股票概览
6.17
-2.37%
-0.15
6.25
开盘价
6.27
最高价
6.12
最低价
604,763
成交量
数据更新至: 2025-03-25
技术指标
6.63
MA5 (5日均线)
6.79
MA10 (10日均线)
6.85
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 | 6.25 | 6.27 | 6.12 | 6.17 | -2.37% | 604,763 | 373,092,667 |
| 2025-03-24 | 6.7 | 6.71 | 6.11 | 6.32 | -6.78% | 1,816,069 | 1,154,732,410 |
| 2025-03-21 | 6.95 | 7.07 | 6.76 | 6.78 | -3.42% | 1,707,991 | 1,171,991,980 |
| 2025-03-20 | 6.85 | 7.19 | 6.77 | 7.02 | +2.18% | 2,439,732 | 1,719,829,188 |
| 2025-03-19 | 6.97 | 6.97 | 6.82 | 6.87 | -2.41% | 1,159,966 | 797,730,399 |
| 2025-03-18 | 6.92 | 7.25 | 6.83 | 7.04 | +1.73% | 1,684,008 | 1,188,190,256 |
| 2025-03-17 | 6.97 | 7.02 | 6.85 | 6.92 | +0.73% | 1,188,933 | 824,038,357 |
| 2025-03-14 | 6.76 | 6.95 | 6.72 | 6.87 | +0.73% | 1,128,848 | 774,409,449 |
| 2025-03-13 | 6.98 | 7.05 | 6.75 | 6.82 | -3.4% | 1,476,250 | 1,010,282,677 |
| 2025-03-12 | 6.8 | 7.32 | 6.8 | 7.06 | +3.82% | 2,324,902 | 1,635,257,780 |
| 2025-03-11 | 6.67 | 6.9 | 6.63 | 6.8 | -0.29% | 1,155,294 | 781,545,169 |
| 2025-03-10 | 7.05 | 7.07 | 6.76 | 6.82 | -4.35% | 2,036,606 | 1,393,097,453 |
| 2025-03-07 | 7.29 | 7.49 | 7.03 | 7.13 | -1.38% | 2,833,006 | 2,059,299,122 |
| 2025-03-06 | 6.95 | 7.41 | 6.88 | 7.23 | +2.12% | 3,124,062 | 2,249,074,104 |
| 2025-03-05 | 6.87 | 7.44 | 6.84 | 7.08 | +4.73% | 3,154,984 | 2,266,891,902 |
| 2025-03-04 | 6.87 | 6.87 | 6.67 | 6.76 | -2.45% | 1,194,275 | 804,185,759 |
| 2025-03-03 | 6.88 | 7.07 | 6.76 | 6.93 | +3.59% | 1,657,410 | 1,146,590,081 |
| 2025-02-28 | 6.71 | 6.94 | 6.65 | 6.69 | -1.33% | 1,324,961 | 902,982,076 |
| 2025-02-27 | 6.81 | 6.95 | 6.67 | 6.78 | -1.88% | 1,257,745 | 852,452,613 |
| 2025-02-26 | 6.65 | 7.1 | 6.61 | 6.91 | +3.13% | 2,040,008 | 1,386,986,313 |
| 2025-02-25 | 6.7 | 6.83 | 6.63 | 6.7 | -3.04% | 1,401,946 | 940,568,782 |
| 2025-02-24 | 7.06 | 7.07 | 6.85 | 6.91 | -3.89% | 2,006,086 | 1,392,077,430 |
| 2025-02-21 | 6.88 | 7.46 | 6.76 | 7.19 | +4.51% | 3,140,162 | 2,219,848,953 |
| 2025-02-20 | 7.02 | 7.1 | 6.83 | 6.88 | -0.29% | 1,837,576 | 1,272,763,306 |
| 2025-02-19 | 6.68 | 6.94 | 6.68 | 6.9 | +3.29% | 1,992,101 | 1,366,418,760 |
| 2025-02-18 | 6.98 | 7.04 | 6.63 | 6.68 | -5.65% | 2,339,115 | 1,590,932,014 |
| 2025-02-17 | 7.1 | 7.12 | 6.93 | 7.08 | +1.14% | 2,828,024 | 1,990,817,989 |
| 2025-02-14 | 7.33 | 7.39 | 6.8 | 7 | -2.37% | 3,667,545 | 2,587,570,780 |
| 2025-02-13 | 7.69 | 7.72 | 7.17 | 7.17 | -10.04% | 4,903,279 | 3,635,637,725 |
| 2025-02-12 | 7.5 | 8.2 | 7.1 | 7.97 | +6.84% | 6,038,670 | 4,519,758,343 |
| 2025-02-11 | 6.53 | 7.46 | 6.36 | 7.46 | +10.03% | 5,589,461 | 3,940,613,899 |
| 2025-02-10 | 6.82 | 7.16 | 6.6 | 6.78 | +4.15% | 4,566,839 | 3,154,560,801 |
| 2025-02-07 | 6.06 | 6.51 | 6 | 6.51 | +9.97% | 5,191,653 | 3,302,496,570 |
| 2025-02-06 | 5.6 | 5.92 | 5.54 | 5.92 | +10.04% | 2,601,074 | 1,489,081,349 |
