股票概览
6.16
-1.75%
-0.11
6.3
开盘价
6.3
最高价
6.07
最低价
98,994
成交量
数据更新至: 2025-03-25
技术指标
6.44
MA5 (5日均线)
6.64
MA10 (10日均线)
6.78
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 | 6.3 | 6.3 | 6.07 | 6.16 | -1.75% | 98,994 | 60,655,997 |
| 2025-03-24 | 6.5 | 6.56 | 6.15 | 6.27 | -3.24% | 191,530 | 121,067,059 |
| 2025-03-21 | 6.59 | 6.6 | 6.44 | 6.48 | -2.11% | 151,415 | 98,439,676 |
| 2025-03-20 | 6.67 | 6.7 | 6.61 | 6.62 | -0.9% | 142,143 | 94,456,082 |
| 2025-03-19 | 6.81 | 6.81 | 6.64 | 6.68 | -1.76% | 180,097 | 120,532,210 |
| 2025-03-18 | 6.91 | 6.98 | 6.76 | 6.8 | -1.59% | 226,108 | 154,443,992 |
| 2025-03-17 | 7.1 | 7.2 | 6.88 | 6.91 | -1.43% | 362,050 | 253,483,256 |
| 2025-03-14 | 6.75 | 7.04 | 6.71 | 7.01 | +5.26% | 427,127 | 295,933,056 |
| 2025-03-13 | 6.88 | 6.88 | 6.57 | 6.66 | -2.77% | 216,201 | 145,212,014 |
| 2025-03-12 | 6.77 | 6.91 | 6.76 | 6.85 | +0.88% | 261,127 | 178,888,027 |
| 2025-03-11 | 6.62 | 6.83 | 6.61 | 6.79 | +0.44% | 254,719 | 171,584,171 |
| 2025-03-10 | 6.63 | 6.95 | 6.52 | 6.76 | +1.65% | 294,505 | 198,342,798 |
| 2025-03-07 | 6.89 | 6.98 | 6.64 | 6.65 | -4.32% | 316,796 | 215,780,311 |
| 2025-03-06 | 6.87 | 7.03 | 6.71 | 6.95 | +0.43% | 348,338 | 239,829,440 |
| 2025-03-05 | 6.76 | 7.06 | 6.67 | 6.92 | +0.58% | 295,260 | 203,045,812 |
| 2025-03-04 | 7.13 | 7.13 | 6.8 | 6.88 | -7.28% | 392,958 | 273,068,453 |
| 2025-03-03 | 7.1 | 7.77 | 6.67 | 7.42 | +2.06% | 632,092 | 447,440,605 |
| 2025-02-28 | 7.12 | 7.8 | 6.8 | 7.27 | +2.11% | 837,543 | 611,449,802 |
| 2025-02-27 | 6.45 | 7.12 | 6.42 | 7.12 | +10.05% | 620,161 | 421,713,877 |
| 2025-02-26 | 6.42 | 6.52 | 6.4 | 6.47 | +0.31% | 184,190 | 118,607,295 |
| 2025-02-25 | 6.38 | 6.65 | 6.35 | 6.45 | +0.47% | 277,075 | 180,866,520 |
| 2025-02-24 | 6.42 | 6.51 | 6.4 | 6.42 | -1.08% | 194,209 | 125,075,595 |
| 2025-02-21 | 6.67 | 6.67 | 6.41 | 6.49 | -2.11% | 248,437 | 160,861,886 |
| 2025-02-20 | 6.54 | 6.72 | 6.48 | 6.63 | +1.69% | 289,302 | 191,216,958 |
| 2025-02-19 | 6.47 | 6.55 | 6.41 | 6.52 | -0.31% | 198,160 | 128,632,779 |
| 2025-02-18 | 6.71 | 6.71 | 6.34 | 6.54 | -2.97% | 280,104 | 182,401,975 |
| 2025-02-17 | 6.58 | 6.74 | 6.41 | 6.74 | +1.97% | 285,662 | 188,005,581 |
| 2025-02-14 | 6.9 | 6.92 | 6.56 | 6.61 | -4.62% | 344,729 | 230,242,767 |
| 2025-02-13 | 6.74 | 7.1 | 6.72 | 6.93 | +3.13% | 498,501 | 345,216,257 |
| 2025-02-12 | 6.69 | 6.74 | 6.6 | 6.72 | 0% | 244,200 | 162,762,166 |
| 2025-02-11 | 6.98 | 7.05 | 6.7 | 6.72 | -2.89% | 307,352 | 208,467,855 |
| 2025-02-10 | 6.68 | 7 | 6.68 | 6.92 | +3.75% | 464,307 | 317,525,949 |
| 2025-02-07 | 6.69 | 6.84 | 6.56 | 6.67 | -0.3% | 288,193 | 193,265,270 |
| 2025-02-06 | 6.59 | 6.72 | 6.5 | 6.69 | +1.52% | 228,308 | 151,358,972 |
