股票概览
5.69
-2.07%
-0.12
5.87
开盘价
5.92
最高价
5.62
最低价
180,692
成交量
数据更新至: 2025-03-25
技术指标
6.13
MA5 (5日均线)
6.62
MA10 (10日均线)
6.50
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 | 5.87 | 5.92 | 5.62 | 5.69 | -2.07% | 180,692 | 103,798,502 |
| 2025-03-24 | 6.13 | 6.13 | 5.65 | 5.81 | -5.07% | 398,359 | 232,622,206 |
| 2025-03-21 | 6.27 | 6.3 | 6.08 | 6.12 | -3.16% | 315,582 | 193,850,244 |
| 2025-03-20 | 6.59 | 6.67 | 6.31 | 6.32 | -5.67% | 470,753 | 301,329,398 |
| 2025-03-19 | 7.12 | 7.12 | 6.69 | 6.7 | -5.63% | 397,623 | 270,788,951 |
| 2025-03-18 | 7.03 | 7.27 | 6.9 | 7.1 | -0.56% | 456,339 | 320,653,757 |
| 2025-03-17 | 6.85 | 7.36 | 6.83 | 7.14 | +3.03% | 576,172 | 411,232,404 |
| 2025-03-14 | 6.78 | 7.15 | 6.65 | 6.93 | -5.46% | 669,370 | 460,527,984 |
| 2025-03-13 | 7.11 | 7.5 | 6.64 | 7.33 | +4.56% | 1,110,665 | 780,128,849 |
| 2025-03-12 | 6.94 | 7.43 | 6.94 | 7.01 | +3.85% | 709,087 | 516,669,665 |
| 2025-03-11 | 6.5 | 7.08 | 6.45 | 6.75 | +1.66% | 560,095 | 380,389,418 |
| 2025-03-10 | 6.66 | 6.83 | 6.49 | 6.64 | -0.3% | 483,997 | 321,783,970 |
| 2025-03-07 | 6.9 | 6.9 | 6.46 | 6.66 | -6.59% | 816,455 | 547,541,110 |
| 2025-03-06 | 6.33 | 7.13 | 6.33 | 7.13 | +10.03% | 938,416 | 638,886,586 |
| 2025-03-05 | 6.53 | 6.81 | 6.25 | 6.48 | +2.21% | 902,992 | 589,352,158 |
| 2025-03-04 | 5.76 | 6.34 | 5.63 | 6.34 | +10.07% | 570,205 | 341,099,362 |
| 2025-03-03 | 6.1 | 6.68 | 5.76 | 5.76 | -8.28% | 863,522 | 541,025,930 |
| 2025-02-28 | 6.23 | 6.7 | 6.01 | 6.28 | +0.8% | 986,839 | 615,029,236 |
| 2025-02-27 | 5.74 | 6.23 | 5.74 | 6.23 | +10.07% | 865,102 | 524,083,345 |
| 2025-02-26 | 5.96 | 6.35 | 5.66 | 5.66 | -5.51% | 832,306 | 492,491,940 |
| 2025-02-25 | 5.52 | 6.07 | 5.27 | 5.99 | +8.51% | 794,711 | 460,700,908 |
| 2025-02-24 | 5.02 | 5.52 | 5 | 5.52 | +9.96% | 325,429 | 173,335,601 |
| 2025-02-21 | 4.99 | 5.15 | 4.93 | 5.02 | +0.8% | 179,227 | 90,401,508 |
| 2025-02-20 | 4.97 | 5.07 | 4.94 | 4.98 | -0.2% | 79,666 | 39,732,957 |
| 2025-02-19 | 4.88 | 5 | 4.86 | 4.99 | +2.67% | 78,554 | 38,927,390 |
| 2025-02-18 | 5.02 | 5.02 | 4.84 | 4.86 | -3.38% | 78,169 | 38,545,636 |
| 2025-02-17 | 4.92 | 5.04 | 4.9 | 5.03 | +2.24% | 89,136 | 44,435,362 |
| 2025-02-14 | 4.97 | 5.02 | 4.87 | 4.92 | -1.4% | 83,015 | 41,029,105 |
| 2025-02-13 | 5 | 5.09 | 4.98 | 4.99 | -0.6% | 104,493 | 52,573,415 |
| 2025-02-12 | 4.97 | 5.02 | 4.86 | 5.02 | +0.4% | 134,949 | 67,015,106 |
| 2025-02-11 | 5.03 | 5.33 | 4.89 | 5 | -0.4% | 222,805 | 112,108,127 |
| 2025-02-10 | 4.88 | 5.03 | 4.88 | 5.02 | +2.87% | 116,698 | 57,825,304 |
| 2025-02-07 | 4.76 | 4.93 | 4.76 | 4.88 | +2.74% | 122,622 | 59,702,124 |
| 2025-02-06 | 4.65 | 4.76 | 4.54 | 4.75 | +1.93% | 84,557 | 39,518,303 |
| 2025-02-05 | 4.53 | 4.7 | 4.53 | 4.66 | +3.33% | 106,210 | 49,309,027 |