| 2025-02-05 | 5.09 | 5.53 | 5.05 | 5.38 | +6.96% | 1,965,780 | 1,049,051,714 |
| 2025-01-27 | 5.24 | 5.32 | 5.01 | 5.03 | -4.01% | 1,230,741 | 633,239,705 |
| 2025-01-24 | 5.25 | 5.31 | 5.13 | 5.24 | -1.69% | 1,510,073 | 789,139,397 |
| 2025-01-23 | 5.2 | 5.56 | 5.13 | 5.33 | +3.29% | 2,243,857 | 1,185,050,516 |
| 2025-01-22 | 5.12 | 5.34 | 5.08 | 5.16 | +0.78% | 1,732,903 | 900,130,116 |
| 2025-01-21 | 5.22 | 5.26 | 5.05 | 5.12 | 0% | 2,355,323 | 1,211,084,836 |
| 2025-01-20 | 4.81 | 5.12 | 4.76 | 5.12 | +10.11% | 2,013,529 | 1,007,689,865 |
| 2025-01-17 | 4.59 | 4.72 | 4.51 | 4.65 | +0.43% | 1,128,588 | 519,432,805 |
| 2025-01-16 | 4.57 | 4.77 | 4.56 | 4.63 | +1.54% | 1,080,473 | 502,566,230 |
| 2025-01-15 | 4.68 | 4.68 | 4.49 | 4.56 | -1.94% | 1,028,356 | 470,854,092 |
| 2025-01-14 | 4.4 | 4.66 | 4.4 | 4.65 | +6.16% | 1,287,079 | 586,958,665 |
| 2025-01-13 | 4.34 | 4.43 | 4.23 | 4.38 | -2.45% | 1,083,691 | 470,040,065 |
| 2025-01-10 | 4.85 | 4.86 | 4.47 | 4.49 | -8.92% | 1,756,892 | 822,053,243 |
| 2025-01-09 | 4.71 | 5.02 | 4.69 | 4.93 | +2.71% | 2,243,092 | 1,088,661,765 |
| 2025-01-08 | 4.95 | 4.96 | 4.6 | 4.8 | -4.76% | 2,532,894 | 1,208,524,746 |
| 2025-01-07 | 4.83 | 5.1 | 4.74 | 5.04 | -0.79% | 2,483,279 | 1,224,814,338 |
| 2025-01-06 | 5.41 | 5.8 | 5.08 | 5.08 | -9.93% | 3,036,870 | 1,623,992,145 |
| 2025-01-03 | 6.32 | 6.53 | 5.64 | 5.64 | -10.05% | 4,265,599 | 2,588,265,029 |
| 2025-01-02 | 5.96 | 6.27 | 5.63 | 6.27 | +10% | 5,148,468 | 3,120,894,527 |
| 2024-12-31 | 5.02 | 5.7 | 4.92 | 5.7 | +10.04% | 2,546,274 | 1,386,903,837 |
| 2024-12-30 | 5.39 | 5.39 | 5.11 | 5.18 | +5.71% | 1,863,665 | 980,407,231 |
| 2024-12-27 | 4.83 | 5.01 | 4.75 | 4.9 | +2.51% | 529,206 | 259,854,243 |
| 2024-12-26 | 4.7 | 4.84 | 4.67 | 4.78 | +0.84% | 366,489 | 175,079,632 |
| 2024-12-25 | 4.93 | 4.93 | 4.63 | 4.74 | -3.85% | 643,433 | 304,707,249 |
| 2024-12-24 | 4.98 | 5.03 | 4.86 | 4.93 | -1.4% | 428,036 | 210,887,626 |
| 2024-12-23 | 5.29 | 5.29 | 4.89 | 5 | -5.48% | 800,244 | 402,712,249 |
| 2024-12-20 | 5.23 | 5.38 | 5.22 | 5.29 | 0% | 416,654 | 221,089,723 |
| 2024-12-19 | 5.31 | 5.35 | 5.12 | 5.29 | -2.04% | 649,228 | 339,294,800 |
| 2024-12-18 | 5.36 | 5.41 | 5.26 | 5.4 | +0.75% | 530,779 | 283,541,796 |
| 2024-12-17 | 5.55 | 5.56 | 5.32 | 5.36 | -3.94% | 630,959 | 340,758,745 |
| 2024-12-16 | 5.73 | 5.76 | 5.51 | 5.58 | -3.46% | 994,373 | 557,167,214 |
| 2024-12-13 | 5.8 | 6.1 | 5.73 | 5.78 | -1.2% | 1,510,685 | 891,554,606 |
| 2024-12-12 | 5.8 | 5.92 | 5.62 | 5.85 | +0.86% | 1,414,682 | 816,937,562 |
| 2024-12-11 | 5.54 | 5.95 | 5.52 | 5.8 | +0.35% | 1,715,678 | 986,518,333 |
| 2024-12-10 | 6.05 | 6.25 | 5.71 | 5.78 | +1.76% | 2,987,072 | 1,811,809,043 |
| 2024-12-09 | 5.32 | 5.68 | 5.26 | 5.68 | +10.08% | 1,989,767 | 1,103,107,753 |
| 2024-12-06 | 5.06 | 5.17 | 5.04 | 5.16 | +0.78% | 566,695 | 289,370,002 |