| 2025-02-05 | 6.79 | 6.81 | 6.5 | 6.59 | -3.65% | 268,884 | 177,332,850 |
| 2025-01-27 | 7.23 | 7.29 | 6.83 | 6.84 | -5.39% | 241,712 | 170,087,779 |
| 2025-01-24 | 7.31 | 7.52 | 7.11 | 7.23 | -1.36% | 300,301 | 218,558,131 |
| 2025-01-23 | 7.88 | 8.16 | 7.3 | 7.33 | -8.83% | 468,618 | 359,461,198 |
| 2025-01-22 | 8.7 | 8.86 | 8.04 | 8.04 | -9.97% | 498,723 | 412,100,677 |
| 2025-01-21 | 8.8 | 9.29 | 8.73 | 8.93 | +1.59% | 584,855 | 527,772,015 |
| 2025-01-20 | 8.51 | 9.3 | 8.26 | 8.79 | +4.02% | 566,550 | 497,735,938 |
| 2025-01-17 | 8.97 | 9.1 | 8.41 | 8.45 | -5.48% | 651,071 | 566,282,384 |
| 2025-01-16 | 7.96 | 8.94 | 7.96 | 8.94 | +9.96% | 755,517 | 639,737,086 |
| 2025-01-15 | 8.11 | 8.55 | 7.9 | 8.13 | -1.57% | 517,893 | 423,714,033 |
| 2025-01-14 | 7.94 | 8.41 | 7.86 | 8.26 | +4.03% | 526,805 | 428,674,766 |
| 2025-01-13 | 7.7 | 8.22 | 7.46 | 7.94 | +3.12% | 417,299 | 330,513,373 |
| 2025-01-10 | 8.19 | 8.48 | 7.7 | 7.7 | -10.05% | 469,531 | 377,113,041 |
| 2025-01-09 | 7.9 | 8.98 | 7.4 | 8.56 | +4.9% | 660,462 | 543,242,936 |
| 2025-01-08 | 7.66 | 8.43 | 7.65 | 8.16 | +4.08% | 599,529 | 484,500,732 |
| 2025-01-07 | 7.29 | 8.8 | 7.29 | 7.84 | -3.21% | 567,351 | 442,867,947 |
| 2025-01-06 | 8.32 | 8.59 | 8.1 | 8.1 | -10% | 312,968 | 255,547,916 |
| 2025-01-03 | 10.9 | 10.9 | 9 | 9 | -10% | 760,752 | 721,001,555 |
| 2025-01-02 | 9.63 | 10 | 9.63 | 10 | +10.01% | 364,184 | 360,345,740 |
| 2024-12-31 | 8.5 | 9.09 | 8.49 | 9.09 | +10.05% | 504,070 | 451,262,149 |
| 2024-12-30 | 7.33 | 8.26 | 6.91 | 8.26 | +9.99% | 647,037 | 485,467,412 |
| 2024-12-27 | 7.61 | 8.01 | 7.49 | 7.51 | -6.01% | 489,623 | 378,212,727 |
| 2024-12-26 | 7.54 | 8.59 | 7.37 | 7.99 | +0.63% | 754,736 | 585,734,597 |
| 2024-12-25 | 7.07 | 7.94 | 6.78 | 7.94 | +9.97% | 755,321 | 572,607,849 |
| 2024-12-24 | 7.12 | 7.5 | 6.9 | 7.22 | -3.48% | 389,136 | 279,008,422 |
| 2024-12-23 | 7.1 | 7.58 | 6.74 | 7.48 | +3.46% | 543,764 | 389,323,291 |
| 2024-12-20 | 7.6 | 7.78 | 7.2 | 7.23 | -9.51% | 542,592 | 402,174,300 |
| 2024-12-19 | 7.99 | 8.31 | 7.99 | 7.99 | -10.02% | 633,448 | 508,425,485 |
| 2024-12-18 | 8.88 | 9.04 | 8.88 | 8.88 | -10.03% | 252,730 | 224,473,824 |
| 2024-12-17 | 10.81 | 10.81 | 9.2 | 9.87 | +0.41% | 1,064,631 | 1,117,609,655 |
| 2024-12-16 | 9.83 | 9.83 | 9.83 | 9.83 | +9.96% | 33,298 | 32,732,209 |
| 2024-12-13 | 8.2 | 8.94 | 8.13 | 8.94 | +9.96% | 373,565 | 327,290,246 |
| 2024-12-12 | 7.74 | 8.13 | 7.54 | 8.13 | +10.01% | 465,727 | 370,972,195 |
| 2024-12-11 | 7.32 | 7.39 | 6.86 | 7.39 | +9.97% | 202,665 | 146,988,635 |
| 2024-12-10 | 6.72 | 6.72 | 6.71 | 6.72 | +9.98% | 86,859 | 58,369,168 |
| 2024-12-09 | 6.16 | 6.23 | 6.04 | 6.11 | 0% | 104,116 | 63,758,774 |
| 2024-12-06 | 5.99 | 6.2 | 5.82 | 6.11 | +2.17% | 171,940 | 103,863,232 |