| 2025-01-27 | 4.6 | 4.7 | 4.5 | 4.51 | -1.53% | 96,174 | 43,922,802 |
| 2025-01-24 | 4.55 | 4.6 | 4.49 | 4.58 | +0.88% | 66,914 | 30,447,240 |
| 2025-01-23 | 4.65 | 4.77 | 4.54 | 4.54 | -1.3% | 83,736 | 38,957,983 |
| 2025-01-22 | 4.69 | 4.7 | 4.57 | 4.6 | -2.95% | 76,347 | 35,254,066 |
| 2025-01-21 | 4.88 | 4.9 | 4.71 | 4.74 | -2.47% | 77,380 | 36,858,456 |
| 2025-01-20 | 4.83 | 4.89 | 4.7 | 4.86 | +1.04% | 80,492 | 38,861,152 |
| 2025-01-17 | 4.88 | 4.88 | 4.77 | 4.81 | -1.84% | 69,528 | 33,419,885 |
| 2025-01-16 | 4.82 | 4.98 | 4.82 | 4.9 | +2.08% | 96,597 | 47,333,689 |
| 2025-01-15 | 4.84 | 4.87 | 4.75 | 4.8 | -0.83% | 71,578 | 34,361,322 |
| 2025-01-14 | 4.64 | 4.84 | 4.6 | 4.84 | +5.45% | 99,194 | 47,183,438 |
| 2025-01-13 | 4.54 | 4.61 | 4.41 | 4.59 | -0.43% | 79,836 | 36,206,609 |
| 2025-01-10 | 4.87 | 4.97 | 4.6 | 4.61 | -5.53% | 126,256 | 59,826,423 |
| 2025-01-09 | 4.8 | 4.98 | 4.75 | 4.88 | -0.41% | 158,322 | 76,572,176 |
| 2025-01-08 | 4.68 | 5.21 | 4.54 | 4.9 | +3.38% | 245,456 | 119,724,580 |
| 2025-01-07 | 4.55 | 4.75 | 4.54 | 4.74 | +4.64% | 102,462 | 47,526,568 |
| 2025-01-06 | 4.58 | 4.61 | 4.4 | 4.53 | -1.74% | 104,067 | 47,044,675 |
| 2025-01-03 | 4.98 | 5.03 | 4.59 | 4.61 | -7.62% | 158,805 | 75,243,147 |
| 2025-01-02 | 5.09 | 5.13 | 4.93 | 4.99 | -1.58% | 114,802 | 57,722,468 |
| 2024-12-31 | 5.27 | 5.35 | 5.05 | 5.07 | -4.16% | 163,793 | 84,359,055 |
| 2024-12-30 | 5.31 | 5.57 | 5.2 | 5.29 | +0.19% | 284,705 | 152,221,096 |
| 2024-12-27 | 5.39 | 5.43 | 5.25 | 5.28 | -3.83% | 262,407 | 139,755,227 |
| 2024-12-26 | 4.95 | 5.49 | 4.94 | 5.49 | +10.02% | 187,615 | 98,986,908 |
| 2024-12-25 | 5.21 | 5.24 | 4.92 | 4.99 | -4.22% | 137,549 | 68,778,245 |
| 2024-12-24 | 5.22 | 5.32 | 5.13 | 5.21 | -0.19% | 100,214 | 52,202,371 |
| 2024-12-23 | 5.6 | 5.61 | 5.19 | 5.22 | -6.28% | 183,068 | 97,224,402 |
| 2024-12-20 | 5.55 | 5.62 | 5.5 | 5.57 | +0.36% | 102,319 | 56,917,410 |
| 2024-12-19 | 5.6 | 5.65 | 5.47 | 5.55 | -1.77% | 123,270 | 68,326,417 |
| 2024-12-18 | 5.5 | 5.78 | 5.43 | 5.65 | +2.17% | 187,881 | 105,634,555 |
| 2024-12-17 | 5.82 | 5.88 | 5.5 | 5.53 | -4.98% | 191,588 | 107,880,847 |
| 2024-12-16 | 5.88 | 5.94 | 5.77 | 5.82 | -0.17% | 175,251 | 102,786,222 |
| 2024-12-13 | 6 | 6.1 | 5.82 | 5.83 | -3.64% | 249,705 | 148,618,054 |
| 2024-12-12 | 5.99 | 6.05 | 5.86 | 6.05 | -0.33% | 276,090 | 164,762,142 |
| 2024-12-11 | 5.93 | 6.16 | 5.9 | 6.07 | +3.94% | 410,521 | 247,680,411 |
| 2024-12-10 | 6.06 | 6.06 | 5.83 | 5.84 | -0.68% | 311,586 | 184,957,629 |
| 2024-12-09 | 5.88 | 6.05 | 5.8 | 5.88 | -0.84% | 364,320 | 216,147,089 |
| 2024-12-06 | 6.01 | 6.03 | 5.76 | 5.93 | -3.26% | 525,940 | 310,180,854 |
| 2024-12-05 | 6.49 | 6.49 | 5.94 | 6.13 | +0.33% | 898,144 | 557,893,443 |
