股票概览
6.01
-2.59%
-0.16
6.1
开盘价
6.14
最高价
5.97
最低价
847,630
成交量
数据更新至: 2025-03-25
技术指标
6.09
MA5 (5日均线)
5.93
MA10 (10日均线)
5.49
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 | 6.1 | 6.14 | 5.97 | 6.01 | -2.59% | 847,630 | 512,772,808 |
| 2025-03-24 | 6.08 | 6.19 | 5.93 | 6.17 | +2.15% | 1,141,477 | 692,417,298 |
| 2025-03-21 | 6.04 | 6.14 | 5.9 | 6.04 | -1.63% | 1,281,781 | 770,312,975 |
| 2025-03-20 | 6.2 | 6.32 | 5.95 | 6.14 | +0.99% | 1,849,935 | 1,136,358,777 |
| 2025-03-19 | 5.88 | 6.08 | 5.78 | 6.08 | +5.01% | 1,691,304 | 1,002,166,546 |
| 2025-03-18 | 6.09 | 6.38 | 5.79 | 5.79 | -4.93% | 2,521,744 | 1,536,424,621 |
| 2025-03-17 | 5.9 | 6.13 | 5.81 | 6.09 | +4.1% | 1,693,946 | 1,010,785,721 |
| 2025-03-14 | 5.73 | 5.85 | 5.73 | 5.85 | +5.03% | 1,187,234 | 691,457,422 |
| 2025-03-13 | 5.58 | 5.64 | 5.52 | 5.57 | +0.54% | 973,776 | 543,125,852 |
| 2025-03-12 | 5.6 | 5.64 | 5.47 | 5.54 | -0.18% | 1,126,932 | 625,535,339 |
| 2025-03-11 | 5.4 | 5.66 | 5.33 | 5.55 | +2.78% | 1,856,007 | 1,017,643,174 |
| 2025-03-10 | 5.25 | 5.4 | 5.18 | 5.4 | +5.06% | 1,643,687 | 874,964,862 |
| 2025-03-07 | 5.02 | 5.23 | 5.02 | 5.14 | +2.39% | 959,826 | 494,155,794 |
| 2025-03-06 | 5.03 | 5.09 | 5 | 5.02 | +0.2% | 574,534 | 289,421,620 |
| 2025-03-05 | 4.89 | 5.05 | 4.86 | 5.01 | +2.45% | 790,419 | 392,829,675 |
| 2025-03-04 | 4.87 | 4.9 | 4.84 | 4.89 | +0.2% | 282,434 | 137,446,191 |
| 2025-03-03 | 4.8 | 4.93 | 4.79 | 4.88 | +1.67% | 498,861 | 242,871,809 |
| 2025-02-28 | 4.89 | 4.89 | 4.79 | 4.8 | -2.04% | 476,276 | 230,473,656 |
| 2025-02-27 | 4.91 | 4.94 | 4.87 | 4.9 | -0.2% | 362,200 | 177,457,159 |
| 2025-02-26 | 4.85 | 4.91 | 4.85 | 4.91 | +1.03% | 372,598 | 181,999,731 |
| 2025-02-25 | 4.86 | 4.94 | 4.84 | 4.86 | -0.61% | 473,790 | 231,722,256 |
| 2025-02-24 | 4.78 | 4.92 | 4.73 | 4.89 | +1.88% | 701,039 | 338,330,893 |
| 2025-02-21 | 4.83 | 4.85 | 4.79 | 4.8 | -0.62% | 454,822 | 218,914,770 |
| 2025-02-20 | 4.85 | 4.86 | 4.82 | 4.83 | -0.62% | 318,510 | 153,907,097 |
| 2025-02-19 | 4.85 | 4.88 | 4.83 | 4.86 | +0.41% | 304,021 | 147,542,032 |
| 2025-02-18 | 4.88 | 4.91 | 4.83 | 4.84 | -0.62% | 338,326 | 164,956,529 |
| 2025-02-17 | 4.9 | 4.9 | 4.8 | 4.87 | -1.42% | 540,030 | 262,028,978 |
| 2025-02-14 | 4.96 | 4.96 | 4.91 | 4.94 | 0% | 341,243 | 168,360,055 |
| 2025-02-13 | 4.97 | 4.97 | 4.93 | 4.94 | -0.6% | 345,105 | 170,707,224 |
| 2025-02-12 | 4.98 | 5 | 4.92 | 4.97 | -0.8% | 520,643 | 257,883,097 |
| 2025-02-11 | 4.96 | 5.07 | 4.93 | 5.01 | +1.21% | 616,396 | 309,044,414 |
| 2025-02-10 | 4.97 | 4.98 | 4.93 | 4.95 | 0% | 417,039 | 206,174,268 |
| 2025-02-07 | 4.93 | 4.99 | 4.91 | 4.95 | 0% | 560,685 | 277,561,755 |
| 2025-02-06 | 4.87 | 4.95 | 4.85 | 4.95 | +1.85% | 458,751 | 224,498,600 |
| 2025-02-05 | 5.06 | 5.06 | 4.81 | 4.86 | -3.95% | 949,146 | 464,058,731 |
