股票概览
6.03
-0.33%
-0.02
6.05
开盘价
6.13
最高价
5.9
最低价
54,274
成交量
数据更新至: 2025-03-25
技术指标
6.36
MA5 (5日均线)
6.50
MA10 (10日均线)
6.39
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 | 6.05 | 6.13 | 5.9 | 6.03 | -0.33% | 54,274 | 32,529,424 |
| 2025-03-24 | 6.35 | 6.42 | 5.93 | 6.05 | -5.02% | 128,566 | 79,001,593 |
| 2025-03-21 | 6.78 | 6.85 | 6.37 | 6.37 | -4.21% | 114,827 | 74,451,778 |
| 2025-03-20 | 6.75 | 6.77 | 6.53 | 6.65 | -1.04% | 137,239 | 91,105,217 |
| 2025-03-19 | 6.88 | 7.1 | 6.68 | 6.72 | -5.49% | 268,365 | 183,520,010 |
| 2025-03-18 | 6.61 | 7.11 | 6.5 | 7.11 | +10.06% | 145,318 | 100,249,062 |
| 2025-03-17 | 6.44 | 6.7 | 6.43 | 6.46 | -0.15% | 86,966 | 56,690,973 |
| 2025-03-14 | 6.48 | 6.7 | 6.33 | 6.47 | +0.31% | 123,855 | 80,325,970 |
| 2025-03-13 | 6.55 | 6.66 | 6.35 | 6.45 | -3.15% | 114,999 | 74,326,935 |
| 2025-03-12 | 6.45 | 6.74 | 6.32 | 6.66 | +3.58% | 214,620 | 141,409,341 |
| 2025-03-11 | 6.19 | 6.57 | 6.19 | 6.43 | +4.21% | 196,404 | 125,520,878 |
| 2025-03-10 | 6.27 | 6.67 | 6.17 | 6.17 | -1.28% | 197,528 | 124,625,353 |
| 2025-03-07 | 5.88 | 6.53 | 5.77 | 6.25 | +5.22% | 283,518 | 177,120,839 |
| 2025-03-06 | 5.99 | 6 | 5.86 | 5.94 | +0.17% | 103,283 | 61,279,688 |
| 2025-03-05 | 6.02 | 6.2 | 5.83 | 5.93 | -2.31% | 127,355 | 75,524,641 |
| 2025-03-04 | 5.81 | 6.09 | 5.8 | 6.07 | +2.88% | 196,321 | 116,637,223 |
| 2025-03-03 | 6.43 | 6.58 | 5.81 | 5.9 | -8.24% | 327,240 | 199,097,364 |
| 2025-02-28 | 7.05 | 7.05 | 6.43 | 6.43 | -9.94% | 474,895 | 315,695,787 |
| 2025-02-27 | 7.14 | 7.14 | 7.14 | 7.14 | +10.02% | 26,317 | 18,790,624 |
| 2025-02-26 | 6.49 | 6.49 | 6.49 | 6.49 | +10% | 22,336 | 14,496,025 |
| 2025-02-25 | 5.67 | 5.9 | 5.67 | 5.9 | +10.07% | 64,298 | 37,745,786 |
| 2025-02-24 | 5.33 | 5.6 | 5.3 | 5.36 | +2.29% | 154,308 | 83,622,836 |
| 2025-02-21 | 5.2 | 5.31 | 5.1 | 5.24 | +0.77% | 132,844 | 69,067,868 |
| 2025-02-20 | 5.31 | 5.5 | 5.12 | 5.2 | -2.07% | 276,679 | 147,212,291 |
| 2025-02-19 | 4.9 | 5.31 | 4.83 | 5.31 | +9.94% | 164,131 | 85,683,673 |
| 2025-02-18 | 5.06 | 5.08 | 4.79 | 4.83 | -4.17% | 66,239 | 32,600,655 |
| 2025-02-17 | 4.87 | 5.07 | 4.83 | 5.04 | +4.13% | 89,017 | 44,353,345 |
| 2025-02-14 | 4.85 | 4.93 | 4.81 | 4.84 | 0% | 51,549 | 25,060,030 |
| 2025-02-13 | 4.98 | 4.98 | 4.81 | 4.84 | -2.42% | 55,496 | 26,937,527 |