| 2024-12-05 | 5.94 | 6.09 | 5.85 | 5.98 | -0.17% | 156,341 | 92,911,311 |
| 2024-12-04 | 6.01 | 6.29 | 5.93 | 5.99 | -0.83% | 156,025 | 95,716,425 |
| 2024-12-03 | 6.05 | 6.29 | 5.9 | 6.04 | +0.83% | 116,325 | 70,469,559 |
| 2024-12-02 | 5.84 | 5.99 | 5.74 | 5.99 | +3.45% | 73,377 | 43,530,605 |
| 2024-11-29 | 5.64 | 5.83 | 5.64 | 5.79 | +2.12% | 69,764 | 40,231,534 |
| 2024-11-28 | 5.53 | 5.71 | 5.5 | 5.67 | +2.72% | 65,914 | 37,208,954 |
| 2024-11-27 | 5.58 | 5.58 | 5.26 | 5.52 | +0.55% | 46,032 | 24,942,651 |
| 2024-11-26 | 5.48 | 5.6 | 5.45 | 5.49 | 0% | 47,464 | 26,238,385 |
| 2024-11-25 | 5.31 | 5.5 | 5.29 | 5.49 | +3.39% | 40,930 | 22,197,467 |
| 2024-11-22 | 5.49 | 5.55 | 5.26 | 5.31 | -3.8% | 36,131 | 19,639,898 |
| 2024-11-21 | 5.48 | 5.54 | 5.4 | 5.52 | +1.28% | 40,662 | 22,276,933 |
| 2024-11-20 | 5.28 | 5.46 | 5.24 | 5.45 | +3.42% | 51,457 | 27,678,518 |
| 2024-11-19 | 5.19 | 5.3 | 5.15 | 5.27 | +0.96% | 47,233 | 24,733,612 |
| 2024-11-18 | 5.35 | 5.41 | 5.15 | 5.22 | -2.06% | 52,172 | 27,429,752 |
| 2024-11-15 | 5.38 | 5.49 | 5.31 | 5.33 | -1.48% | 46,366 | 24,992,049 |
| 2024-11-14 | 5.66 | 5.69 | 5.4 | 5.41 | -4.92% | 79,067 | 43,623,356 |
| 2024-11-13 | 5.82 | 5.88 | 5.59 | 5.69 | -2.23% | 80,147 | 45,652,825 |
| 2024-11-12 | 5.7 | 5.91 | 5.66 | 5.82 | +3.01% | 114,927 | 66,410,431 |
| 2024-11-11 | 5.67 | 5.7 | 5.56 | 5.65 | -0.88% | 69,503 | 38,965,576 |
| 2024-11-08 | 5.92 | 5.93 | 5.65 | 5.7 | -3.06% | 108,557 | 62,135,637 |
| 2024-11-07 | 5.56 | 5.96 | 5.51 | 5.88 | +5.95% | 131,988 | 76,439,764 |
| 2024-11-06 | 5.63 | 5.66 | 5.48 | 5.55 | -1.42% | 56,556 | 31,432,819 |
| 2024-11-05 | 5.57 | 5.7 | 5.48 | 5.63 | +1.26% | 50,194 | 28,256,933 |
| 2024-11-04 | 5.52 | 5.58 | 5.42 | 5.56 | +0.36% | 44,925 | 24,756,595 |
| 2024-11-01 | 5.68 | 5.68 | 5.43 | 5.54 | -2.46% | 59,156 | 32,898,110 |
| 2024-10-31 | 5.71 | 5.86 | 5.6 | 5.68 | -1.39% | 47,168 | 26,703,536 |
| 2024-10-30 | 5.63 | 5.97 | 5.59 | 5.76 | +2.31% | 68,185 | 39,278,816 |
| 2024-10-29 | 5.88 | 5.9 | 5.6 | 5.63 | -3.1% | 52,691 | 30,013,052 |
| 2024-10-28 | 5.59 | 5.85 | 5.54 | 5.81 | +5.06% | 62,866 | 36,213,516 |
| 2024-10-25 | 5.46 | 5.63 | 5.46 | 5.53 | +0.91% | 35,605 | 19,729,888 |
| 2024-10-24 | 5.48 | 5.62 | 5.44 | 5.48 | -0.9% | 40,274 | 22,209,147 |
| 2024-10-23 | 5.72 | 5.79 | 5.5 | 5.53 | -1.25% | 58,937 | 33,064,113 |
| 2024-10-22 | 5.34 | 5.67 | 5.34 | 5.6 | +4.09% | 68,270 | 37,607,797 |
| 2024-10-21 | 5.35 | 5.4 | 5.24 | 5.38 | +0.56% | 69,370 | 36,815,683 |
| 2024-10-18 | 5.26 | 5.4 | 5.23 | 5.35 | +1.71% | 44,670 | 23,743,359 |
| 2024-10-17 | 5.4 | 5.48 | 5.25 | 5.26 | -1.5% | 44,859 | 24,095,463 |
| 2024-10-16 | 5.34 | 5.43 | 5.28 | 5.34 | -0.19% | 43,238 | 23,108,316 |
| 2024-10-15 | 5.42 | 5.57 | 5.34 | 5.35 | -1.47% | 58,548 | 31,961,341 |