| 2025-01-27 | 5.05 | 5.1 | 5.04 | 5.06 | +0.2% | 325,353 | 164,882,979 |
| 2025-01-24 | 5.01 | 5.09 | 4.99 | 5.05 | +0.2% | 490,546 | 247,396,704 |
| 2025-01-23 | 5.22 | 5.23 | 5.04 | 5.04 | -4.91% | 1,272,255 | 652,688,220 |
| 2025-01-22 | 5.28 | 5.32 | 5.22 | 5.3 | -0.38% | 515,497 | 271,337,366 |
| 2025-01-21 | 5.17 | 5.36 | 5.13 | 5.32 | +3.3% | 728,165 | 380,665,168 |
| 2025-01-20 | 5.18 | 5.24 | 5.13 | 5.15 | -0.77% | 554,416 | 287,491,841 |
| 2025-01-17 | 5.06 | 5.28 | 5.02 | 5.19 | +2.77% | 927,018 | 479,833,311 |
| 2025-01-16 | 5 | 5.05 | 4.99 | 5.05 | +1.61% | 492,138 | 246,953,331 |
| 2025-01-15 | 4.99 | 5.02 | 4.95 | 4.97 | -0.8% | 355,578 | 176,968,716 |
| 2025-01-14 | 4.91 | 5.04 | 4.9 | 5.01 | +1.83% | 579,173 | 288,581,985 |
| 2025-01-13 | 4.84 | 4.94 | 4.8 | 4.92 | +0.82% | 383,257 | 187,080,968 |
| 2025-01-10 | 4.96 | 5.01 | 4.87 | 4.88 | 0% | 482,370 | 237,867,296 |
| 2025-01-09 | 4.74 | 4.88 | 4.74 | 4.88 | +2.52% | 376,785 | 180,775,008 |
| 2025-01-08 | 4.74 | 4.78 | 4.69 | 4.76 | 0% | 366,252 | 173,531,738 |
| 2025-01-07 | 4.74 | 4.77 | 4.68 | 4.76 | +0.85% | 336,613 | 159,338,596 |
| 2025-01-06 | 4.85 | 4.86 | 4.67 | 4.72 | -2.68% | 521,409 | 247,667,774 |
| 2025-01-03 | 4.86 | 4.95 | 4.81 | 4.85 | -0.41% | 564,869 | 275,666,088 |
| 2025-01-02 | 4.91 | 5.03 | 4.81 | 4.87 | -1.02% | 639,067 | 314,709,822 |
| 2024-12-31 | 4.99 | 5.04 | 4.89 | 4.92 | -2.19% | 602,328 | 298,462,274 |
| 2024-12-30 | 4.79 | 5.05 | 4.79 | 5.03 | +4.57% | 872,309 | 430,398,929 |
| 2024-12-27 | 4.7 | 4.86 | 4.68 | 4.81 | +2.78% | 575,210 | 274,431,615 |
| 2024-12-26 | 4.66 | 4.72 | 4.65 | 4.68 | +0.43% | 241,365 | 112,923,308 |
| 2024-12-25 | 4.7 | 4.71 | 4.63 | 4.66 | -0.85% | 238,630 | 111,361,114 |
| 2024-12-24 | 4.64 | 4.71 | 4.62 | 4.7 | +0.86% | 295,906 | 138,102,280 |
| 2024-12-23 | 4.68 | 4.79 | 4.66 | 4.66 | +0.22% | 442,021 | 208,816,130 |
| 2024-12-20 | 4.63 | 4.68 | 4.62 | 4.65 | 0% | 249,191 | 115,873,009 |
| 2024-12-19 | 4.66 | 4.7 | 4.62 | 4.65 | -1.27% | 367,646 | 171,101,955 |
| 2024-12-18 | 4.71 | 4.73 | 4.7 | 4.71 | 0% | 273,400 | 128,904,324 |
| 2024-12-17 | 4.73 | 4.78 | 4.7 | 4.71 | -0.63% | 338,344 | 160,376,040 |
| 2024-12-16 | 4.81 | 4.82 | 4.71 | 4.74 | -1.46% | 409,532 | 195,274,307 |
| 2024-12-13 | 4.93 | 4.94 | 4.8 | 4.81 | -3.02% | 557,632 | 270,893,792 |
| 2024-12-12 | 4.95 | 4.97 | 4.92 | 4.96 | +0.4% | 385,832 | 190,949,839 |
| 2024-12-11 | 4.91 | 4.98 | 4.9 | 4.94 | +0.61% | 382,738 | 189,057,340 |
| 2024-12-10 | 5.03 | 5.05 | 4.9 | 4.91 | -0.41% | 563,932 | 280,015,776 |
| 2024-12-09 | 4.86 | 4.99 | 4.85 | 4.93 | +1.02% | 503,600 | 248,335,275 |
| 2024-12-06 | 4.78 | 4.89 | 4.77 | 4.88 | +2.09% | 460,629 | 223,203,854 |
| 2024-12-05 | 4.76 | 4.8 | 4.7 | 4.78 | -0.21% | 356,351 | 169,920,874 |
| 2024-12-04 | 4.9 | 4.94 | 4.78 | 4.79 | -1.24% | 443,476 | 215,372,618 |
