股票概览
5.78
-2.86%
-0.17
5.92
开盘价
5.92
最高价
5.72
最低价
538,903
成交量
数据更新至: 2025-03-25
技术指标
6.35
MA5 (5日均线)
6.58
MA10 (10日均线)
6.49
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 | 5.92 | 5.92 | 5.72 | 5.78 | -2.86% | 538,903 | 311,204,326 |
| 2025-03-24 | 6.3 | 6.31 | 5.73 | 5.95 | -6.45% | 1,418,930 | 850,350,407 |
| 2025-03-21 | 6.65 | 6.68 | 6.35 | 6.36 | -5.78% | 1,144,306 | 743,761,188 |
| 2025-03-20 | 6.95 | 6.99 | 6.7 | 6.75 | -2.32% | 1,294,598 | 882,448,120 |
| 2025-03-19 | 7 | 7.07 | 6.85 | 6.91 | -3.63% | 1,574,789 | 1,091,939,691 |
| 2025-03-18 | 6.8 | 7.46 | 6.8 | 7.17 | +4.22% | 2,089,716 | 1,496,050,945 |
| 2025-03-17 | 6.77 | 7.18 | 6.77 | 6.88 | +1.78% | 1,928,490 | 1,336,207,938 |
| 2025-03-14 | 6.49 | 7.12 | 6.21 | 6.76 | +4.48% | 1,986,365 | 1,346,065,873 |
| 2025-03-13 | 6.67 | 6.94 | 6.4 | 6.47 | -4.85% | 1,617,068 | 1,065,572,822 |
| 2025-03-12 | 7.18 | 7.25 | 6.79 | 6.8 | -1.59% | 2,296,038 | 1,600,308,247 |
| 2025-03-11 | 6.4 | 6.99 | 6.36 | 6.91 | +3.91% | 2,080,520 | 1,406,113,447 |
| 2025-03-10 | 6.45 | 6.91 | 6.34 | 6.65 | +1.53% | 1,891,996 | 1,260,092,282 |
| 2025-03-07 | 6.8 | 6.92 | 6.41 | 6.55 | -6.7% | 2,995,271 | 2,004,495,453 |
| 2025-03-06 | 6.25 | 7.02 | 6.22 | 7.02 | +10.03% | 3,100,450 | 2,100,990,550 |
| 2025-03-05 | 6.32 | 6.77 | 6.19 | 6.38 | +1.27% | 2,822,841 | 1,818,389,359 |
| 2025-03-04 | 6.79 | 6.9 | 6.08 | 6.3 | -6.53% | 3,681,007 | 2,377,858,694 |
| 2025-03-03 | 6.73 | 6.74 | 6.73 | 6.74 | +9.95% | 996,035 | 670,899,485 |
| 2025-02-28 | 5.55 | 6.13 | 5.55 | 6.13 | +10.05% | 1,516,248 | 898,630,861 |
| 2025-02-27 | 5.79 | 5.87 | 5.47 | 5.57 | -3.8% | 1,314,176 | 736,541,541 |
| 2025-02-26 | 5.66 | 5.91 | 5.66 | 5.79 | +4.7% | 1,580,025 | 911,971,785 |
| 2025-02-25 | 5.51 | 5.74 | 5.51 | 5.53 | -3.66% | 1,322,759 | 741,903,327 |
| 2025-02-24 | 5.68 | 6.04 | 5.67 | 5.74 | +1.95% | 2,356,288 | 1,368,480,634 |
| 2025-02-21 | 5.39 | 5.63 | 5.34 | 5.63 | +9.96% | 2,509,490 | 1,387,083,370 |
| 2025-02-20 | 5.16 | 5.24 | 5.08 | 5.12 | -1.92% | 1,040,601 | 535,401,373 |
| 2025-02-19 | 5.08 | 5.28 | 5.08 | 5.22 | +1.36% | 1,345,964 | 700,404,474 |
| 2025-02-18 | 5.5 | 5.67 | 5.15 | 5.15 | -9.97% | 2,452,155 | 1,321,081,742 |
| 2025-02-17 | 5.42 | 5.72 | 5.37 | 5.72 | +10% | 2,470,908 | 1,393,472,114 |
| 2025-02-14 | 5.9 | 5.91 | 5.19 | 5.2 | -4.94% | 2,830,087 | 1,556,062,943 |
| 2025-02-13 | 5.05 | 5.47 | 4.93 | 5.47 | +10.06% | 1,070,689 | 564,131,424 |
| 2025-02-12 | 4.85 | 5.27 | 4.85 | 4.97 | +1.64% | 1,012,578 | 509,574,022 |
| 2025-02-11 | 4.85 | 5 | 4.73 | 4.89 | +0.62% | 1,060,346 | 514,065,327 |
| 2025-02-10 | 4.85 | 5.08 | 4.81 | 4.86 | +3.4% | 1,222,249 | 598,898,473 |
| 2025-02-07 | 4.6 | 4.88 | 4.58 | 4.7 | +2.17% | 1,119,873 | 527,363,814 |
| 2025-02-06 | 4.61 | 4.64 | 4.48 | 4.6 | -0.22% | 1,003,292 | 458,226,974 |