| 2024-10-14 | 5.38 | 5.49 | 5.33 | 5.43 | +0.56% | 51,975 | 28,179,551 |
| 2024-10-11 | 5.55 | 5.66 | 5.31 | 5.4 | -3.05% | 63,813 | 35,117,294 |
| 2024-10-10 | 5.72 | 5.86 | 5.5 | 5.57 | -1.24% | 89,262 | 50,754,085 |
| 2024-10-09 | 5.83 | 6.12 | 5.61 | 5.64 | -7.24% | 133,183 | 77,424,490 |
| 2024-10-08 | 6.47 | 6.48 | 5.72 | 6.08 | +1.84% | 261,880 | 160,650,237 |
| 2024-09-30 | 5.48 | 5.97 | 5.26 | 5.97 | +9.94% | 273,132 | 153,530,285 |
| 2024-09-27 | 5.93 | 5.93 | 5.4 | 5.43 | +0.56% | 232,390 | 130,202,050 |
| 2024-09-26 | 5.38 | 5.4 | 4.99 | 5.4 | +9.98% | 177,785 | 93,694,388 |
| 2024-09-25 | 4.47 | 4.91 | 4.43 | 4.91 | +10.09% | 162,852 | 77,279,839 |
| 2024-09-24 | 4.38 | 4.49 | 4.36 | 4.46 | +2.76% | 66,701 | 29,513,834 |
| 2024-09-23 | 4.31 | 4.36 | 4.21 | 4.34 | -0.46% | 35,032 | 15,053,135 |
| 2024-09-20 | 4.3 | 4.44 | 4.22 | 4.36 | +1.63% | 52,208 | 22,502,202 |
| 2024-09-19 | 4.2 | 4.33 | 4.18 | 4.29 | +1.9% | 35,775 | 15,311,997 |
| 2024-09-18 | 4.24 | 4.26 | 4.07 | 4.21 | -0.94% | 33,120 | 13,776,063 |
| 2024-09-13 | 4.25 | 4.36 | 4.19 | 4.25 | -0.47% | 32,521 | 13,884,695 |
| 2024-09-12 | 4.25 | 4.29 | 4.22 | 4.27 | +0.23% | 26,867 | 11,427,569 |
| 2024-09-11 | 4.35 | 4.35 | 4.22 | 4.26 | -2.07% | 42,619 | 18,160,437 |
| 2024-09-10 | 4.44 | 4.48 | 4.3 | 4.35 | -2.03% | 43,920 | 19,135,004 |
| 2024-09-09 | 4.37 | 4.47 | 4.24 | 4.44 | +0.91% | 49,447 | 21,662,836 |
| 2024-09-06 | 4.38 | 4.5 | 4.32 | 4.4 | -0.23% | 73,867 | 32,591,392 |
| 2024-09-05 | 4.5 | 4.6 | 4.3 | 4.41 | -5.16% | 99,172 | 44,108,370 |
| 2024-09-04 | 4.73 | 4.79 | 4.61 | 4.65 | -4.12% | 93,243 | 43,620,396 |
| 2024-09-03 | 4.82 | 4.97 | 4.78 | 4.85 | -1.42% | 116,391 | 56,593,804 |
| 2024-09-02 | 4.77 | 4.99 | 4.66 | 4.92 | +1.86% | 162,966 | 78,172,458 |
| 2024-08-30 | 4.76 | 4.95 | 4.63 | 4.83 | +0.21% | 155,768 | 74,557,542 |
| 2024-08-29 | 5 | 5 | 4.61 | 4.82 | -4.55% | 183,220 | 88,436,510 |
| 2024-08-28 | 4.98 | 5.05 | 4.94 | 5.05 | +10.02% | 104,365 | 52,519,383 |
| 2024-08-27 | 4.81 | 4.81 | 4.43 | 4.59 | -5.17% | 119,111 | 54,698,654 |
| 2024-08-26 | 4.72 | 5.09 | 4.62 | 4.84 | +2.98% | 149,368 | 72,658,774 |
| 2024-08-23 | 4.95 | 4.96 | 4.55 | 4.7 | -5.62% | 146,786 | 69,143,828 |
| 2024-08-22 | 4.79 | 4.98 | 4.43 | 4.98 | +3.75% | 195,992 | 92,971,892 |
| 2024-08-21 | 4.8 | 5.16 | 4.71 | 4.8 | +1.48% | 258,984 | 126,615,799 |
| 2024-08-20 | 4.38 | 4.73 | 4.33 | 4.73 | +10% | 124,877 | 56,815,234 |
| 2024-08-19 | 4.57 | 4.57 | 4.3 | 4.3 | -10.04% | 172,226 | 75,556,771 |
| 2024-08-16 | 4.6 | 4.91 | 4.6 | 4.78 | +7.17% | 282,818 | 135,865,522 |
| 2024-08-15 | 4.07 | 4.46 | 3.97 | 4.46 | +10.12% | 119,972 | 51,051,839 |
| 2024-08-14 | 4.1 | 4.12 | 4.02 | 4.05 | -1.22% | 56,997 | 23,136,040 |