| 2025-02-12 | 4.85 | 4.98 | 4.81 | 4.96 | +2.27% | 74,472 | 36,664,924 |
| 2025-02-11 | 4.95 | 4.95 | 4.78 | 4.85 | -1.62% | 43,184 | 20,850,241 |
| 2025-02-10 | 4.85 | 4.93 | 4.79 | 4.93 | +2.71% | 47,367 | 23,101,139 |
| 2025-02-07 | 4.81 | 4.88 | 4.77 | 4.8 | -0.21% | 53,028 | 25,640,030 |
| 2025-02-06 | 4.92 | 4.92 | 4.69 | 4.81 | -0.21% | 73,789 | 35,139,925 |
| 2025-02-05 | 4.75 | 4.91 | 4.63 | 4.82 | +5.24% | 79,346 | 38,060,190 |
| 2025-01-27 | 4.5 | 4.73 | 4.5 | 4.58 | +2% | 83,229 | 38,602,798 |
| 2025-01-24 | 4.39 | 4.53 | 4.31 | 4.49 | +2.75% | 48,774 | 21,536,894 |
| 2025-01-23 | 4.48 | 4.6 | 4.35 | 4.37 | -0.68% | 46,129 | 20,639,453 |
| 2025-01-22 | 4.45 | 4.47 | 4.31 | 4.4 | -1.12% | 49,319 | 21,609,819 |
| 2025-01-21 | 4.61 | 4.67 | 4.41 | 4.45 | -3.26% | 78,538 | 35,376,716 |
| 2025-01-20 | 4.6 | 4.68 | 4.44 | 4.6 | +0.44% | 69,679 | 32,097,210 |
| 2025-01-17 | 4.72 | 4.74 | 4.53 | 4.58 | -3.58% | 50,421 | 23,204,364 |
| 2025-01-16 | 4.76 | 4.86 | 4.7 | 4.75 | -0.21% | 51,567 | 24,612,490 |
| 2025-01-15 | 4.67 | 4.8 | 4.59 | 4.76 | +2.59% | 73,548 | 34,670,428 |
| 2025-01-14 | 4.33 | 4.69 | 4.33 | 4.64 | +7.66% | 71,284 | 32,345,175 |
| 2025-01-13 | 4.28 | 4.37 | 4.1 | 4.31 | +0.7% | 49,706 | 21,170,834 |
| 2025-01-10 | 4.47 | 4.5 | 4.28 | 4.28 | -3.82% | 51,766 | 22,648,879 |
| 2025-01-09 | 4.5 | 4.55 | 4.4 | 4.45 | -1.11% | 53,539 | 24,017,915 |
| 2025-01-08 | 4.55 | 4.58 | 4.32 | 4.5 | -0.66% | 63,028 | 28,049,744 |
| 2025-01-07 | 4.32 | 4.55 | 4.28 | 4.53 | +6.34% | 64,868 | 28,635,047 |
| 2025-01-06 | 4.42 | 4.42 | 4.1 | 4.26 | -2.52% | 61,581 | 26,259,314 |
| 2025-01-03 | 4.74 | 4.77 | 4.31 | 4.37 | -7.42% | 75,170 | 33,661,407 |
| 2025-01-02 | 4.79 | 4.88 | 4.67 | 4.72 | +0.43% | 61,683 | 29,511,917 |
| 2024-12-31 | 4.9 | 4.92 | 4.69 | 4.7 | -2.69% | 46,702 | 22,375,654 |
| 2024-12-30 | 4.93 | 4.95 | 4.68 | 4.83 | -2.03% | 69,744 | 33,290,516 |
| 2024-12-27 | 4.81 | 5.03 | 4.81 | 4.93 | +2.49% | 67,485 | 33,494,513 |
| 2024-12-26 | 4.68 | 4.95 | 4.65 | 4.81 | +2.56% | 75,873 | 36,671,857 |
| 2024-12-25 | 4.86 | 4.87 | 4.56 | 4.69 | -3.5% | 97,358 | 45,459,402 |
| 2024-12-24 | 5 | 5.15 | 4.72 | 4.86 | -4.71% | 159,053 | 77,522,883 |
| 2024-12-23 | 5.69 | 5.69 | 5.1 | 5.1 | -10.05% | 135,913 | 70,658,617 |
| 2024-12-20 | 5.5 | 5.68 | 5.46 | 5.67 | +3.28% | 59,430 | 33,200,027 |
| 2024-12-19 | 5.42 | 5.55 | 5.38 | 5.49 | +0.18% | 45,121 | 24,690,359 |