| 2025-02-05 | 4.33 | 4.61 | 4.25 | 4.61 | +10.02% | 848,776 | 380,339,693 |
| 2025-01-27 | 4.2 | 4.25 | 4.19 | 4.19 | +0.48% | 250,471 | 105,782,549 |
| 2025-01-24 | 4.14 | 4.18 | 4.1 | 4.17 | +0.97% | 175,597 | 72,807,632 |
| 2025-01-23 | 4.17 | 4.24 | 4.13 | 4.13 | 0% | 259,770 | 109,015,653 |
| 2025-01-22 | 4.16 | 4.16 | 4.1 | 4.13 | -0.72% | 143,177 | 59,143,032 |
| 2025-01-21 | 4.2 | 4.23 | 4.14 | 4.16 | -0.72% | 211,887 | 88,530,645 |
| 2025-01-20 | 4.18 | 4.22 | 4.13 | 4.19 | +0.96% | 224,276 | 93,983,453 |
| 2025-01-17 | 4.15 | 4.17 | 4.1 | 4.15 | 0% | 171,325 | 70,976,544 |
| 2025-01-16 | 4.16 | 4.22 | 4.11 | 4.15 | +0.24% | 228,838 | 95,339,076 |
| 2025-01-15 | 4.16 | 4.2 | 4.11 | 4.14 | -0.48% | 192,624 | 79,893,505 |
| 2025-01-14 | 4 | 4.17 | 4 | 4.16 | +4.26% | 268,958 | 110,541,518 |
| 2025-01-13 | 4 | 4.02 | 3.91 | 3.99 | -0.99% | 177,998 | 70,694,541 |
| 2025-01-10 | 4.17 | 4.18 | 4.02 | 4.03 | -3.13% | 250,187 | 102,460,294 |
| 2025-01-09 | 4.12 | 4.23 | 4.09 | 4.16 | +0.48% | 248,237 | 103,526,246 |
| 2025-01-08 | 4.17 | 4.2 | 4.05 | 4.14 | -1.19% | 238,739 | 98,639,804 |
| 2025-01-07 | 4.1 | 4.21 | 4.07 | 4.19 | +2.2% | 271,642 | 111,991,778 |
| 2025-01-06 | 4.08 | 4.16 | 4 | 4.1 | -0.24% | 266,497 | 108,969,976 |
| 2025-01-03 | 4.33 | 4.37 | 4.09 | 4.11 | -5.3% | 407,666 | 171,429,643 |
| 2025-01-02 | 4.44 | 4.49 | 4.28 | 4.34 | -2.25% | 384,023 | 168,930,317 |
| 2024-12-31 | 4.58 | 4.68 | 4.42 | 4.44 | -3.06% | 452,230 | 204,273,192 |
| 2024-12-30 | 4.69 | 4.75 | 4.57 | 4.58 | -1.29% | 469,110 | 217,305,405 |
| 2024-12-27 | 4.72 | 4.86 | 4.6 | 4.64 | -1.69% | 932,759 | 441,657,979 |
| 2024-12-26 | 4.4 | 4.83 | 4.39 | 4.72 | +7.52% | 1,113,870 | 524,066,668 |
| 2024-12-25 | 4.56 | 4.56 | 4.37 | 4.39 | -3.94% | 390,717 | 172,696,118 |
| 2024-12-24 | 4.61 | 4.65 | 4.5 | 4.57 | 0% | 311,736 | 142,321,867 |
| 2024-12-23 | 4.79 | 4.82 | 4.55 | 4.57 | -5.38% | 487,571 | 227,061,110 |
| 2024-12-20 | 4.98 | 4.98 | 4.78 | 4.83 | -2.23% | 744,695 | 361,612,575 |
| 2024-12-19 | 4.62 | 4.99 | 4.58 | 4.94 | +5.56% | 932,041 | 447,910,566 |
| 2024-12-18 | 4.6 | 4.78 | 4.58 | 4.68 | +2.18% | 418,217 | 195,348,038 |
| 2024-12-17 | 4.82 | 4.82 | 4.56 | 4.58 | -4.58% | 450,402 | 209,346,273 |
| 2024-12-16 | 4.83 | 4.86 | 4.76 | 4.8 | -0.62% | 345,192 | 166,086,687 |
| 2024-12-13 | 4.94 | 4.95 | 4.82 | 4.83 | -3.01% | 440,351 | 214,637,460 |
| 2024-12-12 | 4.95 | 4.99 | 4.88 | 4.98 | +0.81% | 628,112 | 310,602,363 |
| 2024-12-11 | 4.81 | 4.96 | 4.8 | 4.94 | +2.92% | 686,755 | 336,981,357 |
| 2024-12-10 | 4.99 | 4.99 | 4.79 | 4.8 | -0.83% | 705,732 | 345,136,170 |
| 2024-12-09 | 4.92 | 5.01 | 4.8 | 4.84 | -1.83% | 605,840 | 295,390,588 |
| 2024-12-06 | 4.9 | 4.99 | 4.83 | 4.93 | +2.28% | 802,061 | 394,104,100 |