| 2024-08-13 | 4.03 | 4.1 | 3.96 | 4.1 | +1.49% | 67,800 | 27,402,386 |
| 2024-08-12 | 4.14 | 4.17 | 3.95 | 4.04 | -4.27% | 92,054 | 37,024,697 |
| 2024-08-09 | 4.26 | 4.29 | 4.05 | 4.22 | -2.76% | 140,194 | 58,284,378 |
| 2024-08-08 | 4.13 | 4.5 | 4.08 | 4.34 | -0.23% | 188,050 | 80,900,242 |
| 2024-08-07 | 4.61 | 4.63 | 4.2 | 4.35 | -6.65% | 242,467 | 106,478,244 |
| 2024-08-06 | 4.28 | 4.66 | 4.28 | 4.66 | +9.91% | 224,418 | 102,832,852 |
| 2024-08-05 | 3.85 | 4.24 | 3.83 | 4.24 | +10.13% | 110,648 | 46,054,360 |
| 2024-08-02 | 3.81 | 3.87 | 3.81 | 3.85 | 0% | 25,514 | 9,811,441 |
| 2024-08-01 | 3.88 | 3.93 | 3.8 | 3.85 | -1.03% | 37,447 | 14,428,876 |
| 2024-07-31 | 3.77 | 3.94 | 3.75 | 3.89 | +2.91% | 41,880 | 16,076,743 |
| 2024-07-30 | 3.78 | 3.84 | 3.74 | 3.78 | -0.26% | 29,316 | 11,063,463 |
| 2024-07-29 | 3.76 | 3.8 | 3.72 | 3.79 | +1.07% | 27,826 | 10,483,340 |
| 2024-07-26 | 3.74 | 3.94 | 3.72 | 3.75 | -1.83% | 32,547 | 12,291,936 |
| 2024-07-25 | 3.83 | 3.86 | 3.76 | 3.82 | 0% | 31,911 | 12,177,894 |
| 2024-07-24 | 3.79 | 3.89 | 3.7 | 3.82 | +0.53% | 30,918 | 11,775,568 |
| 2024-07-23 | 3.95 | 3.95 | 3.75 | 3.8 | -2.06% | 38,854 | 14,955,423 |
| 2024-07-22 | 3.79 | 3.9 | 3.66 | 3.88 | +3.74% | 36,499 | 13,836,820 |
| 2024-07-19 | 3.68 | 3.8 | 3.61 | 3.74 | +1.08% | 39,307 | 14,770,155 |
| 2024-07-18 | 3.61 | 3.75 | 3.5 | 3.7 | +1.37% | 41,258 | 15,016,228 |
| 2024-07-17 | 3.62 | 3.77 | 3.53 | 3.65 | +1.39% | 46,389 | 16,903,109 |
| 2024-07-16 | 3.6 | 3.72 | 3.57 | 3.6 | -0.55% | 81,415 | 29,659,630 |
| 2024-07-15 | 3.74 | 3.76 | 3.54 | 3.62 | -3.98% | 42,223 | 15,468,002 |
| 2024-07-12 | 3.76 | 3.84 | 3.71 | 3.77 | +0.27% | 26,562 | 10,037,173 |
| 2024-07-11 | 3.7 | 3.79 | 3.7 | 3.76 | +2.17% | 30,710 | 11,507,131 |
| 2024-07-10 | 3.86 | 3.87 | 3.67 | 3.68 | -1.87% | 29,669 | 11,068,673 |
| 2024-07-09 | 3.85 | 3.85 | 3.63 | 3.75 | +0.81% | 31,441 | 11,697,373 |
| 2024-07-08 | 3.89 | 3.94 | 3.7 | 3.72 | -4.37% | 28,066 | 10,586,953 |
| 2024-07-05 | 3.93 | 4.01 | 3.8 | 3.89 | -1.27% | 34,860 | 13,640,146 |
| 2024-07-04 | 4.08 | 4.11 | 3.87 | 3.94 | -4.83% | 43,733 | 17,361,546 |
| 2024-07-03 | 4 | 4.21 | 3.97 | 4.14 | +3.5% | 70,873 | 29,381,214 |
| 2024-07-02 | 4.1 | 4.11 | 3.97 | 4 | -1.72% | 34,185 | 13,731,495 |
| 2024-07-01 | 3.87 | 4.11 | 3.81 | 4.07 | +4.63% | 33,570 | 13,438,519 |
| 2024-06-28 | 3.88 | 3.96 | 3.84 | 3.89 | -0.26% | 18,182 | 7,091,845 |
| 2024-06-27 | 3.95 | 4.01 | 3.86 | 3.9 | -2.01% | 22,034 | 8,641,068 |
| 2024-06-26 | 3.81 | 4 | 3.7 | 3.98 | +4.74% | 38,292 | 14,793,994 |
| 2024-06-25 | 3.64 | 3.87 | 3.59 | 3.8 | +4.68% | 28,359 | 10,607,736 |
| 2024-06-24 | 3.8 | 3.82 | 3.58 | 3.63 | -4.47% | 27,471 | 10,024,570 |