| 2024-12-03 | 4.86 | 4.87 | 4.82 | 4.85 | -0.21% | 348,501 | 168,649,326 |
| 2024-12-02 | 4.82 | 4.89 | 4.79 | 4.86 | +0.83% | 418,108 | 202,922,466 |
| 2024-11-29 | 4.76 | 4.86 | 4.74 | 4.82 | +1.05% | 392,811 | 188,825,989 |
| 2024-11-28 | 4.74 | 4.83 | 4.72 | 4.77 | +0.42% | 424,116 | 203,094,742 |
| 2024-11-27 | 4.72 | 4.75 | 4.58 | 4.75 | +0.21% | 514,031 | 240,092,452 |
| 2024-11-26 | 4.74 | 4.78 | 4.72 | 4.74 | -0.42% | 288,723 | 136,998,005 |
| 2024-11-25 | 4.77 | 4.79 | 4.71 | 4.76 | +0.42% | 397,396 | 188,715,285 |
| 2024-11-22 | 4.92 | 4.96 | 4.73 | 4.74 | -4.44% | 713,224 | 344,998,279 |
| 2024-11-21 | 4.91 | 4.97 | 4.89 | 4.96 | +0.61% | 464,812 | 229,290,348 |
| 2024-11-20 | 4.95 | 4.96 | 4.86 | 4.93 | -0.4% | 668,369 | 328,136,686 |
| 2024-11-19 | 4.78 | 4.95 | 4.75 | 4.95 | +5.1% | 761,120 | 368,246,231 |
| 2024-11-18 | 4.8 | 4.82 | 4.66 | 4.71 | -1.26% | 597,945 | 283,575,192 |
| 2024-11-15 | 4.78 | 4.91 | 4.76 | 4.77 | 0% | 650,986 | 314,136,306 |
| 2024-11-14 | 4.83 | 4.89 | 4.76 | 4.77 | -2.65% | 722,917 | 348,260,945 |
| 2024-11-13 | 4.97 | 5.03 | 4.79 | 4.9 | -2.78% | 1,083,000 | 530,459,659 |
| 2024-11-12 | 5.07 | 5.17 | 4.99 | 5.04 | -1.56% | 921,274 | 467,728,257 |
| 2024-11-11 | 5.11 | 5.16 | 5.03 | 5.12 | -1.16% | 936,464 | 476,744,405 |
| 2024-11-08 | 5.41 | 5.41 | 5.14 | 5.18 | -1.52% | 1,049,637 | 552,233,607 |
| 2024-11-07 | 5.1 | 5.26 | 5.08 | 5.26 | -0.38% | 1,017,484 | 525,788,846 |
| 2024-11-06 | 5.22 | 5.45 | 5.21 | 5.28 | +1.73% | 1,118,122 | 598,035,076 |
| 2024-11-05 | 5.09 | 5.23 | 5.08 | 5.19 | +1.76% | 835,619 | 431,913,812 |
| 2024-11-04 | 5.12 | 5.12 | 5.02 | 5.1 | +0.59% | 612,800 | 311,089,094 |
| 2024-11-01 | 5.01 | 5.18 | 4.99 | 5.07 | +0.6% | 1,010,069 | 514,740,774 |
| 2024-10-31 | 5.11 | 5.14 | 5.02 | 5.04 | -0.2% | 739,139 | 373,808,190 |
| 2024-10-30 | 4.91 | 5.11 | 4.91 | 5.05 | +2.43% | 944,043 | 473,827,668 |
| 2024-10-29 | 5.13 | 5.14 | 4.93 | 4.93 | -4.09% | 1,268,331 | 640,228,491 |
| 2024-10-28 | 5.29 | 5.32 | 5.11 | 5.14 | 0% | 1,506,396 | 782,544,796 |
| 2024-10-25 | 5.04 | 5.18 | 4.91 | 5.14 | +2.8% | 1,274,471 | 640,661,564 |
| 2024-10-24 | 4.76 | 5 | 4.73 | 5 | +5.04% | 1,155,183 | 571,575,873 |
| 2024-10-23 | 5.03 | 5.04 | 4.75 | 4.76 | -2.46% | 1,508,375 | 735,935,673 |
| 2024-10-22 | 4.67 | 4.88 | 4.65 | 4.88 | +4.95% | 1,175,273 | 567,491,407 |
| 2024-10-21 | 4.44 | 4.65 | 4.42 | 4.65 | +4.97% | 1,133,926 | 519,335,622 |
| 2024-10-18 | 4.26 | 4.46 | 4.26 | 4.43 | +4.24% | 1,091,593 | 480,357,533 |
| 2024-10-17 | 4.23 | 4.35 | 4.23 | 4.25 | +0.71% | 716,548 | 306,608,285 |
| 2024-10-16 | 4.17 | 4.25 | 4.16 | 4.22 | +0.72% | 485,192 | 204,556,599 |
| 2024-10-15 | 4.23 | 4.26 | 4.17 | 4.19 | -2.1% | 722,393 | 304,686,413 |
| 2024-10-14 | 4.15 | 4.32 | 4.14 | 4.28 | +3.88% | 881,045 | 372,439,142 |