| 2024-12-05 | 4.87 | 4.93 | 4.8 | 4.82 | -1.03% | 727,074 | 351,502,580 |
| 2024-12-04 | 5.13 | 5.25 | 4.86 | 4.87 | -5.62% | 1,148,148 | 571,498,698 |
| 2024-12-03 | 5.59 | 5.59 | 5.13 | 5.16 | +1.57% | 2,142,845 | 1,129,118,399 |
| 2024-12-02 | 5.03 | 5.08 | 4.85 | 5.08 | +9.96% | 473,188 | 237,710,036 |
| 2024-11-29 | 4.59 | 4.68 | 4.53 | 4.62 | +1.76% | 655,521 | 302,364,853 |
| 2024-11-28 | 4.58 | 4.63 | 4.51 | 4.54 | -0.22% | 561,761 | 256,458,733 |
| 2024-11-27 | 4.55 | 4.57 | 4.37 | 4.55 | -0.66% | 748,383 | 334,176,294 |
| 2024-11-26 | 4.78 | 4.78 | 4.56 | 4.58 | -3.98% | 795,931 | 369,359,506 |
| 2024-11-25 | 5 | 5.1 | 4.63 | 4.77 | -4.41% | 1,159,841 | 551,617,628 |
| 2024-11-22 | 5.02 | 5.35 | 4.95 | 4.99 | -1.96% | 1,494,068 | 766,771,874 |
| 2024-11-21 | 5.16 | 5.4 | 5.06 | 5.09 | -3.96% | 1,637,578 | 846,753,401 |
| 2024-11-20 | 4.95 | 5.53 | 4.95 | 5.3 | +5.16% | 2,443,650 | 1,289,749,869 |
| 2024-11-19 | 5.3 | 5.47 | 4.85 | 5.04 | -6.49% | 2,318,370 | 1,188,869,213 |
| 2024-11-18 | 4.75 | 5.39 | 4.51 | 5.39 | +10% | 2,847,332 | 1,458,458,148 |
| 2024-11-15 | 4.67 | 5.25 | 4.58 | 4.9 | +2.08% | 2,525,362 | 1,247,442,257 |
| 2024-11-14 | 4.51 | 4.8 | 4.34 | 4.8 | +10.09% | 1,595,068 | 749,554,978 |
| 2024-11-13 | 4.42 | 4.45 | 4.31 | 4.36 | -1.13% | 346,758 | 151,393,261 |
| 2024-11-12 | 4.39 | 4.56 | 4.38 | 4.41 | +0.23% | 709,688 | 317,561,450 |
| 2024-11-11 | 4.37 | 4.44 | 4.34 | 4.4 | +1.15% | 339,849 | 148,831,576 |
| 2024-11-08 | 4.45 | 4.48 | 4.32 | 4.35 | -2.25% | 482,238 | 211,257,072 |
| 2024-11-07 | 4.3 | 4.46 | 4.27 | 4.45 | +3.73% | 558,393 | 245,453,592 |
| 2024-11-06 | 4.29 | 4.37 | 4.21 | 4.29 | +0.47% | 479,373 | 205,539,667 |
| 2024-11-05 | 4.22 | 4.28 | 4.17 | 4.27 | +1.91% | 392,524 | 166,805,569 |
| 2024-11-04 | 4.17 | 4.19 | 4.13 | 4.19 | +0.48% | 218,586 | 90,902,111 |
| 2024-11-01 | 4.27 | 4.28 | 4.14 | 4.17 | -2.11% | 295,261 | 123,957,210 |
| 2024-10-31 | 4.21 | 4.31 | 4.19 | 4.26 | +1.67% | 369,895 | 157,300,451 |
| 2024-10-30 | 4.13 | 4.2 | 4.12 | 4.19 | +1.45% | 258,222 | 107,451,523 |
| 2024-10-29 | 4.28 | 4.3 | 4.12 | 4.13 | -3.5% | 369,629 | 154,843,205 |
| 2024-10-28 | 4.17 | 4.29 | 4.15 | 4.28 | +3.38% | 477,505 | 202,347,311 |
| 2024-10-25 | 4.08 | 4.16 | 4.08 | 4.14 | +1.47% | 263,580 | 108,981,738 |
| 2024-10-24 | 4.08 | 4.1 | 4.03 | 4.08 | -0.97% | 223,994 | 91,080,446 |
| 2024-10-23 | 4.02 | 4.23 | 4.01 | 4.12 | +2.23% | 445,662 | 183,798,555 |
| 2024-10-22 | 3.99 | 4.05 | 3.98 | 4.03 | +0.75% | 194,984 | 78,449,312 |
| 2024-10-21 | 4.03 | 4.04 | 3.99 | 4 | 0% | 261,096 | 104,695,348 |
| 2024-10-18 | 3.98 | 4.05 | 3.91 | 4 | +1.01% | 280,180 | 111,330,007 |
| 2024-10-17 | 4.06 | 4.08 | 3.96 | 3.96 | -2.7% | 266,012 | 106,612,074 |
| 2024-10-16 | 3.96 | 4.09 | 3.95 | 4.07 | +1.75% | 279,372 | 113,080,949 |