| 2024-12-05 | 5.05 | 5.17 | 5.01 | 5.12 | +1.19% | 490,472 | 250,768,153 |
| 2024-12-04 | 5.08 | 5.18 | 5.03 | 5.06 | -0.78% | 479,731 | 243,933,441 |
| 2024-12-03 | 5.2 | 5.21 | 5.02 | 5.1 | -1.92% | 714,725 | 363,180,959 |
| 2024-12-02 | 5.28 | 5.29 | 5.15 | 5.2 | -1.89% | 1,169,114 | 609,021,653 |
| 2024-11-29 | 5.27 | 5.43 | 5.12 | 5.3 | +0.95% | 1,112,248 | 586,304,556 |
| 2024-11-28 | 5.01 | 5.44 | 4.99 | 5.25 | +3.96% | 1,383,587 | 725,392,319 |
| 2024-11-27 | 4.92 | 5.06 | 4.8 | 5.05 | +2.64% | 737,316 | 362,654,418 |
| 2024-11-26 | 4.85 | 5.05 | 4.76 | 4.92 | +2.07% | 754,357 | 371,020,666 |
| 2024-11-25 | 4.83 | 5.03 | 4.7 | 4.82 | -3.21% | 989,321 | 476,331,208 |
| 2024-11-22 | 4.86 | 5.34 | 4.81 | 4.98 | +2.68% | 1,687,936 | 868,357,023 |
| 2024-11-21 | 4.92 | 4.95 | 4.81 | 4.85 | -1.82% | 578,894 | 281,161,642 |
| 2024-11-20 | 4.85 | 5.02 | 4.79 | 4.94 | +0.41% | 817,986 | 400,632,388 |
| 2024-11-19 | 4.82 | 5 | 4.66 | 4.92 | 0% | 1,034,236 | 499,839,844 |
| 2024-11-18 | 5.47 | 5.47 | 4.82 | 4.92 | -5.38% | 1,718,991 | 866,335,422 |
| 2024-11-15 | 4.82 | 5.2 | 4.79 | 5.2 | +9.94% | 1,339,613 | 687,831,369 |
| 2024-11-14 | 4.77 | 4.9 | 4.67 | 4.73 | -0.42% | 771,896 | 370,618,617 |
| 2024-11-13 | 4.78 | 4.91 | 4.67 | 4.75 | -0.42% | 540,016 | 257,181,127 |
| 2024-11-12 | 4.83 | 4.95 | 4.72 | 4.77 | -1.85% | 748,478 | 361,504,762 |
| 2024-11-11 | 4.74 | 4.95 | 4.69 | 4.86 | +4.29% | 1,044,480 | 507,214,790 |
| 2024-11-08 | 4.8 | 4.82 | 4.64 | 4.66 | -1.69% | 729,071 | 343,848,585 |
| 2024-11-07 | 4.63 | 4.8 | 4.58 | 4.74 | +1.94% | 807,883 | 380,592,397 |
| 2024-11-06 | 4.7 | 4.78 | 4.61 | 4.65 | -1.06% | 885,781 | 415,485,121 |
| 2024-11-05 | 4.7 | 4.74 | 4.63 | 4.7 | 0% | 713,858 | 334,821,867 |
| 2024-11-04 | 4.56 | 4.75 | 4.56 | 4.7 | +3.07% | 621,008 | 291,015,103 |
| 2024-11-01 | 4.83 | 4.85 | 4.55 | 4.56 | -5.59% | 944,333 | 439,844,772 |
| 2024-10-31 | 4.6 | 4.87 | 4.56 | 4.83 | +6.15% | 1,316,834 | 619,366,116 |
| 2024-10-30 | 4.47 | 4.59 | 4.41 | 4.55 | +2.02% | 630,428 | 283,702,870 |
| 2024-10-29 | 4.69 | 4.7 | 4.45 | 4.46 | -4.09% | 842,804 | 382,891,187 |
| 2024-10-28 | 4.55 | 4.74 | 4.49 | 4.65 | +1.09% | 890,810 | 410,739,134 |
| 2024-10-25 | 4.45 | 4.68 | 4.41 | 4.6 | +2.91% | 1,204,401 | 553,997,880 |
| 2024-10-24 | 4.25 | 4.48 | 4.21 | 4.47 | +4.44% | 1,198,186 | 523,057,974 |
| 2024-10-23 | 4.28 | 4.4 | 4.23 | 4.28 | -0.7% | 783,088 | 337,209,716 |
| 2024-10-22 | 4.45 | 4.55 | 4.3 | 4.31 | -2.05% | 960,556 | 421,171,462 |
| 2024-10-21 | 4.34 | 4.49 | 4.23 | 4.4 | +1.62% | 1,418,360 | 617,497,239 |
| 2024-10-18 | 4.15 | 4.4 | 4.03 | 4.33 | +2.61% | 1,424,707 | 600,146,954 |
| 2024-10-17 | 4.19 | 4.34 | 4.16 | 4.22 | +0.96% | 1,066,181 | 453,091,775 |
| 2024-10-16 | 4.36 | 4.36 | 4.11 | 4.18 | -4.13% | 1,316,876 | 550,905,088 |