| 2024-12-04 | 5.52 | 6.11 | 5.52 | 6.11 | +10.09% | 172,939 | 103,469,343 |
| 2024-12-03 | 5.55 | 5.56 | 5.41 | 5.55 | -0.54% | 177,253 | 97,239,654 |
| 2024-12-02 | 5.35 | 5.62 | 5.3 | 5.58 | +5.28% | 284,139 | 156,544,495 |
| 2024-11-29 | 5.28 | 5.31 | 5.11 | 5.3 | -0.19% | 187,795 | 98,360,045 |
| 2024-11-28 | 5.27 | 5.4 | 5.25 | 5.31 | +1.14% | 172,565 | 92,081,681 |
| 2024-11-27 | 5.28 | 5.28 | 5.08 | 5.25 | -0.94% | 173,029 | 89,325,450 |
| 2024-11-26 | 5.32 | 5.47 | 5.28 | 5.3 | -1.12% | 154,848 | 82,989,453 |
| 2024-11-25 | 5.29 | 5.42 | 5.13 | 5.36 | +1.71% | 216,306 | 113,885,054 |
| 2024-11-22 | 5.52 | 5.68 | 5.15 | 5.27 | -4.01% | 295,950 | 162,539,226 |
| 2024-11-21 | 5.48 | 5.61 | 5.41 | 5.49 | -0.18% | 198,503 | 109,451,217 |
| 2024-11-20 | 5.32 | 5.54 | 5.28 | 5.5 | +3% | 225,778 | 122,802,802 |
| 2024-11-19 | 5.17 | 5.34 | 5.12 | 5.34 | +1.52% | 234,659 | 122,790,102 |
| 2024-11-18 | 5.6 | 5.7 | 5.2 | 5.26 | -5.73% | 313,956 | 168,444,483 |
| 2024-11-15 | 5.38 | 5.75 | 5.38 | 5.58 | +2.01% | 396,637 | 222,280,157 |
| 2024-11-14 | 5.75 | 5.8 | 5.45 | 5.47 | -7.29% | 447,785 | 249,698,607 |
| 2024-11-13 | 5.95 | 6.1 | 5.82 | 5.9 | +1.03% | 538,495 | 321,073,998 |
| 2024-11-12 | 6.15 | 6.3 | 5.7 | 5.84 | -7.3% | 741,020 | 438,106,480 |
| 2024-11-11 | 7 | 7 | 6.05 | 6.3 | -5.55% | 1,187,156 | 762,751,566 |
| 2024-11-08 | 6.28 | 6.67 | 6.16 | 6.67 | +10.07% | 396,381 | 256,903,071 |
| 2024-11-07 | 6.06 | 6.06 | 5.8 | 6.06 | +9.98% | 898,602 | 538,375,260 |
| 2024-11-06 | 5.51 | 5.51 | 5.51 | 5.51 | +9.98% | 150,365 | 82,851,115 |
| 2024-11-05 | 4.92 | 5.05 | 4.86 | 5.01 | +1.01% | 252,645 | 125,862,421 |
| 2024-11-04 | 4.63 | 5.09 | 4.63 | 4.96 | +2.69% | 304,832 | 151,061,973 |
| 2024-11-01 | 5.31 | 5.33 | 4.83 | 4.83 | -10.06% | 428,255 | 213,595,938 |
| 2024-10-31 | 5.64 | 5.64 | 5.18 | 5.37 | +4.68% | 702,373 | 372,438,689 |
| 2024-10-30 | 4.65 | 5.13 | 4.6 | 5.13 | +10.09% | 276,094 | 136,436,269 |
| 2024-10-29 | 4.78 | 4.83 | 4.63 | 4.66 | -2.31% | 156,567 | 73,983,151 |
| 2024-10-28 | 4.53 | 4.81 | 4.53 | 4.77 | +1.92% | 265,587 | 124,785,202 |
| 2024-10-25 | 4.68 | 4.76 | 4.64 | 4.68 | +1.08% | 208,716 | 98,138,565 |
| 2024-10-24 | 4.64 | 4.69 | 4.54 | 4.63 | -0.22% | 198,283 | 91,459,034 |
| 2024-10-23 | 4.57 | 4.71 | 4.48 | 4.64 | +4.04% | 361,550 | 166,789,232 |
| 2024-10-22 | 4.3 | 4.46 | 4.26 | 4.46 | +3.96% | 215,778 | 94,912,989 |
| 2024-10-21 | 4.25 | 4.36 | 4.23 | 4.29 | +1.42% | 173,037 | 74,224,228 |
| 2024-10-18 | 4.15 | 4.29 | 4.09 | 4.23 | +1.93% | 163,832 | 68,756,374 |
| 2024-10-17 | 4.2 | 4.3 | 4.15 | 4.15 | -0.72% | 123,679 | 52,213,888 |
| 2024-10-16 | 4.15 | 4.2 | 4.12 | 4.18 | -0.24% | 117,911 | 49,069,229 |
| 2024-10-15 | 4.29 | 4.31 | 4.18 | 4.19 | -3.01% | 141,160 | 59,927,155 |