| 2024-10-15 | 4.03 | 4.12 | 3.97 | 4 | -0.74% | 318,923 | 129,532,749 |
| 2024-10-14 | 3.97 | 4.04 | 3.9 | 4.03 | +3.6% | 260,109 | 103,535,672 |
| 2024-10-11 | 4.02 | 4.02 | 3.85 | 3.89 | -3.23% | 240,864 | 94,833,463 |
| 2024-10-10 | 3.97 | 4.15 | 3.85 | 4.02 | +1.26% | 446,599 | 179,590,984 |
| 2024-10-09 | 4.34 | 4.34 | 3.97 | 3.97 | -9.98% | 652,048 | 268,129,992 |
| 2024-10-08 | 4.55 | 4.55 | 4.26 | 4.41 | +6.52% | 1,084,529 | 481,539,950 |
| 2024-09-30 | 4 | 4.14 | 3.99 | 4.14 | +10.11% | 821,436 | 336,838,383 |
| 2024-09-27 | 3.73 | 3.76 | 3.67 | 3.76 | +3.01% | 199,770 | 74,324,365 |
| 2024-09-26 | 3.56 | 3.65 | 3.53 | 3.65 | +3.11% | 197,476 | 71,160,365 |
| 2024-09-25 | 3.52 | 3.62 | 3.52 | 3.54 | +1.14% | 200,541 | 71,589,768 |
| 2024-09-24 | 3.42 | 3.5 | 3.4 | 3.5 | +2.64% | 124,687 | 43,262,474 |
| 2024-09-23 | 3.42 | 3.43 | 3.39 | 3.41 | +0.29% | 45,220 | 15,430,020 |
| 2024-09-20 | 3.41 | 3.43 | 3.39 | 3.4 | -0.58% | 48,149 | 16,406,792 |
| 2024-09-19 | 3.35 | 3.43 | 3.34 | 3.42 | +2.7% | 99,850 | 33,961,141 |
| 2024-09-18 | 3.37 | 3.38 | 3.28 | 3.33 | -1.48% | 76,668 | 25,475,632 |
| 2024-09-13 | 3.4 | 3.42 | 3.38 | 3.38 | -0.29% | 48,432 | 16,468,623 |
| 2024-09-12 | 3.4 | 3.43 | 3.39 | 3.39 | -0.29% | 35,540 | 12,120,848 |
| 2024-09-11 | 3.41 | 3.42 | 3.39 | 3.4 | -0.58% | 38,691 | 13,165,576 |
| 2024-09-10 | 3.42 | 3.42 | 3.36 | 3.42 | +0.59% | 50,424 | 17,114,387 |
| 2024-09-09 | 3.4 | 3.43 | 3.37 | 3.4 | -0.29% | 53,587 | 18,189,515 |
| 2024-09-06 | 3.44 | 3.45 | 3.41 | 3.41 | -0.58% | 49,475 | 16,966,601 |
| 2024-09-05 | 3.41 | 3.45 | 3.41 | 3.43 | +0.59% | 37,995 | 13,038,876 |
| 2024-09-04 | 3.43 | 3.45 | 3.41 | 3.41 | -0.87% | 60,350 | 20,692,335 |
| 2024-09-03 | 3.47 | 3.49 | 3.43 | 3.44 | -0.29% | 60,826 | 20,968,734 |
| 2024-09-02 | 3.5 | 3.52 | 3.45 | 3.45 | -1.71% | 94,199 | 32,771,685 |
| 2024-08-30 | 3.46 | 3.56 | 3.43 | 3.51 | +1.45% | 130,924 | 45,982,301 |
| 2024-08-29 | 3.45 | 3.48 | 3.42 | 3.46 | -0.29% | 98,076 | 33,898,946 |
| 2024-08-28 | 3.53 | 3.54 | 3.44 | 3.47 | -3.88% | 144,094 | 50,146,124 |
| 2024-08-27 | 3.48 | 3.61 | 3.42 | 3.61 | +2.27% | 221,460 | 77,881,161 |
| 2024-08-26 | 3.42 | 3.55 | 3.39 | 3.53 | +3.22% | 134,298 | 46,982,520 |
| 2024-08-23 | 3.42 | 3.45 | 3.38 | 3.42 | 0% | 81,342 | 27,696,312 |
| 2024-08-22 | 3.47 | 3.5 | 3.41 | 3.42 | -1.16% | 58,788 | 20,212,605 |
| 2024-08-21 | 3.49 | 3.5 | 3.46 | 3.46 | -1.14% | 62,516 | 21,730,161 |
| 2024-08-20 | 3.58 | 3.59 | 3.49 | 3.5 | -2.23% | 87,954 | 30,988,906 |
| 2024-08-19 | 3.61 | 3.63 | 3.57 | 3.58 | -0.83% | 80,808 | 29,014,056 |
| 2024-08-16 | 3.63 | 3.66 | 3.6 | 3.61 | -0.55% | 61,002 | 22,141,243 |
| 2024-08-15 | 3.62 | 3.65 | 3.59 | 3.63 | +0.28% | 62,548 | 22,697,451 |