| 2024-12-18 | 5.57 | 5.65 | 5.3 | 5.48 | -0.18% | 79,377 | 43,649,480 |
| 2024-12-17 | 6 | 6 | 5.48 | 5.49 | -7.58% | 111,382 | 62,843,162 |
| 2024-12-16 | 6.01 | 6.14 | 5.91 | 5.94 | -1% | 60,761 | 36,511,861 |
| 2024-12-13 | 5.94 | 6.14 | 5.9 | 6 | +0.33% | 99,107 | 59,592,502 |
| 2024-12-12 | 5.88 | 5.98 | 5.86 | 5.98 | +1.36% | 72,874 | 43,238,430 |
| 2024-12-11 | 5.72 | 5.9 | 5.68 | 5.9 | +4.06% | 101,386 | 59,022,967 |
| 2024-12-10 | 5.92 | 5.94 | 5.66 | 5.67 | -1.39% | 74,457 | 42,807,139 |
| 2024-12-09 | 5.74 | 5.82 | 5.61 | 5.75 | +0.17% | 69,316 | 39,600,244 |
| 2024-12-06 | 5.77 | 5.79 | 5.61 | 5.74 | +0.53% | 93,307 | 53,345,338 |
| 2024-12-05 | 5.78 | 5.83 | 5.66 | 5.71 | -2.23% | 167,282 | 95,601,624 |
| 2024-12-04 | 5.81 | 6.31 | 5.6 | 5.84 | +1.74% | 249,586 | 150,050,814 |
| 2024-12-03 | 5.7 | 5.86 | 5.6 | 5.74 | +1.77% | 82,641 | 47,413,325 |
| 2024-12-02 | 5.52 | 5.65 | 5.49 | 5.64 | +3.11% | 63,051 | 35,301,440 |
| 2024-11-29 | 5.35 | 5.47 | 5.31 | 5.47 | +1.48% | 71,678 | 38,806,340 |
| 2024-11-28 | 5.32 | 5.42 | 5.28 | 5.39 | +1.51% | 67,349 | 36,218,993 |
| 2024-11-27 | 5.28 | 5.34 | 5.08 | 5.31 | +0.38% | 64,616 | 33,705,654 |
| 2024-11-26 | 5.34 | 5.37 | 5.24 | 5.29 | -0.75% | 56,829 | 30,121,525 |
| 2024-11-25 | 5.27 | 5.38 | 5.18 | 5.33 | +2.11% | 60,892 | 32,145,339 |
| 2024-11-22 | 5.41 | 5.51 | 5.21 | 5.22 | -3.51% | 71,750 | 38,345,970 |
| 2024-11-21 | 5.38 | 5.5 | 5.3 | 5.41 | +0.74% | 56,655 | 30,484,563 |
| 2024-11-20 | 5.25 | 5.42 | 5.23 | 5.37 | +2.29% | 60,241 | 32,076,654 |
| 2024-11-19 | 5.26 | 5.27 | 5.1 | 5.25 | +0.38% | 68,636 | 35,590,868 |
| 2024-11-18 | 5.49 | 5.55 | 5.2 | 5.23 | -3.51% | 67,087 | 35,611,011 |
| 2024-11-15 | 5.54 | 5.74 | 5.39 | 5.42 | -1.63% | 69,554 | 38,606,615 |
| 2024-11-14 | 5.65 | 5.78 | 5.49 | 5.51 | -2.99% | 57,354 | 31,989,576 |
| 2024-11-13 | 5.75 | 5.85 | 5.56 | 5.68 | -1.22% | 59,362 | 33,668,598 |
| 2024-11-12 | 5.9 | 5.97 | 5.7 | 5.75 | -2.04% | 73,353 | 42,784,676 |
| 2024-11-11 | 5.75 | 6.07 | 5.71 | 5.87 | +3.16% | 108,917 | 63,962,825 |
| 2024-11-08 | 5.9 | 5.93 | 5.64 | 5.69 | -1.39% | 84,793 | 48,541,893 |
| 2024-11-07 | 5.54 | 5.78 | 5.5 | 5.77 | +3.59% | 91,625 | 52,178,176 |
| 2024-11-06 | 5.63 | 5.72 | 5.48 | 5.57 | -1.42% | 103,570 | 57,538,234 |
| 2024-11-05 | 5.41 | 5.69 | 5.41 | 5.65 | +2.91% | 97,302 | 54,047,519 |