| 2024-10-14 | 4.2 | 4.32 | 4.16 | 4.32 | +2.13% | 167,004 | 71,044,778 |
| 2024-10-11 | 4.25 | 4.38 | 4.18 | 4.23 | -1.63% | 199,946 | 85,396,074 |
| 2024-10-10 | 4.3 | 4.44 | 4.17 | 4.3 | -1.83% | 227,977 | 98,324,906 |
| 2024-10-09 | 4.67 | 4.75 | 4.38 | 4.38 | -10.06% | 280,010 | 125,745,823 |
| 2024-10-08 | 5.02 | 5.02 | 4.55 | 4.87 | +6.8% | 404,691 | 194,164,239 |
| 2024-09-30 | 4.39 | 4.6 | 4.2 | 4.56 | +8.31% | 426,246 | 188,626,563 |
| 2024-09-27 | 4.11 | 4.25 | 4.07 | 4.21 | +3.69% | 186,968 | 77,752,537 |
| 2024-09-26 | 3.95 | 4.06 | 3.93 | 4.06 | +3.05% | 197,228 | 78,885,407 |
| 2024-09-25 | 3.9 | 4.03 | 3.9 | 3.94 | +1.29% | 229,615 | 91,021,300 |
| 2024-09-24 | 3.71 | 3.9 | 3.71 | 3.89 | +4.29% | 217,230 | 82,852,734 |
| 2024-09-23 | 3.68 | 3.77 | 3.64 | 3.73 | +0.54% | 125,690 | 46,698,193 |
| 2024-09-20 | 3.79 | 3.81 | 3.69 | 3.71 | -2.88% | 157,511 | 58,847,514 |
| 2024-09-19 | 3.76 | 3.82 | 3.66 | 3.82 | +1.87% | 185,241 | 69,822,161 |
| 2024-09-18 | 3.84 | 3.84 | 3.7 | 3.75 | -3.35% | 175,690 | 65,738,433 |
| 2024-09-13 | 3.78 | 3.94 | 3.67 | 3.88 | +1.84% | 293,023 | 111,578,156 |
| 2024-09-12 | 3.96 | 3.96 | 3.8 | 3.81 | -3.3% | 221,493 | 85,430,474 |
| 2024-09-11 | 3.93 | 3.96 | 3.84 | 3.94 | -1.01% | 238,367 | 93,276,036 |
| 2024-09-10 | 4.15 | 4.16 | 3.91 | 3.98 | -5.69% | 435,027 | 172,946,688 |
| 2024-09-09 | 4.28 | 4.45 | 4.05 | 4.22 | +4.2% | 716,134 | 302,560,250 |
| 2024-09-06 | 3.69 | 4.05 | 3.68 | 4.05 | +10.05% | 117,134 | 46,490,571 |
| 2024-09-05 | 3.58 | 3.7 | 3.58 | 3.68 | +2.51% | 88,786 | 32,495,512 |
| 2024-09-04 | 3.65 | 3.65 | 3.58 | 3.59 | -2.18% | 88,885 | 32,100,147 |
| 2024-09-03 | 3.62 | 3.68 | 3.59 | 3.67 | +2.23% | 84,387 | 30,803,905 |
| 2024-09-02 | 3.68 | 3.72 | 3.59 | 3.59 | -1.91% | 76,491 | 27,932,413 |
| 2024-08-30 | 3.59 | 3.73 | 3.57 | 3.66 | +2.23% | 117,748 | 43,149,605 |
| 2024-08-29 | 3.58 | 3.61 | 3.51 | 3.58 | +0.56% | 79,193 | 28,248,632 |
| 2024-08-28 | 3.54 | 3.61 | 3.51 | 3.56 | +0.28% | 109,310 | 39,011,738 |
| 2024-08-27 | 3.68 | 3.69 | 3.55 | 3.55 | -3.01% | 114,791 | 41,133,805 |
| 2024-08-26 | 3.62 | 3.73 | 3.59 | 3.66 | +0.55% | 126,435 | 46,452,776 |
| 2024-08-23 | 3.69 | 3.7 | 3.6 | 3.64 | -1.89% | 123,414 | 45,051,704 |
| 2024-08-22 | 3.74 | 3.8 | 3.71 | 3.71 | -1.59% | 83,437 | 31,285,128 |
| 2024-08-21 | 3.78 | 3.79 | 3.73 | 3.77 | -1.05% | 100,502 | 37,758,021 |
| 2024-08-20 | 3.91 | 3.92 | 3.78 | 3.81 | -2.31% | 146,904 | 56,103,430 |
| 2024-08-19 | 3.9 | 3.95 | 3.86 | 3.9 | -0.76% | 150,808 | 58,929,229 |
| 2024-08-16 | 4.04 | 4.07 | 3.92 | 3.93 | -3.44% | 202,137 | 80,287,042 |
| 2024-08-15 | 3.99 | 4.08 | 3.92 | 4.07 | +0.99% | 235,729 | 94,805,508 |
| 2024-08-14 | 4.11 | 4.16 | 4.03 | 4.03 | -1.47% | 205,341 | 84,111,493 |
