | 3.39 | 3.45 | 3.38 | 3.44 | +1.18% | 92,487 | 31,725,387 |
| 2024-06-14 | 3.36 | 3.42 | 3.34 | 3.4 | -0.29% | 134,502 | 45,445,499 |
| 2024-06-13 | 3.43 | 3.44 | 3.4 | 3.41 | -0.87% | 71,050 | 24,241,208 |
| 2024-06-12 | 3.43 | 3.45 | 3.41 | 3.44 | -0.29% | 79,921 | 27,455,008 |
| 2024-06-11 | 3.41 | 3.45 | 3.38 | 3.45 | +0.88% | 97,667 | 33,416,305 |
| 2024-06-07 | 3.4 | 3.45 | 3.39 | 3.42 | +1.18% | 121,413 | 41,508,523 |
| 2024-06-06 | 3.46 | 3.48 | 3.36 | 3.38 | -2.59% | 200,709 | 68,371,491 |
| 2024-06-05 | 3.5 | 3.52 | 3.46 | 3.47 | -1.14% | 79,236 | 27,691,121 |
| 2024-06-04 | 3.46 | 3.51 | 3.46 | 3.51 | +0.57% | 88,504 | 30,851,531 |
| 2024-06-03 | 3.56 | 3.56 | 3.45 | 3.49 | -1.97% | 148,486 | 51,917,545 |
| 2024-05-31 | 3.54 | 3.58 | 3.54 | 3.56 | +0.56% | 72,471 | 25,843,260 |
| 2024-05-30 | 3.54 | 3.56 | 3.53 | 3.54 | -0.28% | 93,255 | 33,023,582 |
| 2024-05-29 | 3.56 | 3.59 | 3.53 | 3.55 | -0.28% | 92,484 | 32,907,867 |
| 2024-05-28 | 3.62 | 3.62 | 3.56 | 3.56 | -1.66% | 103,655 | 37,145,224 |
| 2024-05-27 | 3.6 | 3.62 | 3.57 | 3.62 | +0.84% | 113,770 | 40,875,171 |
| 2024-05-24 | 3.61 | 3.64 | 3.59 | 3.59 | -0.55% | 110,561 | 39,912,865 |
| 2024-05-23 | 3.69 | 3.69 | 3.6 | 3.61 | -2.17% | 206,033 | 74,823,621 |
| 2024-05-22 | 3.7 | 3.72 | 3.68 | 3.69 | -0.27% | 132,225 | 48,876,992 |
| 2024-05-21 | 3.77 | 3.77 | 3.69 | 3.7 | -1.86% | 201,886 | 75,132,451 |
| 2024-05-20 | 3.78 | 3.81 | 3.75 | 3.77 | 0% | 218,572 | 82,612,279 |
| 2024-05-17 | 3.73 | 3.78 | 3.71 | 3.77 | +1.07% | 180,065 | 67,359,169 |
| 2024-05-16 | 3.73 | 3.75 | 3.71 | 3.73 | +0.27% | 146,532 | 54,669,338 |
| 2024-05-15 | 3.77 | 3.78 | 3.72 | 3.72 | -1.33% | 131,662 | 49,229,786 |
| 2024-05-14 | 3.75 | 3.78 | 3.73 | 3.77 | +0.53% | 169,103 | 63,578,742 |
| 2024-05-13 | 3.77 | 3.77 | 3.71 | 3.75 | -0.79% | 232,973 | 87,065,433 |
| 2024-05-10 | 3.83 | 3.84 | 3.77 | 3.78 | -1.31% | 218,021 | 82,748,044 |
| 2024-05-09 | 3.82 | 3.84 | 3.79 | 3.83 | +0.52% | 249,792 | 95,363,694 |
| 2024-05-08 | 3.85 | 3.86 | 3.8 | 3.81 | -1.55% | 251,486 | 96,084,805 |
| 2024-05-07 | 3.9 | 3.9 | 3.83 | 3.87 | -0.77% | 246,391 | 95,149,864 |
| 2024-05-06 | 3.89 | 3.93 | 3.87 | 3.9 | +1.04% | 356,106 | 138,685,562 |
| 2024-04-30 | 3.95 | 3.95 | 3.83 | 3.86 | -3.02% | 512,867 | 198,755,700 |
| 2024-04-29 | 4.05 | 4.06 | 3.95 | 3.98 | -1.73% | 750,350 | 299,172,599 |
| 2024-04-26 | 3.81 | 4.11 | 3.8 | 4.05 | +6.58% | 967,751 | 384,716,339 |
| 2024-04-25 | 3.82 | 3.83 | 3.78 | 3.8 | -0.52% | 123,359 | 46,933,100 |
| 2024-04-24 | 3.78 | 3.82 | 3.74 | 3.82 | +1.06% | 138,100 | 52,197,593 |
| 2024-04-23 | 3.77 | 3.8 | 3.75 | 3.78 | +0.53% | 150,261 | 56,745,185 |