| 2024-11-04 | 5.64 | 5.65 | 5.27 | 5.49 | -2.31% | 101,224 | 54,839,854 |
| 2024-11-01 | 5.95 | 6.05 | 5.5 | 5.62 | -5.86% | 157,211 | 89,525,336 |
| 2024-10-31 | 5.91 | 6.38 | 5.9 | 5.97 | -0.83% | 198,053 | 122,084,505 |
| 2024-10-30 | 5.7 | 6.1 | 5.6 | 6.02 | +5.61% | 189,822 | 111,527,935 |
| 2024-10-29 | 5.8 | 6.04 | 5.67 | 5.7 | -1.72% | 158,350 | 92,532,944 |
| 2024-10-28 | 5.58 | 5.92 | 5.53 | 5.8 | +3.94% | 172,779 | 100,345,327 |
| 2024-10-25 | 5.49 | 5.64 | 5.39 | 5.58 | +2.2% | 175,260 | 96,489,869 |
| 2024-10-24 | 5.46 | 5.6 | 5.28 | 5.46 | -0.73% | 101,192 | 55,040,250 |
| 2024-10-23 | 5.8 | 5.8 | 5.45 | 5.5 | +2.42% | 157,064 | 87,506,532 |
| 2024-10-22 | 5.22 | 5.55 | 5.16 | 5.37 | +3.47% | 134,877 | 72,466,494 |
| 2024-10-21 | 5.2 | 5.28 | 4.97 | 5.19 | +0.78% | 138,442 | 71,072,820 |
| 2024-10-18 | 5.1 | 5.24 | 5 | 5.15 | +0.78% | 133,801 | 68,974,829 |
| 2024-10-17 | 5.48 | 5.48 | 5.1 | 5.11 | -6.75% | 158,881 | 82,924,415 |
| 2024-10-16 | 5.66 | 5.66 | 5.27 | 5.48 | -6.32% | 213,482 | 115,647,603 |
| 2024-10-15 | 6 | 6.12 | 5.83 | 5.85 | +0.17% | 282,702 | 168,890,427 |
| 2024-10-14 | 5.64 | 5.96 | 5.57 | 5.84 | +5.23% | 198,280 | 114,940,737 |
| 2024-10-11 | 5.65 | 5.69 | 5.35 | 5.55 | -3.65% | 164,109 | 90,108,068 |
| 2024-10-10 | 5.35 | 5.85 | 5.08 | 5.76 | +7.66% | 280,349 | 158,221,016 |
| 2024-10-09 | 5.5 | 6 | 5.18 | 5.35 | -2.19% | 351,376 | 199,703,593 |
| 2024-10-08 | 5.45 | 5.47 | 4.84 | 5.47 | +10.06% | 344,161 | 180,092,122 |
| 2024-09-30 | 4.72 | 5.03 | 4.55 | 4.97 | +7.34% | 311,048 | 150,078,313 |
| 2024-09-27 | 4.6 | 4.67 | 4.46 | 4.63 | +1.09% | 182,299 | 83,421,244 |
| 2024-09-26 | 4.4 | 4.72 | 4.36 | 4.58 | +2% | 224,750 | 102,995,618 |
| 2024-09-25 | 4.56 | 4.65 | 4.41 | 4.49 | -3.23% | 252,777 | 114,098,166 |
| 2024-09-24 | 4.51 | 4.8 | 4.34 | 4.64 | +0.65% | 367,930 | 167,000,410 |
| 2024-09-23 | 4.61 | 4.61 | 4.46 | 4.61 | +10.02% | 210,136 | 96,765,687 |
| 2024-09-20 | 4.19 | 4.19 | 4.19 | 4.19 | +9.97% | 60,458 | 25,331,776 |
| 2024-09-19 | 3.65 | 3.84 | 3.63 | 3.81 | +4.38% | 49,777 | 18,756,067 |
| 2024-09-18 | 3.84 | 3.85 | 3.57 | 3.65 | -1.88% | 40,723 | 14,959,928 |
| 2024-09-13 | 3.74 | 3.8 | 3.71 | 3.72 | -0.53% | 30,301 | 11,349,412 |
| 2024-09-12 | 3.69 | 3.8 | 3.68 | 3.74 | +0.54% | 24,507 | 9,204,445 |