| 2024-10-11 | 4.1 | 4.26 | 4.08 | 4.12 | -0.24% | 889,147 | 369,780,544 |
| 2024-10-10 | 4.13 | 4.24 | 4 | 4.13 | -1.9% | 1,441,357 | 592,340,567 |
| 2024-10-09 | 4.33 | 4.33 | 4.21 | 4.21 | -4.97% | 1,172,680 | 495,919,928 |
| 2024-10-08 | 4.55 | 4.55 | 4.31 | 4.43 | +2.31% | 2,382,511 | 1,063,311,346 |
| 2024-09-30 | 4.33 | 4.33 | 4.19 | 4.33 | +5.1% | 1,477,625 | 636,754,332 |
| 2024-09-27 | 4.05 | 4.12 | 3.99 | 4.12 | +5.1% | 1,156,637 | 471,257,732 |
| 2024-09-26 | 3.79 | 3.92 | 3.77 | 3.92 | +3.43% | 945,696 | 366,186,911 |
| 2024-09-25 | 3.8 | 3.93 | 3.78 | 3.79 | +1.34% | 1,153,627 | 443,900,194 |
| 2024-09-24 | 3.58 | 3.74 | 3.57 | 3.74 | +5.06% | 919,811 | 337,978,372 |
| 2024-09-23 | 3.57 | 3.62 | 3.55 | 3.56 | -0.56% | 405,784 | 145,498,224 |
| 2024-09-20 | 3.51 | 3.63 | 3.49 | 3.58 | +1.13% | 593,131 | 211,107,736 |
| 2024-09-19 | 3.43 | 3.56 | 3.4 | 3.54 | +2.91% | 581,558 | 203,170,057 |
| 2024-09-18 | 3.49 | 3.5 | 3.37 | 3.44 | -1.43% | 530,336 | 181,678,224 |
| 2024-09-13 | 3.58 | 3.59 | 3.48 | 3.49 | -1.41% | 493,202 | 174,359,291 |
| 2024-09-12 | 3.61 | 3.63 | 3.53 | 3.54 | -1.39% | 419,787 | 150,316,961 |
| 2024-09-11 | 3.51 | 3.67 | 3.49 | 3.59 | +1.7% | 561,265 | 201,688,399 |
| 2024-09-10 | 3.52 | 3.54 | 3.47 | 3.53 | +0.86% | 373,488 | 130,758,078 |
| 2024-09-09 | 3.52 | 3.52 | 3.46 | 3.5 | -2.23% | 526,673 | 184,193,886 |
| 2024-09-06 | 3.64 | 3.65 | 3.55 | 3.58 | -1.38% | 539,381 | 194,286,188 |
| 2024-09-05 | 3.63 | 3.66 | 3.6 | 3.63 | -0.27% | 517,962 | 188,136,843 |
| 2024-09-04 | 3.71 | 3.72 | 3.63 | 3.64 | -3.19% | 685,464 | 252,122,898 |
| 2024-09-03 | 3.75 | 3.8 | 3.72 | 3.76 | 0% | 491,476 | 184,903,513 |
| 2024-09-02 | 3.89 | 3.9 | 3.76 | 3.76 | -3.84% | 803,846 | 307,687,546 |
| 2024-08-30 | 3.9 | 3.96 | 3.88 | 3.91 | +0.26% | 986,603 | 387,375,913 |
| 2024-08-29 | 3.8 | 3.95 | 3.79 | 3.9 | +1.83% | 726,001 | 280,821,424 |
| 2024-08-28 | 3.79 | 3.92 | 3.78 | 3.83 | +0.79% | 618,030 | 238,455,687 |
| 2024-08-27 | 3.85 | 3.86 | 3.78 | 3.8 | -2.06% | 591,845 | 225,537,433 |
| 2024-08-26 | 3.82 | 3.92 | 3.8 | 3.88 | +3.47% | 749,806 | 289,485,428 |
| 2024-08-23 | 3.68 | 3.79 | 3.63 | 3.75 | +1.35% | 647,292 | 241,094,555 |
| 2024-08-22 | 3.78 | 3.81 | 3.67 | 3.7 | -3.14% | 771,545 | 288,746,708 |
| 2024-08-21 | 3.65 | 3.87 | 3.55 | 3.82 | +3.52% | 1,289,434 | 481,943,494 |
| 2024-08-20 | 3.83 | 3.88 | 3.65 | 3.69 | -3.91% | 1,196,457 | 448,086,823 |
| 2024-08-19 | 3.89 | 3.96 | 3.83 | 3.84 | -1.79% | 969,007 | 376,487,627 |
| 2024-08-16 | 4 | 4.02 | 3.9 | 3.91 | -1.26% | 843,230 | 333,266,996 |
| 2024-08-15 | 4.06 | 4.07 | 3.88 | 3.96 | -2.7% | 1,240,042 | 491,114,349 |
| 2024-08-14 | 4.06 | 4.17 | 4.03 | 4.07 | -0.25% | 1,074,271 | 439,064,679 |
| 2024-08-13 | 4.29 | 4.34 | 4.01 | 4.08 | -3.32% | 2,131,319 | 889,397,263 |