| 2024-08-14 | 3.61 | 3.68 | 3.61 | 3.62 | 0% | 63,890 | 23,316,794 |
| 2024-08-13 | 3.62 | 3.63 | 3.59 | 3.62 | +0.28% | 59,447 | 21,425,677 |
| 2024-08-12 | 3.65 | 3.67 | 3.6 | 3.61 | -1.37% | 67,230 | 24,396,394 |
| 2024-08-09 | 3.66 | 3.72 | 3.65 | 3.66 | 0% | 90,328 | 33,301,963 |
| 2024-08-08 | 3.64 | 3.67 | 3.61 | 3.66 | +0.27% | 78,450 | 28,551,162 |
| 2024-08-07 | 3.69 | 3.69 | 3.64 | 3.65 | -0.54% | 64,418 | 23,587,779 |
| 2024-08-06 | 3.64 | 3.69 | 3.62 | 3.67 | +0.82% | 110,606 | 40,488,436 |
| 2024-08-05 | 3.77 | 3.83 | 3.64 | 3.64 | -0.82% | 262,469 | 97,618,229 |
| 2024-08-02 | 3.74 | 3.75 | 3.67 | 3.67 | -3.17% | 207,499 | 76,946,360 |
| 2024-08-01 | 3.71 | 3.81 | 3.68 | 3.79 | +2.99% | 292,131 | 109,934,971 |
| 2024-07-31 | 3.59 | 3.7 | 3.58 | 3.68 | +2.79% | 123,101 | 44,989,759 |
| 2024-07-30 | 3.53 | 3.59 | 3.53 | 3.58 | +0.85% | 81,707 | 29,164,262 |
| 2024-07-29 | 3.53 | 3.56 | 3.5 | 3.55 | +0.85% | 56,887 | 20,125,971 |
| 2024-07-26 | 3.5 | 3.54 | 3.49 | 3.52 | +0.86% | 66,646 | 23,459,578 |
| 2024-07-25 | 3.46 | 3.52 | 3.44 | 3.49 | +0.87% | 60,158 | 20,936,552 |
| 2024-07-24 | 3.48 | 3.52 | 3.45 | 3.46 | -0.86% | 71,315 | 24,849,811 |
| 2024-07-23 | 3.52 | 3.58 | 3.48 | 3.49 | -0.85% | 72,281 | 25,624,768 |
| 2024-07-22 | 3.5 | 3.53 | 3.49 | 3.52 | +0.57% | 52,733 | 18,519,085 |
| 2024-07-19 | 3.5 | 3.51 | 3.46 | 3.5 | 0% | 51,458 | 17,952,247 |
| 2024-07-18 | 3.5 | 3.51 | 3.44 | 3.5 | -0.28% | 62,562 | 21,721,589 |
| 2024-07-17 | 3.51 | 3.54 | 3.49 | 3.51 | 0% | 48,271 | 16,958,348 |
| 2024-07-16 | 3.52 | 3.52 | 3.48 | 3.51 | 0% | 40,507 | 14,176,150 |
| 2024-07-15 | 3.56 | 3.57 | 3.5 | 3.51 | -1.68% | 57,786 | 20,338,613 |
| 2024-07-12 | 3.58 | 3.62 | 3.56 | 3.57 | -0.28% | 67,365 | 24,190,683 |
| 2024-07-11 | 3.53 | 3.58 | 3.52 | 3.58 | +3.17% | 71,544 | 25,458,898 |
| 2024-07-10 | 3.51 | 3.52 | 3.46 | 3.47 | -1.14% | 47,878 | 16,719,250 |
| 2024-07-09 | 3.48 | 3.52 | 3.39 | 3.51 | +0.86% | 78,177 | 27,018,277 |
| 2024-07-08 | 3.56 | 3.58 | 3.46 | 3.48 | -3.06% | 89,499 | 31,369,746 |
| 2024-07-05 | 3.57 | 3.6 | 3.53 | 3.59 | +0.56% | 49,425 | 17,647,982 |
| 2024-07-04 | 3.7 | 3.7 | 3.57 | 3.57 | -5.56% | 93,059 | 33,713,258 |
| 2024-07-03 | 3.75 | 3.79 | 3.73 | 3.78 | +0.53% | 78,826 | 29,712,478 |
| 2024-07-02 | 3.73 | 3.77 | 3.71 | 3.76 | +0.53% | 69,518 | 26,048,457 |
| 2024-07-01 | 3.69 | 3.75 | 3.69 | 3.74 | +1.63% | 72,858 | 27,167,724 |
| 2024-06-28 | 3.69 | 3.72 | 3.65 | 3.68 | +0.27% | 57,703 | 21,338,415 |
| 2024-06-27 | 3.71 | 3.73 | 3.67 | 3.67 | -1.34% | 61,702 | 22,821,430 |
| 2024-06-26 | 3.66 | 3.73 | 3.62 | 3.72 | +1.92% | 80,129 | 29,484,262 |
| 2024-06-25 | 3.64 | 3.68 | 3.63 | 3.65 | +0.27% | 59,192 | 21,653,803 |
| 2024-06-24 | 3.76 | 3.76 | 3.63 | 3.64 | -3.19% | 96,581 | 35,464,810 |