| 2024-08-13 | 4 | 4.11 | 3.97 | 4.09 | +1.49% | 200,144 | 81,134,826 |
| 2024-08-12 | 4.05 | 4.13 | 3.94 | 4.03 | -0.49% | 224,305 | 90,180,435 |
| 2024-08-09 | 4.1 | 4.15 | 4.04 | 4.05 | -0.74% | 188,085 | 76,761,786 |
| 2024-08-08 | 4.23 | 4.23 | 4.04 | 4.08 | -3.77% | 306,761 | 125,430,688 |
| 2024-08-07 | 4.33 | 4.4 | 4.22 | 4.24 | -2.75% | 263,561 | 113,199,946 |
| 2024-08-06 | 4.29 | 4.42 | 4.12 | 4.36 | +2.11% | 361,777 | 154,489,419 |
| 2024-08-05 | 4.59 | 4.6 | 4.26 | 4.27 | -9.73% | 472,795 | 208,464,981 |
| 2024-08-02 | 4.97 | 5.1 | 4.72 | 4.73 | -7.8% | 561,082 | 272,559,732 |
| 2024-08-01 | 4.9 | 5.27 | 4.7 | 5.13 | +2.81% | 712,376 | 357,731,139 |
| 2024-07-31 | 4.99 | 5.42 | 4.88 | 4.99 | -7.25% | 792,629 | 402,624,080 |
| 2024-07-30 | 5.48 | 5.99 | 4.98 | 5.38 | -2.71% | 1,085,424 | 593,067,066 |
| 2024-07-29 | 5.04 | 5.53 | 5.02 | 5.53 | +9.94% | 759,496 | 405,502,836 |
| 2024-07-26 | 4.84 | 5.03 | 4.46 | 5.03 | +10.07% | 955,607 | 454,492,010 |
| 2024-07-25 | 3.95 | 4.57 | 3.95 | 4.57 | +10.12% | 531,728 | 229,164,969 |
| 2024-07-24 | 4.38 | 4.58 | 4.13 | 4.15 | -9.59% | 574,359 | 247,131,030 |
| 2024-07-23 | 4.42 | 4.63 | 4.23 | 4.59 | +3.38% | 704,655 | 314,778,356 |
| 2024-07-22 | 4.25 | 4.87 | 4.14 | 4.44 | -1.55% | 891,777 | 401,496,235 |
| 2024-07-19 | 4.1 | 4.51 | 4.05 | 4.51 | +10% | 659,161 | 285,690,164 |
| 2024-07-18 | 3.62 | 4.1 | 3.57 | 4.1 | +9.92% | 506,564 | 201,917,093 |
| 2024-07-17 | 3.89 | 3.9 | 3.67 | 3.73 | -4.6% | 382,010 | 143,395,966 |
| 2024-07-16 | 3.55 | 4 | 3.55 | 3.91 | +1.03% | 566,423 | 213,629,931 |
| 2024-07-15 | 4.27 | 4.27 | 3.84 | 3.87 | -0.26% | 686,685 | 282,646,532 |
| 2024-07-12 | 3.5 | 3.88 | 3.45 | 3.88 | +9.92% | 322,041 | 117,215,261 |
| 2024-07-11 | 3.28 | 3.53 | 3.23 | 3.53 | +9.97% | 196,186 | 67,249,835 |
| 2024-07-10 | 3.13 | 3.35 | 3.13 | 3.21 | +1.26% | 112,130 | 36,242,844 |
| 2024-07-09 | 3.16 | 3.19 | 3.06 | 3.17 | +0.96% | 58,796 | 18,415,022 |
| 2024-07-08 | 3.29 | 3.29 | 3.13 | 3.14 | -4.27% | 61,204 | 19,360,143 |
| 2024-07-05 | 3.25 | 3.3 | 3.2 | 3.28 | +0.92% | 55,988 | 18,244,990 |
| 2024-07-04 | 3.4 | 3.41 | 3.24 | 3.25 | -4.69% | 75,468 | 24,883,131 |
| 2024-07-03 | 3.37 | 3.47 | 3.37 | 3.41 | +0.59% | 57,882 | 19,828,640 |
| 2024-07-02 | 3.32 | 3.42 | 3.29 | 3.39 | +1.5% | 69,262 | 23,448,501 |
| 2024-07-01 | 3.26 | 3.34 | 3.24 | 3.34 | +1.83% | 56,863 | 18,758,726 |
| 2024-06-28 | 3.31 | 3.39 | 3.26 | 3.28 | -2.38% | 81,951 | 27,214,225 |
| 2024-06-27 | 3.45 | 3.5 | 3.34 | 3.36 | -2.89% | 65,986 | 22,540,116 |
| 2024-06-26 | 3.34 | 3.47 | 3.28 | 3.46 | +4.22% | 60,647 | 20,497,495 |
| 2024-06-25 | 3.24 | 3.38 | 3.24 | 3.32 | +1.84% | 68,602 | 22,835,183 |
| 2024-06-24 | 3.35 | 3.4 | 3.24 | 3.26 | -4.68% | 87,965 | 28,966,724 |