| 2024-06-21 | 3.84 | 3.85 | 3.72 | 3.8 | +0.26% | 19,545 | 7,410,349 |
| 2024-06-20 | 3.84 | 3.89 | 3.77 | 3.79 | -1.56% | 27,769 | 10,576,925 |
| 2024-06-19 | 3.89 | 3.94 | 3.81 | 3.85 | -0.52% | 19,393 | 7,478,064 |
| 2024-06-18 | 3.84 | 3.92 | 3.8 | 3.87 | +1.04% | 20,024 | 7,763,228 |
| 2024-06-17 | 3.92 | 3.96 | 3.8 | 3.83 | -2.54% | 19,975 | 7,701,246 |
| 2024-06-14 | 3.87 | 3.96 | 3.81 | 3.93 | +1.03% | 26,500 | 10,300,401 |
| 2024-06-13 | 4.07 | 4.09 | 3.86 | 3.89 | -4.42% | 42,036 | 16,677,950 |
| 2024-06-12 | 3.84 | 4.1 | 3.84 | 4.07 | +5.71% | 31,490 | 12,552,503 |
| 2024-06-11 | 3.88 | 3.88 | 3.76 | 3.85 | -0.52% | 35,146 | 13,390,681 |
| 2024-06-07 | 3.79 | 3.89 | 3.67 | 3.87 | +4.31% | 52,796 | 20,131,169 |
| 2024-06-06 | 3.68 | 3.91 | 3.65 | 3.71 | -3.13% | 66,825 | 25,070,274 |
| 2024-06-05 | 4.08 | 4.08 | 3.8 | 3.83 | -7.04% | 75,343 | 29,458,151 |
| 2024-06-04 | 4.14 | 4.2 | 4.06 | 4.12 | -0.96% | 37,830 | 15,574,970 |
| 2024-06-03 | 4.28 | 4.43 | 4.11 | 4.16 | -3.26% | 40,496 | 17,184,228 |
| 2024-05-31 | 4.36 | 4.41 | 4.23 | 4.3 | -1.38% | 20,964 | 8,999,724 |
| 2024-05-30 | 4.4 | 4.45 | 4.31 | 4.36 | -0.91% | 17,282 | 7,558,918 |
| 2024-05-29 | 4.33 | 4.43 | 4.21 | 4.4 | +1.62% | 28,026 | 12,262,874 |
| 2024-05-28 | 4.53 | 4.53 | 4.3 | 4.33 | -2.91% | 21,232 | 9,252,272 |
| 2024-05-27 | 4.46 | 4.52 | 4.35 | 4.46 | +1.13% | 25,287 | 11,181,011 |
| 2024-05-24 | 4.45 | 4.5 | 4.37 | 4.41 | -0.9% | 23,296 | 10,364,564 |
| 2024-05-23 | 4.57 | 4.58 | 4.4 | 4.45 | -3.05% | 29,369 | 13,089,873 |
| 2024-05-22 | 4.59 | 4.64 | 4.56 | 4.59 | +0.44% | 25,632 | 11,767,043 |
| 2024-05-21 | 4.62 | 4.62 | 4.5 | 4.57 | -1.3% | 36,193 | 16,539,730 |
| 2024-05-20 | 4.57 | 4.71 | 4.55 | 4.63 | +1.31% | 41,129 | 19,039,932 |
| 2024-05-17 | 4.59 | 4.68 | 4.51 | 4.57 | -0.44% | 30,650 | 13,998,339 |
| 2024-05-16 | 4.45 | 4.61 | 4.45 | 4.59 | +2.68% | 37,940 | 17,248,894 |
| 2024-05-15 | 4.42 | 4.53 | 4.38 | 4.47 | +1.13% | 23,652 | 10,567,239 |
| 2024-05-14 | 4.42 | 4.49 | 4.37 | 4.42 | -0.23% | 27,342 | 12,079,913 |
| 2024-05-13 | 4.5 | 4.53 | 4.35 | 4.43 | -1.99% | 25,609 | 11,374,883 |
| 2024-05-10 | 4.54 | 4.59 | 4.5 | 4.52 | -0.44% | 22,709 | 10,291,117 |
| 2024-05-09 | 4.52 | 4.62 | 4.46 | 4.54 | +0.22% | 32,882 | 15,013,473 |
| 2024-05-08 | 4.52 | 4.56 | 4.43 | 4.53 | +0.22% | 34,894 | 15,719,557 |
| 2024-05-07 | 4.53 | 4.68 | 4.43 | 4.52 | +1.12% | 39,762 | 17,968,594 |
| 2024-05-06 | 4.27 | 4.58 | 4.23 | 4.47 | +5.18% | 69,813 | 31,094,145 |
| 2024-04-30 | 4.45 | 4.51 | 4.18 | 4.25 | -2.75% | 47,761 | 20,422,536 |
| 2024-04-29 | 4.28 | 4.4 | 4.18 | 4.37 | +4.55% | 42,419 | 18,321,022 |
| 2024-04-26 | 4.13 | 4.21 | 4.05 | 4.18 | +1.21% | 32,001 | 13,281,950 |
| 2024-04-25 | 3.95 | 4.16 | 3.85 | 4.13 | +3.25% | 35,137 | 14,357,828 |