| 2024-08-12 | 3.98 | 4.22 | 3.97 | 4.22 | +4.98% | 1,890,339 | 773,367,869 |
| 2024-08-09 | 3.86 | 4.03 | 3.84 | 4.02 | +4.69% | 2,062,400 | 818,885,187 |
| 2024-08-08 | 3.9 | 3.98 | 3.72 | 3.84 | -1.79% | 2,097,815 | 806,452,659 |
| 2024-08-07 | 3.88 | 4.04 | 3.83 | 3.91 | +0.77% | 3,079,498 | 1,202,843,432 |
| 2024-08-06 | 3.88 | 3.9 | 3.88 | 3.88 | -4.9% | 2,703,003 | 1,049,084,083 |
| 2024-08-05 | 4.08 | 4.08 | 4.08 | 4.08 | -4.9% | 96,227 | 39,260,616 |
| 2024-08-02 | 4.29 | 4.29 | 4.29 | 4.29 | -5.09% | 20,987 | 9,003,423 |
| 2024-08-01 | 4.52 | 4.52 | 4.52 | 4.52 | -5.04% | 52,360 | 23,666,720 |
| 2024-07-30 | 4.66 | 4.78 | 4.66 | 4.76 | +0.85% | 928,112 | 438,732,616 |
| 2024-07-29 | 4.75 | 4.82 | 4.66 | 4.72 | +0.43% | 1,117,394 | 530,383,563 |
| 2024-07-26 | 4.61 | 4.8 | 4.6 | 4.7 | +2.84% | 1,303,171 | 615,205,320 |
| 2024-07-25 | 4.7 | 4.72 | 4.54 | 4.57 | -4.39% | 1,543,654 | 712,139,149 |
| 2024-07-24 | 4.81 | 4.88 | 4.77 | 4.78 | +0.42% | 1,302,674 | 628,067,717 |
| 2024-07-23 | 4.96 | 5.01 | 4.74 | 4.76 | -3.64% | 1,535,998 | 746,007,781 |
| 2024-07-22 | 4.98 | 5.05 | 4.93 | 4.94 | -1.4% | 1,407,032 | 700,358,256 |
| 2024-07-19 | 5.13 | 5.17 | 4.95 | 5.01 | -5.83% | 2,568,599 | 1,290,878,679 |
| 2024-07-18 | 5.32 | 5.46 | 5.23 | 5.32 | -0.19% | 2,127,259 | 1,134,025,824 |
| 2024-07-17 | 5.78 | 5.84 | 5.32 | 5.33 | -6.82% | 3,124,772 | 1,723,633,538 |
| 2024-07-16 | 5.7 | 5.82 | 5.63 | 5.72 | -0.17% | 2,732,932 | 1,563,049,927 |
| 2024-07-15 | 5.45 | 5.87 | 5.35 | 5.73 | +7.3% | 4,530,912 | 2,572,440,015 |
| 2024-07-12 | 5.41 | 5.55 | 5.21 | 5.34 | +3.69% | 4,373,695 | 2,355,223,450 |
| 2024-07-11 | 5.12 | 5.15 | 4.95 | 5.15 | +10.04% | 2,707,467 | 1,383,243,998 |
| 2024-07-10 | 4.68 | 4.68 | 4.68 | 4.68 | +10.12% | 434,215 | 203,212,667 |
| 2024-07-09 | 3.94 | 4.29 | 3.91 | 4.25 | +7.05% | 1,762,412 | 733,227,683 |
| 2024-07-08 | 4 | 4.08 | 3.95 | 3.97 | -1.73% | 900,836 | 361,114,574 |
| 2024-07-05 | 3.97 | 4.05 | 3.89 | 4.04 | +2.02% | 953,580 | 380,617,581 |
| 2024-07-04 | 4.07 | 4.12 | 3.93 | 3.96 | -1.98% | 992,799 | 399,329,044 |
| 2024-07-03 | 4.01 | 4.08 | 3.98 | 4.04 | +1.76% | 1,060,322 | 427,277,969 |
| 2024-07-02 | 3.98 | 4.07 | 3.96 | 3.97 | -1.49% | 1,255,109 | 502,690,322 |
| 2024-07-01 | 3.88 | 4.04 | 3.77 | 4.03 | +9.81% | 2,138,961 | 839,668,206 |
| 2024-06-28 | 3.61 | 3.7 | 3.61 | 3.67 | +1.1% | 730,677 | 267,629,004 |
| 2024-06-27 | 3.69 | 3.74 | 3.61 | 3.63 | -1.89% | 835,955 | 305,970,179 |
| 2024-06-26 | 3.65 | 3.72 | 3.53 | 3.7 | +0.82% | 976,257 | 352,980,055 |
| 2024-06-25 | 3.65 | 3.74 | 3.63 | 3.67 | +0.82% | 810,464 | 298,186,195 |
| 2024-06-24 | 3.74 | 3.76 | 3.62 | 3.64 | -4.46% | 1,138,467 | 418,245,335 |
| 2024-06-21 | 3.86 | 3.95 | 3.79 | 3.81 | -2.31% | 1,311,195 | 506,631,846 |