| 2024-06-21 | 3.42 | 3.47 | 3.38 | 3.42 | 0% | 63,904 | 21,880,474 |
| 2024-06-20 | 3.54 | 3.58 | 3.4 | 3.42 | -3.39% | 91,362 | 31,642,343 |
| 2024-06-19 | 3.6 | 3.66 | 3.54 | 3.54 | -1.67% | 120,265 | 43,194,928 |
| 2024-06-18 | 3.38 | 3.63 | 3.35 | 3.6 | +7.46% | 163,361 | 57,732,473 |
| 2024-06-17 | 3.39 | 3.45 | 3.33 | 3.35 | -1.76% | 91,157 | 30,907,139 |
| 2024-06-14 | 3.44 | 3.48 | 3.38 | 3.41 | -0.58% | 74,502 | 25,476,279 |
| 2024-06-13 | 3.57 | 3.59 | 3.43 | 3.43 | -3.92% | 110,688 | 38,573,257 |
| 2024-06-12 | 3.48 | 3.6 | 3.43 | 3.57 | +2.59% | 112,753 | 40,074,998 |
| 2024-06-11 | 3.6 | 3.64 | 3.45 | 3.48 | -4.13% | 141,735 | 49,637,470 |
| 2024-06-07 | 3.3 | 3.69 | 3.3 | 3.63 | 0% | 288,865 | 103,681,507 |
| 2024-06-06 | 3.64 | 3.79 | 3.63 | 3.63 | -9.93% | 159,146 | 57,980,382 |
| 2024-06-05 | 4.21 | 4.21 | 3.93 | 4.03 | +5.22% | 378,490 | 154,343,176 |
| 2024-06-04 | 3.88 | 3.88 | 3.77 | 3.83 | -0.78% | 55,364 | 21,060,207 |
| 2024-06-03 | 4 | 4.05 | 3.81 | 3.86 | -3.98% | 80,618 | 31,381,151 |
| 2024-05-31 | 3.97 | 4.03 | 3.97 | 4.02 | +1.26% | 40,585 | 16,287,809 |
| 2024-05-30 | 4.02 | 4.04 | 3.95 | 3.97 | 0% | 45,486 | 18,116,730 |
| 2024-05-29 | 4 | 4.06 | 3.96 | 3.97 | -0.5% | 51,070 | 20,419,035 |
| 2024-05-28 | 4.02 | 4.07 | 3.98 | 3.99 | -1.48% | 43,913 | 17,623,721 |
| 2024-05-27 | 4.05 | 4.13 | 3.97 | 4.05 | -0.25% | 61,938 | 24,884,594 |
| 2024-05-24 | 4.09 | 4.14 | 4.04 | 4.06 | -0.73% | 42,148 | 17,260,457 |
| 2024-05-23 | 4.2 | 4.21 | 4.08 | 4.09 | -3.08% | 67,897 | 27,969,421 |
| 2024-05-22 | 4.16 | 4.27 | 4.15 | 4.22 | +0.96% | 58,214 | 24,608,427 |
| 2024-05-21 | 4.21 | 4.22 | 4.13 | 4.18 | -0.95% | 84,613 | 35,250,455 |
| 2024-05-20 | 4.39 | 4.4 | 4.17 | 4.22 | -4.74% | 163,395 | 69,386,107 |
| 2024-05-17 | 4.43 | 4.48 | 4.36 | 4.43 | +0.45% | 54,743 | 24,147,528 |
| 2024-05-16 | 4.32 | 4.45 | 4.31 | 4.41 | +2.32% | 83,463 | 36,766,052 |
| 2024-05-15 | 4.3 | 4.38 | 4.27 | 4.31 | -0.46% | 55,803 | 24,176,554 |
| 2024-05-14 | 4.21 | 4.36 | 4.21 | 4.33 | +2.85% | 78,178 | 33,650,473 |
| 2024-05-13 | 4.32 | 4.34 | 4.2 | 4.21 | -3.66% | 107,605 | 45,685,627 |
| 2024-05-10 | 4.49 | 4.49 | 4.33 | 4.37 | -1.8% | 63,412 | 27,805,238 |
| 2024-05-09 | 4.4 | 4.52 | 4.38 | 4.45 | +1.14% | 73,627 | 32,937,208 |
| 2024-05-08 | 4.48 | 4.48 | 4.4 | 4.4 | -1.79% | 64,722 | 28,642,271 |
| 2024-05-07 | 4.4 | 4.53 | 4.33 | 4.48 | +1.13% | 99,932 | 44,565,384 |
| 2024-05-06 | 4.34 | 4.5 | 4.34 | 4.43 | +2.55% | 108,484 | 47,981,515 |
| 2024-04-30 | 4.43 | 4.47 | 4.29 | 4.32 | -2.48% | 92,611 | 40,394,664 |
| 2024-04-29 | 4.25 | 4.44 | 4.24 | 4.43 | +4.48% | 109,568 | 47,909,473 |
| 2024-04-26 | 4.18 | 4.26 | 4.14 | 4.24 | +1.44% | 97,281 | 41,026,009 |
| 2024-04-25 | 4.24 | 4.27 | 4.15 | 4.18 | -1.42% | 129,797 | 54,707,407 |