| 2024-04-22 | 3.81 | 3.84 | 3.76 | 3.76 | -1.31% | 178,968 | 67,856,470 |
| 2024-04-19 | 3.78 | 3.85 | 3.78 | 3.81 | +0.26% | 218,584 | 83,308,926 |
| 2024-04-18 | 3.75 | 3.81 | 3.71 | 3.8 | +1.6% | 278,744 | 105,252,812 |
| 2024-04-17 | 3.65 | 3.74 | 3.65 | 3.74 | +2.75% | 220,834 | 81,727,552 |
| 2024-04-16 | 3.7 | 3.74 | 3.63 | 3.64 | -1.89% | 254,296 | 93,881,506 |
| 2024-04-15 | 3.67 | 3.75 | 3.57 | 3.71 | +0.54% | 322,396 | 118,800,306 |
| 2024-04-12 | 3.79 | 3.81 | 3.68 | 3.69 | -2.89% | 206,244 | 76,919,167 |
| 2024-04-11 | 3.76 | 3.82 | 3.75 | 3.8 | +0.53% | 140,901 | 53,504,935 |
| 2024-04-10 | 3.81 | 3.84 | 3.75 | 3.78 | -0.79% | 225,648 | 85,746,296 |
| 2024-04-09 | 3.79 | 3.82 | 3.78 | 3.81 | +0.26% | 185,037 | 70,284,345 |
| 2024-04-08 | 3.81 | 3.85 | 3.79 | 3.8 | -0.26% | 193,703 | 73,892,220 |
| 2024-04-03 | 3.82 | 3.84 | 3.8 | 3.81 | -0.52% | 175,491 | 66,991,296 |
| 2024-04-02 | 3.86 | 3.88 | 3.8 | 3.83 | -0.78% | 225,989 | 86,529,780 |
| 2024-04-01 | 3.75 | 3.86 | 3.74 | 3.86 | +3.49% | 418,423 | 160,310,828 |
| 2024-03-29 | 3.7 | 3.74 | 3.66 | 3.73 | +0.27% | 190,422 | 70,522,963 |
| 2024-03-28 | 3.63 | 3.77 | 3.63 | 3.72 | +2.2% | 266,856 | 98,881,874 |
| 2024-03-27 | 3.72 | 3.73 | 3.64 | 3.64 | -2.67% | 313,639 | 115,451,507 |
| 2024-03-26 | 3.8 | 3.83 | 3.72 | 3.74 | -2.86% | 505,026 | 190,273,336 |
| 2024-03-25 | 3.78 | 3.99 | 3.73 | 3.85 | +1.85% | 825,915 | 321,874,421 |
| 2024-03-22 | 3.77 | 3.84 | 3.74 | 3.78 | 0% | 308,720 | 117,045,925 |
| 2024-03-21 | 3.73 | 3.78 | 3.72 | 3.78 | +1.34% | 228,114 | 85,671,210 |
| 2024-03-20 | 3.73 | 3.75 | 3.7 | 3.73 | -0.27% | 177,945 | 66,208,875 |
| 2024-03-19 | 3.75 | 3.8 | 3.7 | 3.74 | -0.27% | 295,583 | 110,952,455 |
| 2024-03-18 | 3.75 | 3.77 | 3.72 | 3.75 | +0.54% | 221,413 | 82,815,498 |
| 2024-03-15 | 3.68 | 3.74 | 3.67 | 3.73 | +0.81% | 160,061 | 59,262,814 |
| 2024-03-14 | 3.69 | 3.72 | 3.68 | 3.7 | 0% | 136,325 | 50,451,660 |
| 2024-03-13 | 3.72 | 3.73 | 3.68 | 3.7 | -1.07% | 160,516 | 59,365,900 |
| 2024-03-12 | 3.77 | 3.78 | 3.71 | 3.74 | -0.27% | 223,485 | 83,548,898 |
| 2024-03-11 | 3.71 | 3.76 | 3.7 | 3.75 | +1.08% | 216,686 | 80,863,866 |
| 2024-03-08 | 3.68 | 3.72 | 3.66 | 3.71 | +0.54% | 144,447 | 53,271,874 |
| 2024-03-07 | 3.75 | 3.76 | 3.69 | 3.69 | -1.6% | 241,247 | 89,671,654 |
| 2024-03-06 | 3.8 | 3.87 | 3.73 | 3.75 | -0.53% | 424,954 | 161,541,488 |
| 2024-03-05 | 3.74 | 3.81 | 3.69 | 3.77 | +0.27% | 310,394 | 116,257,385 |
| 2024-03-04 | 3.74 | 3.77 | 3.69 | 3.76 | +0.53% | 241,290 | 90,111,841 |
| 2024-03-01 | 3.75 | 3.76 | 3.71 | 3.74 | -0.27% | 216,426 | 80,804,150 |
| 2024-02-29 | 3.64 | 3.75 | 3.64 | 3.75 | +2.18% | 324,408 | 120,140,259 |