| 2024-10-15 | 4.05 | 4.49 | 3.95 | 4.36 | +6.6% | 2,253,049 | 963,674,325 |
| 2024-10-14 | 4.07 | 4.13 | 3.92 | 4.09 | +2.76% | 1,469,983 | 593,661,777 |
| 2024-10-11 | 3.77 | 4.12 | 3.71 | 3.98 | +4.74% | 1,441,378 | 570,696,146 |
| 2024-10-10 | 3.71 | 3.96 | 3.6 | 3.8 | +2.15% | 946,180 | 356,633,020 |
| 2024-10-09 | 4.06 | 4.06 | 3.72 | 3.72 | -9.93% | 955,539 | 365,333,689 |
| 2024-10-08 | 4.28 | 4.28 | 3.91 | 4.13 | +6.17% | 1,180,909 | 487,912,453 |
| 2024-09-30 | 3.65 | 3.89 | 3.62 | 3.89 | +9.89% | 1,088,057 | 411,980,994 |
| 2024-09-27 | 3.46 | 3.57 | 3.44 | 3.54 | +3.81% | 399,385 | 139,933,075 |
| 2024-09-26 | 3.32 | 3.41 | 3.29 | 3.41 | +3.02% | 499,320 | 167,419,509 |
| 2024-09-25 | 3.27 | 3.41 | 3.24 | 3.31 | +2.8% | 609,239 | 202,885,700 |
| 2024-09-24 | 3.14 | 3.23 | 3.09 | 3.22 | +3.21% | 370,251 | 117,385,019 |
| 2024-09-23 | 3.1 | 3.16 | 3.08 | 3.12 | +0.32% | 208,406 | 65,180,937 |
| 2024-09-20 | 3.1 | 3.12 | 3.07 | 3.11 | +0.32% | 210,943 | 65,421,815 |
| 2024-09-19 | 3 | 3.12 | 3 | 3.1 | +3.68% | 379,835 | 116,858,867 |
| 2024-09-18 | 3.03 | 3.05 | 2.92 | 2.99 | -0.99% | 259,722 | 77,062,104 |
| 2024-09-13 | 3.1 | 3.11 | 3.01 | 3.02 | -2.58% | 258,757 | 78,855,054 |
| 2024-09-12 | 3.13 | 3.18 | 3.1 | 3.1 | -1.27% | 169,540 | 53,124,776 |
| 2024-09-11 | 3.17 | 3.19 | 3.12 | 3.14 | -1.57% | 164,262 | 51,804,031 |
| 2024-09-10 | 3.18 | 3.21 | 3.12 | 3.19 | 0% | 176,837 | 55,892,400 |
| 2024-09-09 | 3.17 | 3.22 | 3.13 | 3.19 | 0% | 155,328 | 49,387,125 |
| 2024-09-06 | 3.25 | 3.25 | 3.18 | 3.19 | -1.85% | 143,413 | 45,986,790 |
| 2024-09-05 | 3.22 | 3.27 | 3.21 | 3.25 | +1.25% | 174,576 | 56,695,529 |
| 2024-09-04 | 3.23 | 3.26 | 3.2 | 3.21 | -0.93% | 186,507 | 60,156,707 |
| 2024-09-03 | 3.2 | 3.29 | 3.18 | 3.24 | +0.93% | 258,577 | 83,832,996 |
| 2024-09-02 | 3.26 | 3.31 | 3.2 | 3.21 | -1.83% | 345,160 | 112,453,514 |
| 2024-08-30 | 3.14 | 3.31 | 3.13 | 3.27 | +4.14% | 401,546 | 130,251,146 |
| 2024-08-29 | 3.04 | 3.17 | 3.03 | 3.14 | +2.61% | 254,011 | 78,852,011 |
| 2024-08-28 | 3.02 | 3.08 | 3 | 3.06 | +0.66% | 165,860 | 50,539,844 |
| 2024-08-27 | 3.07 | 3.08 | 3.03 | 3.04 | -1.3% | 147,928 | 45,073,624 |
| 2024-08-26 | 3.06 | 3.11 | 3.04 | 3.08 | +0.65% | 159,656 | 49,124,738 |
| 2024-08-23 | 3.05 | 3.09 | 3.03 | 3.06 | +0.66% | 144,480 | 44,244,403 |
| 2024-08-22 | 3.13 | 3.15 | 3.04 | 3.04 | -2.88% | 223,748 | 68,831,923 |
| 2024-08-21 | 3.13 | 3.17 | 3.11 | 3.13 | 0% | 140,124 | 43,966,044 |
| 2024-08-20 | 3.19 | 3.2 | 3.1 | 3.13 | -1.88% | 240,084 | 75,346,880 |
| 2024-08-19 | 3.22 | 3.24 | 3.19 | 3.19 | -0.93% | 196,793 | 63,257,732 |
| 2024-08-16 | 3.25 | 3.27 | 3.21 | 3.22 | -1.23% | 175,744 | 56,847,323 |
| 2024-08-15 | 3.22 | 3.31 | 3.2 | 3.26 | +1.24% | 228,254 | 74,404,100 |
| 2024-08-14 | 3.26 | 3.27 | 3.22 | 3.22 | -1.23% | 165,392 | 53,498,295 |