| 2024-04-24 | 3.96 | 4.3 | 3.96 | 4.24 | +6.8% | 194,277 | 81,257,509 |
| 2024-04-23 | 3.94 | 4.02 | 3.91 | 3.97 | +0.76% | 73,977 | 29,440,749 |
| 2024-04-22 | 3.99 | 4.04 | 3.87 | 3.94 | -1.25% | 86,242 | 34,128,755 |
| 2024-04-19 | 4.06 | 4.1 | 3.97 | 3.99 | -1.48% | 87,827 | 35,294,370 |
| 2024-04-18 | 4.08 | 4.16 | 3.94 | 4.05 | -0.74% | 145,468 | 58,899,065 |
| 2024-04-17 | 3.73 | 4.08 | 3.72 | 4.08 | +9.09% | 178,721 | 71,095,364 |
| 2024-04-16 | 4.09 | 4.1 | 3.74 | 3.74 | -10.1% | 178,742 | 68,599,785 |
| 2024-04-15 | 4.44 | 4.47 | 4.03 | 4.16 | -6.31% | 186,869 | 78,592,228 |
| 2024-04-12 | 4.54 | 4.58 | 4.43 | 4.44 | -2.2% | 97,145 | 43,680,962 |
| 2024-04-11 | 4.57 | 4.61 | 4.43 | 4.54 | +1.11% | 118,822 | 53,921,730 |
| 2024-04-10 | 4.68 | 4.69 | 4.42 | 4.49 | -3.23% | 155,552 | 70,359,280 |
| 2024-04-09 | 4.57 | 4.66 | 4.52 | 4.64 | +2.43% | 155,759 | 71,711,690 |
| 2024-04-08 | 4.69 | 4.74 | 4.51 | 4.53 | -3.62% | 206,623 | 94,863,772 |
| 2024-04-03 | 4.89 | 4.93 | 4.68 | 4.7 | -4.86% | 265,239 | 126,409,220 |
| 2024-04-02 | 5.08 | 5.13 | 4.9 | 4.94 | -3.33% | 313,564 | 156,128,321 |
| 2024-04-01 | 5.05 | 5.13 | 4.98 | 5.11 | +1.19% | 314,814 | 159,788,671 |
| 2024-03-29 | 5.2 | 5.23 | 4.96 | 5.05 | -3.81% | 394,939 | 200,324,935 |
| 2024-03-28 | 4.9 | 5.36 | 4.84 | 5.25 | +0.77% | 580,312 | 296,779,554 |
| 2024-03-27 | 5.08 | 5.45 | 5.08 | 5.21 | -7.62% | 713,979 | 370,993,284 |
| 2024-03-26 | 5.64 | 5.64 | 5.64 | 5.64 | -10.05% | 25,984 | 14,654,976 |
| 2024-03-25 | 6.27 | 6.61 | 6.27 | 6.27 | -10.04% | 214,661 | 135,450,743 |
| 2024-03-22 | 6.97 | 6.97 | 6.8 | 6.97 | +9.94% | 390,678 | 271,973,225 |
| 2024-03-21 | 6.34 | 6.34 | 6.34 | 6.34 | +10.07% | 68,126 | 43,191,884 |
| 2024-03-20 | 5.76 | 5.76 | 5.76 | 5.76 | +9.92% | 44,932 | 25,880,832 |
| 2024-03-19 | 5.24 | 5.24 | 5.24 | 5.24 | +10.08% | 67,245 | 35,236,181 |
| 2024-03-18 | 4.36 | 4.76 | 4.35 | 4.76 | +9.93% | 62,167 | 28,935,938 |
| 2024-03-15 | 4.22 | 4.34 | 4.17 | 4.33 | +2.36% | 74,237 | 31,709,381 |
| 2024-03-14 | 4.27 | 4.33 | 4.18 | 4.23 | -1.86% | 75,289 | 32,052,858 |
| 2024-03-13 | 4.36 | 4.37 | 4.26 | 4.31 | -0.23% | 80,454 | 34,742,056 |
| 2024-03-12 | 4.29 | 4.33 | 4.22 | 4.32 | +1.17% | 92,810 | 39,762,810 |
| 2024-03-11 | 4.17 | 4.28 | 4.16 | 4.27 | +2.4% | 80,369 | 34,047,844 |
| 2024-03-08 | 4.11 | 4.22 | 4.04 | 4.17 | +1.46% | 95,350 | 39,378,842 |
| 2024-03-07 | 4.08 | 4.22 | 4.08 | 4.11 | +0.98% | 124,718 | 51,706,862 |
| 2024-03-06 | 4.06 | 4.16 | 4.02 | 4.07 | -0.49% | 96,519 | 39,436,762 |
| 2024-03-05 | 4.12 | 4.2 | 4.02 | 4.09 | -1.21% | 123,174 | 50,367,233 |
| 2024-03-04 | 4.28 | 4.3 | 4.04 | 4.14 | -3.72% | 114,325 | 47,408,842 |
| 2024-03-01 | 4.43 | 4.46 | 4.25 | 4.3 | -2.71% | 142,661 | 61,690,673 |