| 2024-06-21 | 3.74 | 3.81 | 3.74 | 3.76 | +0.53% | 58,032 | 21,932,874 |
| 2024-06-20 | 3.86 | 3.89 | 3.74 | 3.74 | -3.11% | 104,000 | 39,368,264 |
| 2024-06-19 | 3.88 | 3.9 | 3.86 | 3.86 | -0.52% | 89,607 | 34,770,990 |
| 2024-06-18 | 3.83 | 3.88 | 3.83 | 3.88 | +1.31% | 63,365 | 24,483,320 |
| 2024-06-17 | 3.8 | 3.85 | 3.8 | 3.83 | +0.26% | 60,468 | 23,160,968 |
| 2024-06-14 | 3.77 | 3.83 | 3.75 | 3.82 | +1.33% | 90,596 | 34,498,098 |
| 2024-06-13 | 3.8 | 3.82 | 3.76 | 3.77 | -0.79% | 71,229 | 26,915,600 |
| 2024-06-12 | 3.77 | 3.82 | 3.76 | 3.8 | +0.53% | 87,199 | 33,108,004 |
| 2024-06-11 | 3.79 | 3.8 | 3.74 | 3.78 | -0.53% | 92,870 | 34,952,762 |
| 2024-06-07 | 3.72 | 3.8 | 3.72 | 3.8 | +2.15% | 113,951 | 42,886,726 |
| 2024-06-06 | 3.84 | 3.87 | 3.71 | 3.72 | -3.13% | 170,498 | 64,003,243 |
| 2024-06-05 | 3.89 | 3.89 | 3.84 | 3.84 | -1.54% | 105,932 | 40,984,570 |
| 2024-06-04 | 3.87 | 3.91 | 3.84 | 3.9 | +0.52% | 100,711 | 39,066,390 |
| 2024-06-03 | 3.97 | 3.97 | 3.85 | 3.88 | -1.77% | 152,756 | 59,529,123 |
| 2024-05-31 | 3.93 | 3.98 | 3.93 | 3.95 | +0.25% | 81,877 | 32,393,872 |
| 2024-05-30 | 4 | 4 | 3.93 | 3.94 | -1.25% | 115,883 | 45,846,441 |
| 2024-05-29 | 3.98 | 4.04 | 3.98 | 3.99 | -0.5% | 121,702 | 48,759,679 |
| 2024-05-28 | 4.09 | 4.09 | 4 | 4.01 | -1.72% | 171,662 | 69,241,673 |
| 2024-05-27 | 4.12 | 4.17 | 4.02 | 4.08 | -1.45% | 238,420 | 97,072,889 |
| 2024-05-24 | 4.23 | 4.25 | 4.14 | 4.14 | -1.66% | 322,572 | 135,211,424 |
| 2024-05-23 | 4.25 | 4.3 | 4.19 | 4.21 | -2.09% | 268,208 | 113,540,804 |
| 2024-05-22 | 4.24 | 4.37 | 4.23 | 4.3 | +1.42% | 368,332 | 158,840,108 |
| 2024-05-21 | 4.27 | 4.3 | 4.22 | 4.24 | -1.17% | 215,126 | 91,416,738 |
| 2024-05-20 | 4.36 | 4.36 | 4.27 | 4.29 | -1.61% | 336,292 | 144,349,872 |
| 2024-05-17 | 4.25 | 4.38 | 4.23 | 4.36 | +2.59% | 696,320 | 301,254,334 |
| 2024-05-16 | 4.12 | 4.29 | 4.11 | 4.25 | +3.16% | 378,234 | 159,113,838 |
| 2024-05-15 | 4.15 | 4.17 | 4.11 | 4.12 | -1.2% | 156,972 | 64,900,362 |
| 2024-05-14 | 4.1 | 4.18 | 4.09 | 4.17 | +1.96% | 209,304 | 86,753,988 |
| 2024-05-13 | 4.12 | 4.13 | 4.07 | 4.09 | -1.21% | 135,921 | 55,684,312 |
| 2024-05-10 | 4.12 | 4.15 | 4.09 | 4.14 | +0.49% | 141,931 | 58,546,017 |
| 2024-05-09 | 4.06 | 4.13 | 4.06 | 4.12 | +1.23% | 148,166 | 60,999,666 |
| 2024-05-08 | 4.14 | 4.15 | 4.06 | 4.07 | -2.16% | 171,304 | 70,245,822 |
| 2024-05-07 | 4.18 | 4.22 | 4.14 | 4.16 | -0.95% | 197,168 | 82,164,546 |
| 2024-05-06 | 4.18 | 4.22 | 4.15 | 4.2 | +1.69% | 268,375 | 112,359,856 |
| 2024-04-30 | 4.22 | 4.23 | 4.11 | 4.13 | -2.82% | 320,358 | 133,019,828 |
| 2024-04-29 | 4.14 | 4.27 | 4.08 | 4.25 | +0.95% | 551,808 | 232,085,459 |
| 2024-04-26 | 3.98 | 4.26 | 3.94 | 4.21 | +5.78% | 594,001 | 246,324,687 |
| 2024-04-25 | 3.97 | 4.01 | 3.96 | 3.98 | -0.25% | 104,627 | 41,732,950 |