| 2024-06-20 | 3.82 | 4.09 | 3.79 | 3.9 | +1.83% | 2,892,584 | 1,142,310,795 |
| 2024-06-19 | 3.63 | 3.83 | 3.54 | 3.83 | +10.06% | 1,303,392 | 489,488,725 |
| 2024-06-18 | 3.38 | 3.5 | 3.38 | 3.48 | +2.65% | 571,948 | 197,628,899 |
| 2024-06-17 | 3.44 | 3.45 | 3.39 | 3.39 | -2.02% | 514,752 | 175,722,908 |
| 2024-06-14 | 3.43 | 3.47 | 3.38 | 3.46 | +0.29% | 540,804 | 185,451,478 |
| 2024-06-13 | 3.54 | 3.54 | 3.42 | 3.45 | -2.54% | 789,118 | 272,925,197 |
| 2024-06-12 | 3.54 | 3.6 | 3.49 | 3.54 | -0.56% | 773,314 | 274,115,249 |
| 2024-06-11 | 3.56 | 3.59 | 3.51 | 3.56 | -1.93% | 911,966 | 323,250,423 |
| 2024-06-07 | 3.5 | 3.66 | 3.49 | 3.63 | +6.76% | 1,308,105 | 467,443,660 |
| 2024-06-06 | 3.53 | 3.55 | 3.34 | 3.4 | -2.86% | 1,184,399 | 404,824,838 |
| 2024-06-05 | 3.55 | 3.58 | 3.48 | 3.5 | -2.23% | 985,611 | 347,184,446 |
| 2024-06-04 | 3.48 | 3.69 | 3.48 | 3.58 | -1.65% | 1,888,169 | 675,427,784 |
| 2024-06-03 | 3.99 | 3.99 | 3.64 | 3.64 | -9.9% | 2,023,615 | 758,508,169 |
| 2024-05-31 | 4.11 | 4.16 | 4.03 | 4.04 | -1.94% | 797,026 | 325,456,075 |
| 2024-05-30 | 4.17 | 4.21 | 4.11 | 4.12 | -2.14% | 890,526 | 369,253,636 |
| 2024-05-29 | 4.13 | 4.23 | 4.1 | 4.21 | +2.18% | 1,203,825 | 503,233,515 |
| 2024-05-28 | 4.24 | 4.25 | 4.1 | 4.12 | -1.67% | 1,040,350 | 434,373,851 |
| 2024-05-27 | 4.21 | 4.29 | 4.11 | 4.19 | -0.48% | 1,043,759 | 434,946,529 |
| 2024-05-24 | 4.08 | 4.29 | 4.08 | 4.21 | +2.43% | 1,328,977 | 557,800,589 |
| 2024-05-23 | 4.25 | 4.25 | 4.09 | 4.11 | -5.3% | 1,894,285 | 785,050,524 |
| 2024-05-22 | 4.51 | 4.73 | 4.3 | 4.34 | -4.82% | 3,080,737 | 1,383,261,239 |
| 2024-05-21 | 4.55 | 4.68 | 4.51 | 4.56 | -2.15% | 3,403,608 | 1,560,564,874 |
| 2024-05-20 | 4.66 | 4.78 | 4.66 | 4.66 | -10.04% | 1,394,064 | 650,227,197 |
| 2024-05-17 | 5.07 | 5.18 | 4.98 | 5.18 | +2.37% | 938,529 | 476,436,434 |
| 2024-05-16 | 5.22 | 5.25 | 5.04 | 5.06 | -1.94% | 936,470 | 479,948,758 |
| 2024-05-15 | 5.09 | 5.26 | 5.06 | 5.16 | +0.19% | 971,380 | 502,373,485 |
| 2024-05-14 | 5.16 | 5.27 | 5.11 | 5.15 | +0.19% | 934,928 | 483,628,491 |
| 2024-05-13 | 5.08 | 5.2 | 5 | 5.14 | -0.19% | 948,316 | 484,649,517 |
| 2024-05-10 | 5.11 | 5.18 | 5.03 | 5.15 | +0.98% | 1,063,903 | 542,353,832 |
| 2024-05-09 | 4.86 | 5.18 | 4.86 | 5.1 | +4.29% | 1,564,810 | 791,904,903 |
| 2024-05-08 | 4.91 | 4.95 | 4.84 | 4.89 | -1.21% | 711,716 | 348,088,102 |
| 2024-05-07 | 4.92 | 5.02 | 4.88 | 4.95 | +1.23% | 1,075,028 | 532,253,159 |
| 2024-05-06 | 4.92 | 4.93 | 4.78 | 4.89 | -0.41% | 1,027,273 | 499,134,531 |
| 2024-04-30 | 5.02 | 5.05 | 4.88 | 4.91 | -1.21% | 1,076,465 | 531,214,281 |
| 2024-04-29 | 4.89 | 5.09 | 4.84 | 4.97 | +7.11% | 1,860,775 | 924,447,838 |
| 2024-04-26 | 4.48 | 4.65 | 4.48 | 4.64 | +3.57% | 762,945 | 348,853,094 |
| 2024-04-25 | 4.39 | 4.55 | 4.35 | 4.48 | +0.45% | 577,236 | 257,421,325 |