| 2024-09-11 | 3.7 | 3.76 | 3.69 | 3.72 | -0.53% | 30,818 | 11,465,021 |
| 2024-09-10 | 3.68 | 3.74 | 3.67 | 3.74 | +1.63% | 32,992 | 12,249,254 |
| 2024-09-09 | 3.62 | 3.72 | 3.55 | 3.68 | +1.94% | 30,175 | 11,044,224 |
| 2024-09-06 | 3.69 | 3.7 | 3.61 | 3.61 | -2.17% | 28,197 | 10,304,294 |
| 2024-09-05 | 3.62 | 3.69 | 3.61 | 3.69 | +2.22% | 24,967 | 9,156,822 |
| 2024-09-04 | 3.67 | 3.71 | 3.6 | 3.61 | -1.9% | 31,392 | 11,409,715 |
| 2024-09-03 | 3.68 | 3.72 | 3.64 | 3.68 | 0% | 25,782 | 9,512,989 |
| 2024-09-02 | 3.73 | 3.77 | 3.68 | 3.68 | -1.34% | 38,801 | 14,433,008 |
| 2024-08-30 | 3.63 | 3.76 | 3.6 | 3.73 | +2.47% | 77,123 | 28,548,317 |
| 2024-08-29 | 3.7 | 3.72 | 3.57 | 3.64 | -2.67% | 108,079 | 39,094,794 |
| 2024-08-28 | 3.57 | 3.96 | 3.5 | 3.74 | +3.89% | 107,505 | 40,083,522 |
| 2024-08-27 | 3.59 | 3.74 | 3.54 | 3.6 | +0.56% | 46,703 | 16,929,058 |
| 2024-08-26 | 3.46 | 3.61 | 3.46 | 3.58 | +3.47% | 42,414 | 15,103,997 |
| 2024-08-23 | 3.5 | 3.56 | 3.4 | 3.46 | -2.54% | 50,121 | 17,297,995 |
| 2024-08-22 | 3.6 | 3.75 | 3.52 | 3.55 | +0.28% | 58,954 | 21,288,225 |
| 2024-08-21 | 3.54 | 3.57 | 3.5 | 3.54 | -0.28% | 34,075 | 12,057,485 |
| 2024-08-20 | 3.72 | 3.73 | 3.53 | 3.55 | -3.79% | 64,256 | 23,190,017 |
| 2024-08-19 | 3.73 | 3.74 | 3.63 | 3.69 | -0.54% | 61,780 | 22,776,573 |
| 2024-08-16 | 3.78 | 3.89 | 3.71 | 3.71 | -1.59% | 101,149 | 38,026,271 |
| 2024-08-15 | 3.78 | 3.93 | 3.72 | 3.77 | -2.84% | 179,950 | 67,970,724 |
| 2024-08-14 | 3.69 | 4.06 | 3.68 | 3.88 | +5.15% | 225,867 | 89,870,814 |
| 2024-08-13 | 3.81 | 3.81 | 3.53 | 3.69 | -3.66% | 159,330 | 58,637,022 |
| 2024-08-12 | 3.81 | 4.1 | 3.78 | 3.83 | +2.68% | 178,076 | 71,507,386 |
| 2024-08-09 | 3.77 | 3.83 | 3.72 | 3.73 | +0.27% | 30,793 | 11,617,755 |
| 2024-08-08 | 3.75 | 3.75 | 3.65 | 3.72 | -0.53% | 25,963 | 9,636,624 |
| 2024-08-07 | 3.69 | 3.76 | 3.67 | 3.74 | +1.08% | 31,934 | 11,897,944 |
| 2024-08-06 | 3.63 | 3.73 | 3.58 | 3.7 | +3.64% | 48,823 | 17,846,314 |
| 2024-08-05 | 3.7 | 3.75 | 3.56 | 3.57 | -4.55% | 43,391 | 15,914,900 |
| 2024-08-02 | 3.74 | 3.79 | 3.68 | 3.74 | -0.27% | 39,684 | 14,881,208 |
| 2024-08-01 | 3.7 | 3.82 | 3.7 | 3.75 | +1.35% | 32,940 | 12,295,224 |
| 2024-07-31 | 3.57 | 3.76 | 3.57 | 3.7 | +3.06% | 42,284 | 15,530,477 |
| 2024-07-30 | 3.51 | 3.59 | 3.47 | 3.59 | +2.28% | 32,087 | 11,366,279 |