| 2024-04-24 | 3.94 | 3.99 | 3.93 | 3.99 | +1.27% | 153,441 | 60,849,081 |
| 2024-04-23 | 3.94 | 3.98 | 3.92 | 3.94 | +0.25% | 138,676 | 54,764,763 |
| 2024-04-22 | 3.99 | 4 | 3.92 | 3.93 | -1.01% | 130,270 | 51,466,422 |
| 2024-04-19 | 3.96 | 4.01 | 3.93 | 3.97 | +0.25% | 170,760 | 67,719,944 |
| 2024-04-18 | 3.95 | 4.03 | 3.94 | 3.96 | -0.5% | 217,305 | 86,542,655 |
| 2024-04-17 | 3.85 | 3.98 | 3.85 | 3.98 | +4.74% | 236,346 | 93,029,774 |
| 2024-04-16 | 3.88 | 3.92 | 3.8 | 3.8 | -2.56% | 238,744 | 91,498,609 |
| 2024-04-15 | 3.97 | 4 | 3.81 | 3.9 | -1.76% | 235,935 | 92,325,410 |
| 2024-04-12 | 4.01 | 4.04 | 3.96 | 3.97 | -1.24% | 153,034 | 61,257,807 |
| 2024-04-11 | 3.94 | 4.06 | 3.92 | 4.02 | +1.26% | 210,031 | 84,185,827 |
| 2024-04-10 | 4.06 | 4.07 | 3.93 | 3.97 | -2.46% | 240,907 | 95,903,894 |
| 2024-04-09 | 4.08 | 4.09 | 4.03 | 4.07 | +0.25% | 140,711 | 57,141,008 |
| 2024-04-08 | 4.13 | 4.14 | 4.06 | 4.06 | -2.17% | 189,384 | 77,596,647 |
| 2024-04-03 | 4.18 | 4.2 | 4.12 | 4.15 | -1.19% | 206,466 | 85,782,026 |
| 2024-04-02 | 4.28 | 4.29 | 4.19 | 4.2 | -2.1% | 302,437 | 127,640,099 |
| 2024-04-01 | 4.23 | 4.3 | 4.21 | 4.29 | +2.63% | 331,803 | 141,839,333 |
| 2024-03-29 | 4.2 | 4.22 | 4.13 | 4.18 | -0.24% | 260,367 | 108,475,276 |
| 2024-03-28 | 4.15 | 4.25 | 4.14 | 4.19 | +1.21% | 383,483 | 160,756,708 |
| 2024-03-27 | 4.31 | 4.34 | 4.13 | 4.14 | -3.5% | 326,321 | 137,778,752 |
| 2024-03-26 | 4.32 | 4.37 | 4.22 | 4.29 | -1.61% | 395,890 | 169,677,510 |
| 2024-03-25 | 4.47 | 4.54 | 4.34 | 4.36 | -2.46% | 495,050 | 220,115,010 |
| 2024-03-22 | 4.57 | 4.63 | 4.45 | 4.47 | -2.61% | 604,089 | 273,067,155 |
| 2024-03-21 | 4.58 | 4.66 | 4.55 | 4.59 | 0% | 496,425 | 228,386,467 |
| 2024-03-20 | 4.63 | 4.67 | 4.53 | 4.59 | -1.5% | 619,738 | 283,804,144 |
| 2024-03-19 | 4.69 | 4.83 | 4.63 | 4.66 | -1.27% | 832,193 | 392,851,846 |
| 2024-03-18 | 4.69 | 4.8 | 4.62 | 4.72 | +0.85% | 851,408 | 401,133,812 |
| 2024-03-15 | 4.67 | 4.87 | 4.62 | 4.68 | -2.3% | 1,001,739 | 473,514,978 |
| 2024-03-14 | 4.44 | 4.97 | 4.35 | 4.79 | +5.97% | 1,643,908 | 758,963,240 |
| 2024-03-13 | 4.58 | 4.79 | 4.47 | 4.52 | -3.62% | 1,424,320 | 653,393,241 |
| 2024-03-12 | 4.94 | 4.94 | 4.68 | 4.69 | +4.45% | 2,427,698 | 1,179,657,429 |
| 2024-03-11 | 4.49 | 4.49 | 4.49 | 4.49 | +10.05% | 208,138 | 93,453,814 |
| 2024-03-08 | 3.83 | 4.16 | 3.8 | 4.08 | +6.25% | 627,179 | 252,207,037 |
| 2024-03-07 | 3.9 | 3.95 | 3.83 | 3.84 | -2.29% | 232,640 | 90,507,063 |
| 2024-03-06 | 3.97 | 4.07 | 3.87 | 3.93 | -0.51% | 383,886 | 151,822,721 |
| 2024-03-05 | 3.78 | 4.13 | 3.72 | 3.95 | +3.95% | 532,463 | 210,298,310 |
| 2024-03-04 | 3.84 | 3.86 | 3.75 | 3.8 | -1.3% | 137,397 | 52,134,014 |
| 2024-03-01 | 3.82 | 3.86 | 3.79 | 3.85 | +0.52% | 163,229 | 62,460,618 |