| 2024-08-13 | 3.27 | 3.28 | 3.21 | 3.26 | 0% | 151,786 | 49,213,760 |
| 2024-08-12 | 3.32 | 3.32 | 3.24 | 3.26 | -1.81% | 176,123 | 57,642,452 |
| 2024-08-09 | 3.39 | 3.4 | 3.32 | 3.32 | -1.78% | 178,368 | 59,675,978 |
| 2024-08-08 | 3.34 | 3.4 | 3.3 | 3.38 | +0.9% | 206,248 | 69,336,045 |
| 2024-08-07 | 3.38 | 3.38 | 3.34 | 3.35 | -0.59% | 176,494 | 59,274,365 |
| 2024-08-06 | 3.32 | 3.38 | 3.31 | 3.37 | +2.74% | 265,961 | 88,947,207 |
| 2024-08-05 | 3.34 | 3.42 | 3.28 | 3.28 | -1.8% | 321,415 | 107,655,657 |
| 2024-08-02 | 3.4 | 3.45 | 3.33 | 3.34 | -2.62% | 306,518 | 103,832,172 |
| 2024-08-01 | 3.41 | 3.44 | 3.38 | 3.43 | +0.59% | 357,915 | 122,319,366 |
| 2024-07-31 | 3.22 | 3.43 | 3.21 | 3.41 | +6.9% | 619,583 | 207,404,591 |
| 2024-07-30 | 3.17 | 3.23 | 3.13 | 3.19 | +0.31% | 199,232 | 63,553,241 |
| 2024-07-29 | 3.2 | 3.2 | 3.15 | 3.18 | -0.63% | 183,135 | 58,162,546 |
| 2024-07-26 | 3.17 | 3.23 | 3.14 | 3.2 | +1.27% | 217,965 | 69,576,240 |
| 2024-07-25 | 3.13 | 3.19 | 3.07 | 3.16 | +0.32% | 404,858 | 126,864,357 |
| 2024-07-24 | 3.29 | 3.31 | 3.13 | 3.15 | -3.96% | 521,872 | 167,096,163 |
| 2024-07-23 | 3.4 | 3.41 | 3.27 | 3.28 | -3.53% | 377,582 | 125,727,347 |
| 2024-07-22 | 3.44 | 3.45 | 3.38 | 3.4 | -1.45% | 238,352 | 81,179,161 |
| 2024-07-19 | 3.42 | 3.49 | 3.39 | 3.45 | +0.29% | 244,837 | 84,108,057 |
| 2024-07-18 | 3.42 | 3.46 | 3.37 | 3.44 | -0.29% | 240,942 | 82,115,497 |
| 2024-07-17 | 3.51 | 3.51 | 3.44 | 3.45 | -1.71% | 207,662 | 72,001,569 |
| 2024-07-16 | 3.55 | 3.56 | 3.48 | 3.51 | -0.57% | 249,307 | 87,505,781 |
| 2024-07-15 | 3.54 | 3.56 | 3.51 | 3.53 | -0.84% | 237,578 | 83,901,999 |
| 2024-07-12 | 3.59 | 3.61 | 3.53 | 3.56 | -1.11% | 321,754 | 114,460,037 |
| 2024-07-11 | 3.49 | 3.61 | 3.48 | 3.6 | +4.65% | 567,048 | 201,788,365 |
| 2024-07-10 | 3.5 | 3.5 | 3.43 | 3.44 | -1.99% | 344,349 | 119,238,094 |
| 2024-07-09 | 3.46 | 3.6 | 3.4 | 3.51 | +3.85% | 479,166 | 166,900,121 |
| 2024-07-08 | 3.48 | 3.49 | 3.38 | 3.38 | -3.15% | 232,169 | 79,074,529 |
| 2024-07-05 | 3.4 | 3.5 | 3.38 | 3.49 | +1.75% | 213,566 | 73,855,914 |
| 2024-07-04 | 3.54 | 3.55 | 3.42 | 3.43 | -3.11% | 250,253 | 86,996,902 |
| 2024-07-03 | 3.51 | 3.59 | 3.47 | 3.54 | +0.85% | 328,976 | 116,915,505 |
| 2024-07-02 | 3.46 | 3.53 | 3.45 | 3.51 | +1.15% | 304,516 | 106,836,750 |
| 2024-07-01 | 3.43 | 3.48 | 3.4 | 3.47 | +1.17% | 248,335 | 85,698,476 |
| 2024-06-28 | 3.44 | 3.5 | 3.42 | 3.43 | 0% | 219,012 | 75,814,154 |
| 2024-06-27 | 3.53 | 3.55 | 3.42 | 3.43 | -2.56% | 242,424 | 84,217,638 |
| 2024-06-26 | 3.38 | 3.54 | 3.34 | 3.52 | +4.14% | 337,137 | 116,257,743 |
| 2024-06-25 | 3.37 | 3.42 | 3.36 | 3.38 | +0.3% | 259,871 | 88,137,716 |
| 2024-06-24 | 3.47 | 3.48 | 3.34 | 3.37 | -3.16% | 374,464 | 127,239,510 |
| 2024-06-21 | 3.45 | 3.52 | 3.43 | 3.48 | +0.29% | 285,369 | 99,419,962 |