| 2024-07-29 | 3.52 | 3.52 | 3.41 | 3.51 | +1.74% | 30,737 | 10,712,561 |
| 2024-07-26 | 3.42 | 3.47 | 3.42 | 3.45 | +0.88% | 28,523 | 9,822,587 |
| 2024-07-25 | 3.35 | 3.46 | 3.3 | 3.42 | +2.09% | 27,795 | 9,409,923 |
| 2024-07-24 | 3.42 | 3.44 | 3.34 | 3.35 | -2.62% | 32,327 | 10,934,937 |
| 2024-07-23 | 3.45 | 3.55 | 3.44 | 3.44 | -0.29% | 28,878 | 10,130,488 |
| 2024-07-22 | 3.41 | 3.48 | 3.35 | 3.45 | +1.77% | 18,859 | 6,462,446 |
| 2024-07-19 | 3.39 | 3.42 | 3.33 | 3.39 | 0% | 15,426 | 5,231,143 |
| 2024-07-18 | 3.42 | 3.44 | 3.3 | 3.39 | -1.17% | 20,130 | 6,750,449 |
| 2024-07-17 | 3.46 | 3.51 | 3.42 | 3.43 | -0.87% | 21,934 | 7,545,739 |
| 2024-07-16 | 3.44 | 3.47 | 3.4 | 3.46 | +0.29% | 16,343 | 5,611,124 |
| 2024-07-15 | 3.55 | 3.56 | 3.43 | 3.45 | -2.82% | 24,139 | 8,346,043 |
| 2024-07-12 | 3.57 | 3.69 | 3.53 | 3.55 | -0.56% | 29,872 | 10,772,036 |
| 2024-07-11 | 3.47 | 3.58 | 3.44 | 3.57 | +4.39% | 37,385 | 13,184,815 |
| 2024-07-10 | 3.53 | 3.54 | 3.39 | 3.42 | -3.93% | 27,307 | 9,409,068 |
| 2024-07-09 | 3.58 | 3.6 | 3.39 | 3.56 | +0.28% | 35,332 | 12,400,001 |
| 2024-07-08 | 3.7 | 3.72 | 3.53 | 3.55 | -3.27% | 30,534 | 10,920,726 |
| 2024-07-05 | 3.61 | 3.68 | 3.52 | 3.67 | +1.66% | 26,830 | 9,753,203 |
| 2024-07-04 | 3.83 | 3.85 | 3.58 | 3.61 | -5.5% | 50,471 | 18,548,414 |
| 2024-07-03 | 3.76 | 4.01 | 3.7 | 3.82 | +1.6% | 64,975 | 24,909,636 |
| 2024-07-02 | 3.71 | 3.81 | 3.67 | 3.76 | +1.35% | 26,205 | 9,878,257 |
| 2024-07-01 | 3.71 | 3.75 | 3.61 | 3.71 | +2.77% | 29,096 | 10,694,879 |
| 2024-06-28 | 3.6 | 3.7 | 3.58 | 3.61 | -1.1% | 34,758 | 12,689,858 |
| 2024-06-27 | 3.73 | 3.85 | 3.62 | 3.65 | -3.18% | 45,434 | 16,836,695 |
| 2024-06-26 | 3.54 | 3.79 | 3.53 | 3.77 | +5.01% | 49,817 | 18,319,364 |
| 2024-06-25 | 3.58 | 3.62 | 3.46 | 3.59 | +0.28% | 53,987 | 19,198,651 |
| 2024-06-24 | 3.76 | 3.78 | 3.48 | 3.58 | -4.79% | 55,439 | 19,829,193 |
| 2024-06-21 | 3.66 | 3.77 | 3.61 | 3.76 | +1.9% | 43,897 | 16,357,687 |
| 2024-06-20 | 3.83 | 3.85 | 3.68 | 3.69 | -4.4% | 31,415 | 11,730,039 |
| 2024-06-19 | 3.86 | 3.88 | 3.79 | 3.86 | +0.78% | 24,703 | 9,491,765 |
| 2024-06-18 | 3.72 | 3.85 | 3.71 | 3.83 | +3.79% | 39,578 | 15,026,765 |
| 2024-06-17 | 3.82 | 3.84 | 3.66 | 3.69 | -3.91% | 41,081 | 15,283,389 |
| 2024-06-14 | 3.84 | 3.86 | 3.73 | 3.84 | +0.26% | 29,736 | 11,348,358 |
| 2024-06-13 | 3.91 | 3.95 | 3.8 | 3.83 | -2.05% | 34,803 | 13,371,275 |