| 2024-02-29 | 3.7 | 3.83 | 3.68 | 3.83 | +2.68% | 218,880 | 82,797,180 |
| 2024-02-28 | 3.94 | 3.96 | 3.73 | 3.73 | -5.09% | 358,256 | 138,838,650 |
| 2024-02-27 | 3.83 | 3.94 | 3.82 | 3.93 | +1.81% | 234,497 | 91,131,457 |
| 2024-02-26 | 3.89 | 3.93 | 3.8 | 3.86 | -2.53% | 385,453 | 149,054,925 |
| 2024-02-23 | 3.8 | 4.05 | 3.74 | 3.96 | +5.04% | 479,312 | 186,830,628 |
| 2024-02-22 | 3.7 | 3.94 | 3.68 | 3.77 | +3.01% | 264,179 | 100,151,470 |
| 2024-02-21 | 3.61 | 3.76 | 3.59 | 3.66 | +1.1% | 215,262 | 79,464,757 |
| 2024-02-20 | 3.62 | 3.65 | 3.54 | 3.62 | 0% | 138,791 | 49,900,489 |
| 2024-02-19 | 3.53 | 3.7 | 3.52 | 3.62 | +3.13% | 231,275 | 83,623,938 |
| 2024-02-08 | 3.34 | 3.54 | 3.33 | 3.51 | +5.72% | 257,691 | 88,732,278 |
| 2024-02-07 | 3.38 | 3.44 | 3.29 | 3.32 | -1.19% | 208,012 | 69,900,145 |
| 2024-02-06 | 3.21 | 3.44 | 3.11 | 3.36 | +3.7% | 258,563 | 84,159,601 |
| 2024-02-05 | 3.54 | 3.54 | 3.21 | 3.24 | -9.24% | 309,212 | 102,407,746 |
| 2024-02-02 | 3.66 | 3.76 | 3.42 | 3.57 | -2.72% | 260,042 | 93,860,325 |
| 2024-02-01 | 3.75 | 3.77 | 3.63 | 3.67 | -2.65% | 198,174 | 73,268,563 |
| 2024-01-31 | 3.9 | 3.96 | 3.76 | 3.77 | -4.56% | 191,576 | 73,553,828 |
| 2024-01-30 | 4.02 | 4.07 | 3.93 | 3.95 | -1.74% | 157,577 | 62,992,618 |
| 2024-01-29 | 4.09 | 4.15 | 4.01 | 4.02 | -2.19% | 227,127 | 92,523,484 |
| 2024-01-26 | 4.03 | 4.25 | 4.02 | 4.11 | +1.99% | 324,987 | 134,541,102 |
| 2024-01-25 | 3.82 | 4.03 | 3.81 | 4.03 | +5.22% | 226,875 | 89,679,384 |
| 2024-01-24 | 3.69 | 3.83 | 3.65 | 3.83 | +4.08% | 180,778 | 67,601,273 |
| 2024-01-23 | 3.65 | 3.7 | 3.62 | 3.68 | +0.27% | 142,333 | 52,194,427 |
| 2024-01-22 | 3.9 | 3.9 | 3.62 | 3.67 | -5.9% | 186,619 | 70,463,069 |
| 2024-01-19 | 3.96 | 3.97 | 3.9 | 3.9 | -1.76% | 96,318 | 37,867,777 |
| 2024-01-18 | 4 | 4.01 | 3.88 | 3.97 | -1.24% | 186,961 | 73,588,668 |
| 2024-01-17 | 4.09 | 4.11 | 4.01 | 4.02 | -1.95% | 95,932 | 38,961,511 |
| 2024-01-16 | 4.09 | 4.14 | 4.04 | 4.1 | -0.24% | 108,011 | 44,135,509 |
| 2024-01-15 | 4.11 | 4.13 | 4.06 | 4.11 | 0% | 68,984 | 28,263,415 |
| 2024-01-12 | 4.09 | 4.18 | 4.09 | 4.11 | -0.24% | 107,732 | 44,627,771 |
| 2024-01-11 | 4.06 | 4.12 | 4.05 | 4.12 | +1.23% | 79,982 | 32,755,098 |
| 2024-01-10 | 4.08 | 4.11 | 4.03 | 4.07 | -0.49% | 77,364 | 31,538,527 |
| 2024-01-09 | 4.07 | 4.12 | 4.06 | 4.09 | +0.99% | 79,628 | 32,565,635 |
| 2024-01-08 | 4.12 | 4.13 | 4.05 | 4.05 | -1.7% | 113,699 | 46,536,358 |
| 2024-01-05 | 4.15 | 4.19 | 4.09 | 4.12 | -0.72% | 118,919 | 49,321,048 |
| 2024-01-04 | 4.15 | 4.17 | 4.13 | 4.15 | -0.24% | 85,511 | 35,498,613 |
| 2024-01-03 | 4.15 | 4.19 | 4.12 | 4.16 | 0% | 92,305 | 38,359,577 |
| 2024-01-02 | 4.14 | 4.19 | 4.13 | 4.16 | +0.48% | 96,717 | 40,280,300 |
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：