| 2024-04-24 | 4.34 | 4.47 | 4.19 | 4.46 | +1.59% | 875,463 | 379,016,556 |
| 2024-04-23 | 4.53 | 4.57 | 4.36 | 4.39 | -4.77% | 859,529 | 381,993,003 |
| 2024-04-22 | 4.68 | 4.84 | 4.58 | 4.61 | -1.5% | 1,058,849 | 498,855,823 |
| 2024-04-19 | 4.63 | 4.8 | 4.62 | 4.68 | +1.3% | 931,415 | 437,851,418 |
| 2024-04-18 | 4.5 | 4.67 | 4.48 | 4.62 | +2.44% | 854,702 | 392,633,309 |
| 2024-04-17 | 4.41 | 4.52 | 4.41 | 4.51 | +2.97% | 684,298 | 305,876,533 |
| 2024-04-16 | 4.58 | 4.62 | 4.37 | 4.38 | -5.81% | 900,777 | 401,494,840 |
| 2024-04-15 | 4.75 | 4.76 | 4.49 | 4.65 | -3.13% | 1,044,626 | 482,004,279 |
| 2024-04-12 | 4.84 | 4.85 | 4.69 | 4.8 | +0.42% | 807,751 | 386,768,289 |
| 2024-04-11 | 4.63 | 4.91 | 4.59 | 4.78 | +1.7% | 1,077,541 | 513,568,720 |
| 2024-04-10 | 4.8 | 4.83 | 4.65 | 4.7 | -2.29% | 994,297 | 469,499,275 |
| 2024-04-09 | 4.81 | 4.87 | 4.7 | 4.81 | +0.21% | 1,314,391 | 628,137,308 |
| 2024-04-08 | 4.86 | 5.05 | 4.74 | 4.8 | 0% | 2,231,626 | 1,092,958,056 |
| 2024-04-03 | 4.7 | 4.87 | 4.61 | 4.8 | +3% | 1,709,255 | 813,232,919 |
| 2024-04-02 | 4.5 | 4.7 | 4.46 | 4.66 | +3.79% | 1,306,100 | 602,827,917 |
| 2024-04-01 | 4.39 | 4.62 | 4.38 | 4.49 | +3.7% | 975,994 | 439,153,420 |
| 2024-03-29 | 4.23 | 4.34 | 4.23 | 4.33 | +3.1% | 559,068 | 239,790,024 |
| 2024-03-28 | 4.11 | 4.24 | 4.1 | 4.2 | +1.69% | 398,614 | 166,766,249 |
| 2024-03-27 | 4.26 | 4.26 | 4.13 | 4.13 | -3.05% | 350,005 | 146,550,821 |
| 2024-03-26 | 4.24 | 4.31 | 4.17 | 4.26 | -0.47% | 430,981 | 182,799,191 |
| 2024-03-25 | 4.29 | 4.4 | 4.27 | 4.28 | -0.93% | 554,421 | 239,542,976 |
| 2024-03-22 | 4.4 | 4.43 | 4.28 | 4.32 | -2.7% | 590,957 | 256,054,935 |
| 2024-03-21 | 4.49 | 4.52 | 4.39 | 4.44 | +0.23% | 550,138 | 244,645,634 |
| 2024-03-20 | 4.45 | 4.48 | 4.38 | 4.43 | -1.56% | 761,027 | 336,673,400 |
| 2024-03-19 | 4.4 | 4.65 | 4.39 | 4.5 | +1.12% | 1,138,619 | 518,133,513 |
| 2024-03-18 | 4.47 | 4.51 | 4.35 | 4.45 | +0.91% | 1,040,615 | 461,864,098 |
| 2024-03-15 | 4.13 | 4.41 | 4.12 | 4.41 | +6.27% | 1,252,957 | 539,426,510 |
| 2024-03-14 | 4.15 | 4.29 | 4.13 | 4.15 | +1.47% | 911,122 | 383,113,372 |
| 2024-03-13 | 4.1 | 4.13 | 4.07 | 4.09 | -0.49% | 379,227 | 155,312,474 |
| 2024-03-12 | 4.08 | 4.22 | 4.06 | 4.11 | +1.23% | 792,744 | 328,181,185 |
| 2024-03-11 | 3.98 | 4.06 | 3.97 | 4.06 | +2.01% | 518,799 | 208,751,120 |
| 2024-03-08 | 4.02 | 4.03 | 3.9 | 3.98 | 0% | 486,592 | 192,433,543 |
| 2024-03-07 | 3.87 | 4.16 | 3.87 | 3.98 | +3.11% | 980,790 | 395,332,677 |
| 2024-03-06 | 3.83 | 3.9 | 3.8 | 3.86 | +0.26% | 274,622 | 105,821,748 |
| 2024-03-05 | 3.9 | 3.93 | 3.83 | 3.85 | -1.53% | 355,175 | 137,102,299 |
| 2024-03-04 | 3.95 | 4 | 3.87 | 3.91 | -0.76% | 391,348 | 153,187,057 |
| 2024-03-01 | 3.92 | 3.97 | 3.89 | 3.94 | +0.51% | 361,006 | 141,855,181 |