| 2024-06-20 | 3.65 | 3.65 | 3.45 | 3.47 | -4.41% | 543,106 | 191,202,686 |
| 2024-06-19 | 3.73 | 3.75 | 3.63 | 3.63 | -2.42% | 269,414 | 98,927,201 |
| 2024-06-18 | 3.64 | 3.74 | 3.64 | 3.72 | +1.64% | 235,492 | 87,325,286 |
| 2024-06-17 | 3.7 | 3.71 | 3.65 | 3.66 | -1.35% | 146,291 | 53,733,645 |
| 2024-06-14 | 3.65 | 3.72 | 3.63 | 3.71 | +1.09% | 223,045 | 82,064,303 |
| 2024-06-13 | 3.75 | 3.77 | 3.66 | 3.67 | -2.13% | 228,552 | 84,557,643 |
| 2024-06-12 | 3.72 | 3.77 | 3.69 | 3.75 | +1.63% | 266,897 | 99,704,932 |
| 2024-06-11 | 3.65 | 3.71 | 3.57 | 3.69 | +0.27% | 251,099 | 91,679,799 |
| 2024-06-07 | 3.64 | 3.71 | 3.62 | 3.68 | +1.1% | 318,236 | 116,785,094 |
| 2024-06-06 | 3.79 | 3.83 | 3.61 | 3.64 | -4.21% | 495,607 | 182,249,236 |
| 2024-06-05 | 3.84 | 3.9 | 3.8 | 3.8 | -1.55% | 257,003 | 98,890,439 |
| 2024-06-04 | 3.85 | 3.88 | 3.8 | 3.86 | -0.77% | 324,593 | 124,400,678 |
| 2024-06-03 | 3.94 | 3.97 | 3.83 | 3.89 | -1.77% | 414,476 | 161,015,736 |
| 2024-05-31 | 3.96 | 4.04 | 3.94 | 3.96 | -0.75% | 330,788 | 131,688,668 |
| 2024-05-30 | 4.08 | 4.1 | 3.97 | 3.99 | +0.5% | 411,279 | 164,861,468 |
| 2024-05-29 | 4.01 | 4.1 | 3.96 | 3.97 | -1% | 470,342 | 189,390,638 |
| 2024-05-28 | 4.02 | 4.08 | 3.98 | 4.01 | -0.74% | 287,181 | 115,514,323 |
| 2024-05-27 | 3.99 | 4.04 | 3.92 | 4.04 | +1.25% | 346,244 | 137,661,865 |
| 2024-05-24 | 4 | 4.07 | 3.99 | 3.99 | -0.25% | 247,004 | 99,350,658 |
| 2024-05-23 | 4.13 | 4.13 | 3.98 | 4 | -2.91% | 361,636 | 145,847,546 |
| 2024-05-22 | 4.11 | 4.14 | 4.07 | 4.12 | +0.49% | 314,069 | 128,920,669 |
| 2024-05-21 | 4.22 | 4.22 | 4.1 | 4.1 | -2.15% | 341,808 | 141,130,837 |
| 2024-05-20 | 4.17 | 4.22 | 4.15 | 4.19 | +0.72% | 384,945 | 161,130,604 |
| 2024-05-17 | 4.12 | 4.16 | 4.08 | 4.16 | +0.97% | 307,137 | 126,552,391 |
| 2024-05-16 | 4.13 | 4.18 | 4.12 | 4.12 | -0.24% | 297,848 | 123,514,003 |
| 2024-05-15 | 4.22 | 4.22 | 4.12 | 4.13 | -1.43% | 331,068 | 137,627,879 |
| 2024-05-14 | 4.15 | 4.25 | 4.15 | 4.19 | +1.21% | 459,996 | 193,228,021 |
| 2024-05-13 | 4.25 | 4.26 | 4.13 | 4.14 | -3.5% | 550,587 | 230,008,211 |
| 2024-05-10 | 4.38 | 4.39 | 4.27 | 4.29 | -1.83% | 434,823 | 187,312,428 |
| 2024-05-09 | 4.39 | 4.42 | 4.35 | 4.37 | +0.23% | 431,920 | 189,316,113 |
| 2024-05-08 | 4.46 | 4.47 | 4.35 | 4.36 | -2.46% | 484,402 | 212,848,152 |
| 2024-05-07 | 4.5 | 4.58 | 4.45 | 4.47 | -1.54% | 783,365 | 351,962,816 |
| 2024-05-06 | 4.4 | 4.56 | 4.4 | 4.54 | +3.18% | 975,702 | 435,714,930 |
| 2024-04-30 | 4.45 | 4.52 | 4.32 | 4.4 | -0.23% | 767,682 | 338,973,980 |
| 2024-04-29 | 4.31 | 4.42 | 4.28 | 4.41 | +2.08% | 644,962 | 281,636,653 |
| 2024-04-26 | 4.19 | 4.38 | 4.19 | 4.32 | +3.1% | 630,461 | 270,962,052 |
| 2024-04-25 | 4.23 | 4.26 | 4.18 | 4.19 | -1.41% | 377,374 | 158,957,470 |
| 2024-04-24 | 4.14 | 4.25 | 4.13 | 4.25 | +2.91% | 486,866 | 204,927,394 |