| 2024-02-28 | 3.67 | 3.77 | 3.67 | 3.67 | -0.27% | 427,610 | 159,076,353 |
| 2024-02-27 | 3.63 | 3.68 | 3.63 | 3.68 | +0.82% | 176,427 | 64,491,527 |
| 2024-02-26 | 3.65 | 3.68 | 3.62 | 3.65 | 0% | 211,780 | 77,209,648 |
| 2024-02-23 | 3.65 | 3.66 | 3.62 | 3.65 | -0.27% | 195,835 | 71,239,511 |
| 2024-02-22 | 3.64 | 3.68 | 3.62 | 3.66 | +0.27% | 190,795 | 69,610,991 |
| 2024-02-21 | 3.63 | 3.74 | 3.61 | 3.65 | 0% | 288,156 | 106,067,498 |
| 2024-02-20 | 3.66 | 3.68 | 3.6 | 3.65 | 0% | 260,538 | 94,798,714 |
| 2024-02-19 | 3.68 | 3.71 | 3.62 | 3.65 | -0.54% | 313,139 | 114,685,349 |
| 2024-02-08 | 3.58 | 3.76 | 3.57 | 3.67 | +1.38% | 515,892 | 190,656,390 |
| 2024-02-07 | 3.46 | 3.65 | 3.39 | 3.62 | +7.1% | 520,893 | 186,921,842 |
| 2024-02-06 | 3.07 | 3.41 | 3.03 | 3.38 | +8.33% | 359,465 | 115,967,225 |
| 2024-02-05 | 3.32 | 3.32 | 3.05 | 3.12 | -6.31% | 440,088 | 139,765,145 |
| 2024-02-02 | 3.42 | 3.46 | 3.25 | 3.33 | -2.92% | 304,261 | 102,313,470 |
| 2024-02-01 | 3.45 | 3.53 | 3.41 | 3.43 | -1.15% | 253,254 | 87,657,080 |
| 2024-01-31 | 3.56 | 3.58 | 3.46 | 3.47 | -2.8% | 260,748 | 91,676,402 |
| 2024-01-30 | 3.62 | 3.67 | 3.55 | 3.57 | -1.38% | 233,869 | 84,461,570 |
| 2024-01-29 | 3.71 | 3.71 | 3.62 | 3.62 | -1.63% | 284,861 | 104,477,913 |
| 2024-01-26 | 3.65 | 3.72 | 3.64 | 3.68 | +0.82% | 351,991 | 129,807,217 |
| 2024-01-25 | 3.58 | 3.67 | 3.56 | 3.65 | +1.11% | 453,463 | 164,947,469 |
| 2024-01-24 | 3.4 | 3.65 | 3.38 | 3.61 | +6.18% | 406,089 | 142,622,546 |
| 2024-01-23 | 3.31 | 3.42 | 3.26 | 3.4 | +2.1% | 191,420 | 64,225,986 |
| 2024-01-22 | 3.46 | 3.49 | 3.31 | 3.33 | -3.76% | 236,725 | 80,817,060 |
| 2024-01-19 | 3.53 | 3.53 | 3.46 | 3.46 | -2.81% | 194,034 | 67,698,196 |
| 2024-01-18 | 3.49 | 3.57 | 3.38 | 3.56 | +1.14% | 366,250 | 126,893,024 |
| 2024-01-17 | 3.51 | 3.64 | 3.5 | 3.52 | 0% | 233,717 | 83,444,590 |
| 2024-01-16 | 3.53 | 3.54 | 3.46 | 3.52 | 0% | 182,323 | 63,844,998 |
| 2024-01-15 | 3.52 | 3.55 | 3.5 | 3.52 | 0% | 107,252 | 37,801,242 |
| 2024-01-12 | 3.56 | 3.58 | 3.52 | 3.52 | -1.12% | 101,783 | 36,116,686 |
| 2024-01-11 | 3.54 | 3.59 | 3.51 | 3.56 | +0.56% | 135,150 | 48,080,863 |
| 2024-01-10 | 3.53 | 3.56 | 3.5 | 3.54 | 0% | 104,975 | 37,040,268 |
| 2024-01-09 | 3.57 | 3.58 | 3.53 | 3.54 | -1.12% | 118,331 | 42,035,150 |
| 2024-01-08 | 3.61 | 3.62 | 3.57 | 3.58 | -0.56% | 160,404 | 57,528,816 |
| 2024-01-05 | 3.63 | 3.65 | 3.59 | 3.6 | -0.55% | 109,958 | 39,785,955 |
| 2024-01-04 | 3.65 | 3.65 | 3.6 | 3.62 | -0.55% | 99,833 | 36,212,244 |
| 2024-01-03 | 3.6 | 3.66 | 3.6 | 3.64 | +0.55% | 142,988 | 52,018,247 |
| 2024-01-02 | 3.59 | 3.64 | 3.59 | 3.62 | +0.84% | 160,821 | 58,167,425 |
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：