| 2024-02-29 | 3.79 | 3.93 | 3.77 | 3.92 | +2.62% | 488,243 | 189,556,817 |
| 2024-02-28 | 3.91 | 4.07 | 3.82 | 3.82 | -2.3% | 693,458 | 274,441,471 |
| 2024-02-27 | 3.83 | 3.91 | 3.8 | 3.91 | +2.09% | 390,997 | 150,930,102 |
| 2024-02-26 | 3.83 | 3.89 | 3.8 | 3.83 | -0.26% | 425,707 | 163,717,653 |
| 2024-02-23 | 3.83 | 3.85 | 3.77 | 3.84 | +1.59% | 411,234 | 156,531,240 |
| 2024-02-22 | 3.74 | 3.79 | 3.71 | 3.78 | +0.8% | 344,604 | 129,521,366 |
| 2024-02-21 | 3.68 | 3.86 | 3.64 | 3.75 | +1.35% | 485,474 | 183,056,386 |
| 2024-02-20 | 3.72 | 3.72 | 3.62 | 3.7 | -0.54% | 359,321 | 131,703,264 |
| 2024-02-19 | 3.81 | 3.83 | 3.68 | 3.72 | -1.06% | 485,458 | 181,819,687 |
| 2024-02-08 | 3.68 | 3.89 | 3.67 | 3.76 | +3.01% | 750,235 | 286,569,283 |
| 2024-02-07 | 3.44 | 3.69 | 3.44 | 3.65 | +6.1% | 763,983 | 276,762,684 |
| 2024-02-06 | 3.14 | 3.46 | 3.08 | 3.44 | +9.21% | 617,285 | 202,877,044 |
| 2024-02-05 | 3.5 | 3.52 | 3.14 | 3.15 | -8.7% | 613,993 | 201,003,383 |
| 2024-02-02 | 3.63 | 3.7 | 3.34 | 3.45 | -4.96% | 452,030 | 159,352,048 |
| 2024-02-01 | 3.62 | 3.74 | 3.58 | 3.63 | -1.09% | 289,668 | 105,821,826 |
| 2024-01-31 | 3.8 | 3.83 | 3.66 | 3.67 | -3.93% | 329,280 | 122,526,249 |
| 2024-01-30 | 3.88 | 3.95 | 3.8 | 3.82 | -1.55% | 319,150 | 124,041,257 |
| 2024-01-29 | 3.98 | 4 | 3.86 | 3.88 | -2.51% | 303,113 | 118,777,366 |
| 2024-01-26 | 3.96 | 4.01 | 3.94 | 3.98 | +0.25% | 249,827 | 99,479,995 |
| 2024-01-25 | 3.79 | 3.97 | 3.78 | 3.97 | +4.75% | 341,428 | 133,025,723 |
| 2024-01-24 | 3.71 | 3.8 | 3.64 | 3.79 | +2.16% | 266,599 | 99,515,685 |
| 2024-01-23 | 3.65 | 3.74 | 3.57 | 3.71 | +1.64% | 293,917 | 107,841,966 |
| 2024-01-22 | 3.83 | 3.86 | 3.62 | 3.65 | -5.68% | 346,673 | 129,522,915 |
| 2024-01-19 | 3.89 | 3.95 | 3.85 | 3.87 | -0.51% | 279,492 | 108,636,386 |
| 2024-01-18 | 3.95 | 3.96 | 3.76 | 3.89 | -2.02% | 449,402 | 172,897,401 |
| 2024-01-17 | 4.09 | 4.09 | 3.97 | 3.97 | -2.93% | 268,211 | 108,029,374 |
| 2024-01-16 | 4.12 | 4.15 | 4.04 | 4.09 | -0.73% | 234,667 | 95,758,553 |
| 2024-01-15 | 4.17 | 4.2 | 4.11 | 4.12 | -1.67% | 242,064 | 100,387,925 |
| 2024-01-12 | 4.21 | 4.26 | 4.18 | 4.19 | -0.71% | 179,662 | 75,820,604 |
| 2024-01-11 | 4.12 | 4.26 | 4.1 | 4.22 | +2.18% | 266,059 | 111,182,929 |
| 2024-01-10 | 4.12 | 4.19 | 4.07 | 4.13 | 0% | 171,453 | 70,907,510 |
| 2024-01-09 | 4.12 | 4.18 | 4.09 | 4.13 | +0.49% | 191,592 | 79,088,792 |
| 2024-01-08 | 4.2 | 4.24 | 4.11 | 4.11 | -2.38% | 210,562 | 87,766,683 |
| 2024-01-05 | 4.28 | 4.32 | 4.19 | 4.21 | -1.41% | 208,582 | 88,843,932 |
| 2024-01-04 | 4.31 | 4.31 | 4.24 | 4.27 | -1.39% | 178,049 | 76,030,904 |
| 2024-01-03 | 4.31 | 4.35 | 4.28 | 4.33 | 0% | 245,689 | 105,969,913 |
| 2024-01-02 | 4.34 | 4.36 | 4.32 | 4.33 | -0.23% | 246,499 | 106,960,364 |
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：