| 2024-04-23 | 4.12 | 4.18 | 4.11 | 4.13 | +0.49% | 307,272 | 127,094,115 |
| 2024-04-22 | 4.09 | 4.17 | 4.01 | 4.11 | -1.2% | 340,298 | 139,370,184 |
| 2024-04-19 | 4.18 | 4.25 | 4.13 | 4.16 | -0.48% | 364,990 | 152,491,737 |
| 2024-04-18 | 4.2 | 4.28 | 4.12 | 4.18 | -0.95% | 592,233 | 248,656,220 |
| 2024-04-17 | 3.93 | 4.24 | 3.93 | 4.22 | +9.33% | 838,394 | 346,309,601 |
| 2024-04-16 | 4.08 | 4.11 | 3.86 | 3.86 | -6.54% | 674,108 | 265,811,735 |
| 2024-04-15 | 4.29 | 4.29 | 4.06 | 4.13 | -4.18% | 666,573 | 277,196,622 |
| 2024-04-12 | 4.36 | 4.44 | 4.28 | 4.31 | -1.6% | 447,889 | 195,423,662 |
| 2024-04-11 | 4.35 | 4.46 | 4.31 | 4.38 | -0.23% | 409,347 | 180,593,840 |
| 2024-04-10 | 4.57 | 4.58 | 4.35 | 4.39 | -4.57% | 668,537 | 296,528,674 |
| 2024-04-09 | 4.63 | 4.75 | 4.56 | 4.6 | +3.6% | 713,375 | 330,098,454 |
| 2024-04-08 | 4.51 | 4.53 | 4.43 | 4.44 | -1.55% | 449,716 | 201,331,776 |
| 2024-04-03 | 4.61 | 4.64 | 4.43 | 4.51 | -2.8% | 626,096 | 281,968,091 |
| 2024-04-02 | 4.82 | 4.84 | 4.62 | 4.64 | -3.73% | 777,579 | 363,020,639 |
| 2024-04-01 | 4.74 | 4.84 | 4.73 | 4.82 | +2.12% | 656,388 | 314,262,540 |
| 2024-03-29 | 4.75 | 4.8 | 4.61 | 4.72 | -1.05% | 602,963 | 283,219,821 |
| 2024-03-28 | 4.56 | 4.83 | 4.53 | 4.77 | +4.15% | 947,228 | 446,943,760 |
| 2024-03-27 | 4.94 | 4.99 | 4.58 | 4.58 | -8.22% | 1,262,732 | 597,728,241 |
| 2024-03-26 | 5.05 | 5.2 | 4.92 | 4.99 | -1.96% | 1,043,974 | 527,258,682 |
| 2024-03-25 | 5.05 | 5.24 | 5.02 | 5.09 | -0.39% | 1,257,462 | 647,627,438 |
| 2024-03-22 | 5.03 | 5.18 | 4.97 | 5.11 | +0.99% | 1,142,271 | 579,995,030 |
| 2024-03-21 | 5.18 | 5.19 | 5.03 | 5.06 | -1.94% | 997,455 | 508,248,833 |
| 2024-03-20 | 5.11 | 5.23 | 5.1 | 5.16 | +0.39% | 966,616 | 500,038,673 |
| 2024-03-19 | 5.21 | 5.3 | 5.13 | 5.14 | -3.02% | 1,401,936 | 727,372,597 |
| 2024-03-18 | 5.21 | 5.37 | 5.07 | 5.3 | +3.52% | 2,144,623 | 1,120,506,944 |
| 2024-03-15 | 4.97 | 5.17 | 4.85 | 5.12 | +4.92% | 2,329,811 | 1,174,291,965 |
| 2024-03-14 | 4.8 | 4.94 | 4.68 | 4.88 | +1.04% | 1,380,815 | 667,196,439 |
| 2024-03-13 | 4.8 | 4.93 | 4.72 | 4.83 | +1.26% | 1,431,489 | 692,532,610 |
| 2024-03-12 | 4.72 | 4.88 | 4.71 | 4.77 | +1.06% | 1,056,843 | 505,007,604 |
| 2024-03-11 | 4.61 | 4.73 | 4.57 | 4.72 | +1.51% | 761,885 | 354,139,097 |
| 2024-03-08 | 4.6 | 4.7 | 4.52 | 4.65 | +2.2% | 698,930 | 322,925,930 |
| 2024-03-07 | 4.75 | 4.79 | 4.55 | 4.55 | -5.01% | 964,569 | 448,258,191 |
| 2024-03-06 | 4.68 | 4.93 | 4.61 | 4.79 | +0.63% | 1,062,316 | 503,370,110 |
| 2024-03-05 | 4.87 | 4.92 | 4.72 | 4.76 | -3.84% | 1,246,389 | 601,264,473 |
| 2024-03-04 | 4.73 | 4.95 | 4.61 | 4.95 | +5.54% | 1,632,213 | 786,366,264 |
| 2024-03-01 | 4.63 | 4.73 | 4.56 | 4.69 | +1.52% | 960,356 | 445,729,658 |
| 2024-02-29 | 4.3 | 4.63 | 4.3 | 4.62 | +3.59% | 1,236,294 | 561,105,234 |