| 2024-06-12 | 3.75 | 3.93 | 3.73 | 3.91 | +4.83% | 41,052 | 15,851,258 |
| 2024-06-11 | 3.81 | 3.81 | 3.57 | 3.73 | -0.27% | 43,230 | 15,911,437 |
| 2024-06-07 | 3.59 | 3.77 | 3.59 | 3.74 | +7.16% | 62,465 | 23,197,936 |
| 2024-06-06 | 3.8 | 3.84 | 3.44 | 3.49 | -8.64% | 90,510 | 32,307,677 |
| 2024-06-05 | 3.93 | 3.93 | 3.76 | 3.82 | -3.54% | 36,189 | 13,868,442 |
| 2024-06-04 | 4.12 | 4.16 | 3.83 | 3.96 | -4.81% | 101,174 | 39,764,022 |
| 2024-06-03 | 4.34 | 4.35 | 4.12 | 4.16 | -4.15% | 72,722 | 30,423,334 |
| 2024-05-31 | 4.34 | 4.38 | 4.3 | 4.34 | +0.23% | 24,088 | 10,460,317 |
| 2024-05-30 | 4.38 | 4.47 | 4.33 | 4.33 | -1.59% | 35,281 | 15,491,994 |
| 2024-05-29 | 4.34 | 4.43 | 4.29 | 4.4 | +1.62% | 36,579 | 16,047,259 |
| 2024-05-28 | 4.38 | 4.41 | 4.31 | 4.33 | -1.14% | 45,435 | 19,791,882 |
| 2024-05-27 | 4.54 | 4.54 | 4.27 | 4.38 | -2.45% | 69,397 | 30,223,602 |
| 2024-05-24 | 4.61 | 4.64 | 4.43 | 4.49 | -1.1% | 60,916 | 27,706,421 |
| 2024-05-23 | 4.78 | 4.78 | 4.51 | 4.54 | -5.61% | 119,272 | 55,055,061 |
| 2024-05-22 | 4.77 | 4.83 | 4.69 | 4.81 | +0.84% | 109,569 | 52,262,402 |
| 2024-05-21 | 4.81 | 4.87 | 4.68 | 4.77 | -2.25% | 144,285 | 68,566,213 |
| 2024-05-20 | 5 | 5.12 | 4.77 | 4.88 | -5.61% | 234,423 | 114,375,651 |
| 2024-05-17 | 5.57 | 5.65 | 4.9 | 5.17 | +0.58% | 328,806 | 172,792,202 |
| 2024-05-16 | 4.62 | 5.14 | 4.62 | 5.14 | +10.06% | 68,565 | 34,936,654 |
| 2024-05-15 | 4.59 | 4.7 | 4.55 | 4.67 | +1.08% | 55,781 | 25,923,591 |
| 2024-05-14 | 4.43 | 4.66 | 4.41 | 4.62 | +4.76% | 55,490 | 25,271,872 |
| 2024-05-13 | 4.51 | 4.51 | 4.26 | 4.41 | -2.43% | 51,421 | 22,630,670 |
| 2024-05-10 | 4.62 | 4.73 | 4.47 | 4.52 | -2.16% | 63,987 | 28,900,013 |
| 2024-05-09 | 4.5 | 4.69 | 4.46 | 4.62 | +3.82% | 61,338 | 28,192,441 |
| 2024-05-08 | 4.58 | 4.63 | 4.44 | 4.45 | -2.2% | 46,696 | 20,999,018 |
| 2024-05-07 | 4.55 | 4.64 | 4.42 | 4.55 | 0% | 66,572 | 30,028,814 |
| 2024-05-06 | 4.31 | 4.6 | 4.31 | 4.55 | +5.81% | 89,235 | 40,047,014 |
| 2024-04-30 | 4.42 | 4.45 | 4.16 | 4.3 | -2.05% | 72,057 | 30,683,517 |
| 2024-04-29 | 4.17 | 4.43 | 4.13 | 4.39 | +5.02% | 79,199 | 34,274,000 |
| 2024-04-26 | 4.27 | 4.35 | 4.14 | 4.18 | -2.56% | 67,737 | 28,438,883 |
| 2024-04-25 | 4.38 | 4.38 | 4.22 | 4.29 | -0.69% | 55,520 | 23,771,639 |
| 2024-04-24 | 4.16 | 4.39 | 4.13 | 4.32 | +3.85% | 61,004 | 26,005,367 |