| 2024-02-29 | 3.96 | 4.44 | 3.91 | 4.42 | +6.25% | 217,003 | 92,229,235 |
| 2024-02-28 | 4.63 | 4.7 | 4.16 | 4.16 | -9.96% | 221,163 | 97,569,151 |
| 2024-02-27 | 4.42 | 4.62 | 4.39 | 4.62 | +5.96% | 105,089 | 47,569,069 |
| 2024-02-26 | 4.29 | 4.48 | 4.25 | 4.36 | +2.83% | 96,085 | 41,825,339 |
| 2024-02-23 | 4.09 | 4.28 | 4.06 | 4.24 | +3.67% | 105,021 | 43,734,432 |
| 2024-02-22 | 3.91 | 4.09 | 3.85 | 4.09 | +4.34% | 99,621 | 39,908,416 |
| 2024-02-21 | 3.71 | 4.05 | 3.65 | 3.92 | +5.38% | 131,033 | 51,154,597 |
| 2024-02-20 | 3.56 | 3.74 | 3.53 | 3.72 | +1.92% | 156,430 | 57,163,424 |
| 2024-02-19 | 3.4 | 3.73 | 3.4 | 3.65 | +7.67% | 232,444 | 83,842,000 |
| 2024-02-08 | 3.2 | 3.45 | 2.92 | 3.39 | +5.94% | 221,991 | 70,333,006 |
| 2024-02-07 | 3.57 | 3.58 | 3.18 | 3.2 | -9.35% | 276,220 | 90,783,144 |
| 2024-02-06 | 3.69 | 3.77 | 3.51 | 3.53 | -9.49% | 223,798 | 79,295,002 |
| 2024-02-05 | 4.28 | 4.28 | 3.9 | 3.9 | -9.93% | 82,588 | 32,834,259 |
| 2024-02-02 | 4.64 | 4.7 | 4.13 | 4.33 | -5.66% | 152,526 | 67,707,518 |
| 2024-02-01 | 4.75 | 4.79 | 4.48 | 4.59 | -4.38% | 161,688 | 74,269,553 |
| 2024-01-31 | 5.05 | 5.27 | 4.76 | 4.8 | -5.14% | 196,383 | 98,325,647 |
| 2024-01-30 | 4.7 | 5.25 | 4.59 | 5.06 | -0.59% | 365,301 | 182,290,468 |
| 2024-01-29 | 5.35 | 5.5 | 5.09 | 5.09 | -10.07% | 217,310 | 111,895,344 |
| 2024-01-26 | 5.38 | 5.94 | 5.38 | 5.66 | +4.81% | 266,139 | 154,683,214 |
| 2024-01-25 | 5.14 | 5.4 | 5.1 | 5.4 | +5.06% | 105,953 | 56,101,292 |
| 2024-01-24 | 5 | 5.14 | 4.93 | 5.14 | +3.63% | 82,746 | 41,731,893 |
| 2024-01-23 | 4.9 | 4.99 | 4.81 | 4.96 | +1.22% | 84,676 | 41,572,136 |
| 2024-01-22 | 5.22 | 5.25 | 4.85 | 4.9 | -6.13% | 63,674 | 32,256,992 |
| 2024-01-19 | 5.29 | 5.33 | 5.22 | 5.22 | -1.69% | 47,901 | 25,254,746 |
| 2024-01-18 | 5.42 | 5.45 | 5.13 | 5.31 | -2.57% | 84,159 | 44,277,902 |
| 2024-01-17 | 5.59 | 5.62 | 5.45 | 5.45 | -3.02% | 45,145 | 24,942,462 |
| 2024-01-16 | 5.68 | 5.71 | 5.55 | 5.62 | -1.4% | 58,441 | 32,859,887 |
| 2024-01-15 | 5.69 | 5.74 | 5.62 | 5.7 | -0.18% | 30,924 | 17,563,153 |
| 2024-01-12 | 5.72 | 5.8 | 5.69 | 5.71 | -0.17% | 35,922 | 20,634,347 |
| 2024-01-11 | 5.61 | 5.73 | 5.61 | 5.72 | +1.6% | 35,676 | 20,233,263 |
| 2024-01-10 | 5.7 | 5.74 | 5.61 | 5.63 | -1.57% | 48,211 | 27,295,798 |
| 2024-01-09 | 5.69 | 5.78 | 5.64 | 5.72 | +1.42% | 63,881 | 36,372,323 |
| 2024-01-08 | 5.75 | 5.75 | 5.63 | 5.64 | -1.74% | 47,929 | 27,234,356 |
| 2024-01-05 | 5.9 | 5.91 | 5.71 | 5.74 | -1.71% | 59,965 | 34,907,838 |
| 2024-01-04 | 5.84 | 5.87 | 5.82 | 5.84 | 0% | 48,787 | 28,498,262 |
| 2024-01-03 | 5.9 | 5.93 | 5.8 | 5.84 | -1.18% | 62,562 | 36,626,710 |
| 2024-01-02 | 5.89 | 6.01 | 5.88 | 5.91 | 0% | 72,849 | 43,290,416 |
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：