| 2024-02-28 | 4.96 | 5.05 | 4.44 | 4.46 | -9.53% | 1,881,850 | 903,728,011 |
| 2024-02-27 | 4.67 | 4.97 | 4.57 | 4.93 | +5.12% | 1,694,659 | 811,100,096 |
| 2024-02-26 | 4.51 | 4.87 | 4.44 | 4.69 | +1.3% | 1,697,547 | 787,378,651 |
| 2024-02-23 | 4.47 | 4.65 | 4.41 | 4.63 | +3.81% | 1,496,915 | 679,663,584 |
| 2024-02-22 | 4.31 | 4.52 | 4.3 | 4.46 | +4.21% | 1,365,786 | 602,798,350 |
| 2024-02-21 | 4.2 | 4.55 | 4.15 | 4.28 | 0% | 1,292,879 | 564,109,736 |
| 2024-02-20 | 4.16 | 4.35 | 4.1 | 4.28 | +0.71% | 1,061,665 | 451,554,034 |
| 2024-02-19 | 4.19 | 4.26 | 4.07 | 4.25 | +5.46% | 1,202,194 | 500,565,170 |
| 2024-02-08 | 3.8 | 4.1 | 3.56 | 4.03 | +8.04% | 1,248,816 | 479,928,464 |
| 2024-02-07 | 3.67 | 3.93 | 3.61 | 3.73 | +1.91% | 1,051,640 | 399,513,704 |
| 2024-02-06 | 3.43 | 3.77 | 3.29 | 3.66 | +1.95% | 884,978 | 312,262,798 |
| 2024-02-05 | 3.94 | 3.95 | 3.59 | 3.59 | -10.03% | 816,365 | 300,398,553 |
| 2024-02-02 | 4.17 | 4.24 | 3.82 | 3.99 | -4.32% | 787,939 | 318,626,076 |
| 2024-02-01 | 4.08 | 4.31 | 4.04 | 4.17 | +1.96% | 927,401 | 387,205,115 |
| 2024-01-31 | 4.31 | 4.35 | 4.07 | 4.09 | -5.32% | 875,748 | 365,777,537 |
| 2024-01-30 | 4.36 | 4.59 | 4.31 | 4.32 | -2.04% | 858,857 | 381,409,674 |
| 2024-01-29 | 4.66 | 4.69 | 4.36 | 4.41 | -4.34% | 971,199 | 431,349,545 |
| 2024-01-26 | 4.7 | 4.86 | 4.57 | 4.61 | -3.15% | 1,153,955 | 542,996,934 |
| 2024-01-25 | 4.63 | 4.86 | 4.5 | 4.76 | +0.63% | 1,453,186 | 681,077,941 |
| 2024-01-24 | 4.85 | 4.87 | 4.46 | 4.73 | -3.27% | 1,617,231 | 750,697,599 |
| 2024-01-23 | 4.99 | 5.08 | 4.76 | 4.89 | +0.2% | 977,562 | 478,040,039 |
| 2024-01-22 | 5.21 | 5.35 | 4.86 | 4.88 | -4.69% | 1,510,268 | 768,207,376 |
| 2024-01-19 | 4.64 | 5.12 | 4.62 | 5.12 | +10.11% | 1,195,248 | 594,326,620 |
| 2024-01-18 | 4.96 | 5.06 | 4.61 | 4.65 | -9.18% | 1,752,687 | 822,502,408 |
| 2024-01-17 | 5.58 | 5.59 | 5.12 | 5.12 | -8.9% | 786,327 | 417,699,793 |
| 2024-01-16 | 5.74 | 5.78 | 5.53 | 5.62 | -3.6% | 658,260 | 371,041,782 |
| 2024-01-15 | 5.7 | 5.98 | 5.7 | 5.83 | +0.52% | 857,084 | 501,436,257 |
| 2024-01-12 | 5.65 | 5.88 | 5.48 | 5.8 | +1.93% | 1,249,789 | 707,657,040 |
| 2024-01-11 | 5.51 | 5.88 | 5.45 | 5.69 | +0.71% | 1,038,200 | 587,570,375 |
| 2024-01-10 | 5.6 | 5.79 | 5.49 | 5.65 | +3.48% | 1,145,019 | 644,000,309 |
| 2024-01-09 | 5.63 | 5.77 | 5.32 | 5.46 | -2.5% | 886,988 | 490,815,773 |
| 2024-01-08 | 5.75 | 5.81 | 5.56 | 5.6 | -3.61% | 779,229 | 440,195,141 |
| 2024-01-05 | 6.1 | 6.1 | 5.76 | 5.81 | -5.68% | 1,040,070 | 619,255,825 |
| 2024-01-04 | 6.16 | 6.35 | 6 | 6.16 | -1.91% | 1,365,965 | 836,511,667 |
| 2024-01-03 | 5.93 | 6.5 | 5.66 | 6.28 | +6.08% | 1,981,942 | 1,201,529,319 |
| 2024-01-02 | 6.05 | 6.14 | 5.88 | 5.92 | -2.15% | 1,325,049 | 792,175,901 |
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：