| 2024-04-24 | 3.89 | 4.03 | 3.89 | 4 | +2.83% | 38,085 | 15,101,132 |
| 2024-04-23 | 3.85 | 3.99 | 3.83 | 3.89 | 0% | 39,341 | 15,342,493 |
| 2024-04-22 | 4.08 | 4.1 | 3.81 | 3.89 | -2.02% | 52,357 | 20,503,098 |
| 2024-04-19 | 3.92 | 4.06 | 3.74 | 3.97 | +1.53% | 49,946 | 19,663,555 |
| 2024-04-18 | 3.98 | 4 | 3.77 | 3.91 | -0.26% | 48,961 | 19,102,517 |
| 2024-04-17 | 3.74 | 4.09 | 3.74 | 3.92 | +3.43% | 55,042 | 21,736,737 |
| 2024-04-16 | 3.81 | 4.08 | 3.79 | 3.79 | -9.98% | 75,223 | 28,714,200 |
| 2024-04-15 | 4.66 | 4.66 | 4.21 | 4.21 | -10.04% | 60,180 | 25,885,900 |
| 2024-04-12 | 4.61 | 4.85 | 4.61 | 4.68 | +1.3% | 40,680 | 19,191,952 |
| 2024-04-11 | 4.7 | 4.73 | 4.58 | 4.62 | -0.65% | 26,383 | 12,269,328 |
| 2024-04-10 | 4.73 | 4.74 | 4.59 | 4.65 | -1.69% | 33,534 | 15,572,571 |
| 2024-04-09 | 4.61 | 4.76 | 4.56 | 4.73 | +2.83% | 35,467 | 16,573,555 |
| 2024-04-08 | 4.76 | 4.8 | 4.59 | 4.6 | -4.37% | 40,040 | 18,707,783 |
| 2024-04-03 | 4.8 | 4.88 | 4.7 | 4.81 | -0.41% | 53,663 | 25,676,349 |
| 2024-04-02 | 4.7 | 5.06 | 4.65 | 4.83 | +2.77% | 75,129 | 36,489,187 |
| 2024-04-01 | 4.67 | 4.7 | 4.6 | 4.7 | +2.4% | 27,294 | 12,741,800 |
| 2024-03-29 | 4.55 | 4.65 | 4.51 | 4.59 | +0.88% | 34,868 | 15,940,026 |
| 2024-03-28 | 4.46 | 4.58 | 4.39 | 4.55 | +2.71% | 29,191 | 13,175,958 |
| 2024-03-27 | 4.61 | 4.64 | 4.43 | 4.43 | -3.28% | 27,493 | 12,459,715 |
| 2024-03-26 | 4.54 | 4.63 | 4.5 | 4.58 | +0.22% | 29,999 | 13,685,300 |
| 2024-03-25 | 4.69 | 4.78 | 4.57 | 4.57 | -2.56% | 36,402 | 16,898,786 |
| 2024-03-22 | 4.78 | 4.83 | 4.65 | 4.69 | -2.29% | 35,352 | 16,675,061 |
| 2024-03-21 | 4.77 | 4.85 | 4.63 | 4.8 | +1.48% | 38,175 | 18,138,676 |
| 2024-03-20 | 4.62 | 4.74 | 4.54 | 4.73 | +2.38% | 28,308 | 13,258,374 |
| 2024-03-19 | 4.59 | 4.69 | 4.58 | 4.62 | +0.65% | 35,403 | 16,399,035 |
| 2024-03-18 | 4.55 | 4.64 | 4.51 | 4.59 | +2% | 33,285 | 15,231,927 |
| 2024-03-15 | 4.44 | 4.53 | 4.4 | 4.5 | +2.04% | 37,053 | 16,597,390 |
| 2024-03-14 | 4.45 | 4.48 | 4.33 | 4.41 | -0.23% | 22,808 | 10,070,348 |
| 2024-03-13 | 4.47 | 4.52 | 4.35 | 4.42 | -0.45% | 37,925 | 16,725,310 |
| 2024-03-12 | 4.33 | 4.46 | 4.28 | 4.44 | +3.26% | 34,509 | 15,102,049 |
| 2024-03-11 | 4.33 | 4.33 | 4.21 | 4.3 | +2.38% | 32,110 | 13,690,614 |
| 2024-03-08 | 4.36 | 4.36 | 4.14 | 4.2 | -3% | 39,309 | 16,566,010 |
| 2024-03-07 | 4.34 | 4.4 | 4.22 | 4.33 | +0.7% | 63,388 | 27,376,062 |
| 2024-03-06 | 4.1 | 4.34 | 4.04 | 4.3 | +6.17% | 77,854 | 32,609,485 |
| 2024-03-05 | 4.16 | 4.29 | 4.02 | 4.05 | -3.11% | 48,069 | 19,630,594 |
| 2024-03-04 | 4.22 | 4.35 | 4.08 | 4.18 | -0.95% | 39,887 | 16,621,168 |
| 2024-03-01 | 4.3 | 4.34 | 4.13 | 4.22 | -1.17% | 46,725 | 19,680,983 |
| 2024-02-29 | 4.08 | 4.27 | 3.81 | 4.27 | +4.66% | 80,270 | 33,277,113 |
| 2024-02-28 | 4.6 | 4.78 | 4.08 | 4.08 | -9.93% | 90,425 | 39,833,184 |
| 2024-02-27 | 4.41 | 4.57 | 4.3 | 4.53 | +2.72% | 56,244 | 25,330,786 |
| 2024-02-26 | 4.23 | 4.53 | 4.22 | 4.41 | +4.5% | 75,577 | 33,073,918 |
| 2024-02-23 | 4.09 | 4.25 | 4.07 | 4.22 | +3.94% | 79,143 | 32,906,382 |
| 2024-02-22 | 3.94 | 4.13 | 3.94 | 4.06 | +3.05% | 53,161 | 21,423,311 |
| 2024-02-21 | 3.75 | 4.08 | 3.7 | 3.94 | +5.07% | 78,428 | 30,952,416 |
| 2024-02-20 | 3.62 | 3.79 | 3.56 | 3.75 | +1.08% | 86,945 | 32,105,774 |
| 2024-02-19 | 3.42 | 3.74 | 3.33 | 3.71 | +3.06% | 128,030 | 45,543,034 |
| 2024-02-08 | 3.34 | 3.66 | 3.11 | 3.6 | +4.05% | 185,252 | 60,004,732 |
| 2024-02-07 | 3.75 | 3.76 | 3.46 | 3.46 | -9.9% | 150,049 | 52,203,945 |
| 2024-02-06 | 3.83 | 3.92 | 3.83 | 3.84 | -9.65% | 151,473 | 58,236,719 |
| 2024-02-05 | 4.58 | 4.63 | 4.25 | 4.25 | -9.96% | 35,063 | 15,085,033 |
| 2024-02-02 | 4.88 | 5.07 | 4.64 | 4.72 | -3.48% | 110,545 | 53,367,129 |
| 2024-02-01 | 4.95 | 5.02 | 4.6 | 4.89 | -2.2% | 113,771 | 54,623,629 |
| 2024-01-31 | 5.49 | 5.49 | 5 | 5 | -10.07% | 103,818 | 53,353,827 |
| 2024-01-30 | 5.61 | 5.74 | 5.48 | 5.56 | -2.8% | 70,897 | 39,585,145 |
| 2024-01-29 | 6.12 | 6.12 | 5.69 | 5.72 | -6.69% | 70,190 | 40,759,675 |
| 2024-01-26 | 5.99 | 6.25 | 5.98 | 6.13 | +2.68% | 95,046 | 58,280,654 |
| 2024-01-25 | 5.67 | 6.15 | 5.67 | 5.97 | +5.48% | 134,068 | 78,895,177 |
| 2024-01-24 | 5.41 | 5.86 | 5.38 | 5.66 | +6.19% | 142,705 | 80,492,246 |
| 2024-01-23 | 5.69 | 5.69 | 5.28 | 5.33 | -5.33% | 96,896 | 52,065,589 |
| 2024-01-22 | 6.16 | 6.19 | 5.61 | 5.63 | -8.6% | 68,752 | 40,543,445 |
| 2024-01-19 | 6.32 | 6.38 | 6.16 | 6.16 | -1.44% | 64,410 | 40,054,087 |
| 2024-01-18 | 6.42 | 6.51 | 6.05 | 6.25 | -2.8% | 98,629 | 61,382,988 |
| 2024-01-17 | 6.56 | 6.66 | 6.39 | 6.43 | -2.58% | 118,089 | 77,307,885 |
| 2024-01-16 | 6.62 | 7.06 | 6.5 | 6.6 | -0.9% | 194,889 | 130,533,969 |
| 2024-01-15 | 6.4 | 6.87 | 6.33 | 6.66 | +3.74% | 154,607 | 103,194,112 |
| 2024-01-12 | 6.47 | 6.65 | 6.38 | 6.42 | -1.38% | 57,820 | 37,536,233 |
| 2024-01-11 | 6.47 | 6.54 | 6.41 | 6.51 | +0.46% | 62,922 | 40,651,110 |
| 2024-01-10 | 6.46 | 6.59 | 6.32 | 6.48 | +0.93% | 69,533 | 44,992,580 |
| 2024-01-09 | 6.31 | 6.46 | 6.26 | 6.42 | +2.72% | 54,611 | 34,948,694 |
| 2024-01-08 | 6.38 | 6.45 | 6.25 | 6.25 | -0.95% | 34,585 | 21,859,003 |
| 2024-01-05 | 6.48 | 6.51 | 6.26 | 6.31 | -2.32% | 40,828 | 25,964,259 |
| 2024-01-04 | 6.44 | 6.48 | 6.31 | 6.46 | +1.25% | 41,497 | 26,654,423 |
| 2024-01-03 | 6.39 | 6.48 | 6.3 | 6.38 | -0.16% | 37,249 | 23,744,672 |
| 2024-01-02 | 6.29 | 6.46 | 6.27 | 6.39 | +2.24% | 49,459 | 31,516,747 |
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：