| 2024-04-23 | 4.02 | 4.25 | 4.02 | 4.16 | +4% | 58,831 | 24,360,511 |
| 2024-04-22 | 4.01 | 4.18 | 3.9 | 4 | -0.74% | 44,131 | 17,750,535 |
| 2024-04-19 | 4.12 | 4.18 | 3.97 | 4.03 | -1.95% | 53,970 | 21,909,204 |
| 2024-04-18 | 4.14 | 4.28 | 4.01 | 4.11 | -1.44% | 77,109 | 32,046,561 |
| 2024-04-17 | 3.62 | 4.23 | 3.62 | 4.17 | +3.73% | 98,494 | 40,082,409 |
| 2024-04-16 | 4.11 | 4.24 | 4.02 | 4.02 | -10.07% | 48,449 | 19,595,174 |
| 2024-04-15 | 4.79 | 5.02 | 4.47 | 4.47 | -10.06% | 69,901 | 32,064,748 |
| 2024-04-12 | 5.07 | 5.15 | 4.95 | 4.97 | -2.36% | 48,967 | 24,728,067 |
| 2024-04-11 | 5.11 | 5.21 | 5 | 5.09 | -0.39% | 51,369 | 26,358,646 |
| 2024-04-10 | 5.31 | 5.32 | 5.05 | 5.11 | -3.95% | 72,199 | 37,218,309 |
| 2024-04-09 | 5.27 | 5.58 | 5.26 | 5.32 | +1.14% | 68,563 | 36,803,125 |
| 2024-04-08 | 5.64 | 5.65 | 5.24 | 5.26 | -7.07% | 115,188 | 61,692,408 |
| 2024-04-03 | 5.87 | 5.87 | 5.63 | 5.66 | -2.58% | 87,773 | 50,233,184 |
| 2024-04-02 | 5.57 | 5.81 | 5.54 | 5.81 | +4.68% | 126,529 | 71,974,990 |
| 2024-04-01 | 5.56 | 5.6 | 5.47 | 5.55 | +0.54% | 99,524 | 54,902,045 |
| 2024-03-29 | 5.6 | 5.77 | 5.43 | 5.52 | -0.72% | 94,356 | 52,560,470 |
| 2024-03-28 | 5.55 | 5.67 | 5.41 | 5.56 | +3.73% | 99,850 | 55,301,864 |
| 2024-03-27 | 5.58 | 5.82 | 5.36 | 5.36 | -4.29% | 134,334 | 74,526,831 |
| 2024-03-26 | 5.72 | 5.83 | 5.5 | 5.6 | -4.6% | 151,695 | 85,279,876 |
| 2024-03-25 | 5.7 | 6.21 | 5.47 | 5.87 | +2.26% | 309,955 | 178,672,807 |
| 2024-03-22 | 5.19 | 5.74 | 5.19 | 5.74 | +9.96% | 293,166 | 166,002,211 |
| 2024-03-21 | 5.25 | 5.33 | 5.19 | 5.22 | -1.14% | 94,202 | 49,279,861 |
| 2024-03-20 | 5.21 | 5.35 | 5.14 | 5.28 | +1.73% | 157,275 | 82,419,904 |
| 2024-03-19 | 5.46 | 5.58 | 5.19 | 5.19 | -7.32% | 286,175 | 152,219,436 |
| 2024-03-18 | 5.3 | 5.6 | 5.3 | 5.6 | +10.02% | 336,719 | 185,869,216 |
| 2024-03-15 | 4.64 | 5.09 | 4.59 | 5.09 | +9.94% | 85,202 | 41,860,601 |
| 2024-03-14 | 4.58 | 4.69 | 4.55 | 4.63 | +0.65% | 56,486 | 26,113,031 |
| 2024-03-13 | 4.56 | 4.62 | 4.47 | 4.6 | +1.1% | 50,221 | 22,848,671 |
| 2024-03-12 | 4.42 | 4.56 | 4.38 | 4.55 | +3.17% | 53,061 | 23,696,978 |
| 2024-03-11 | 4.4 | 4.45 | 4.35 | 4.41 | +1.15% | 44,664 | 19,743,044 |
| 2024-03-08 | 4.33 | 4.45 | 4.32 | 4.36 | +0.46% | 39,913 | 17,477,117 |
| 2024-03-07 | 4.39 | 4.53 | 4.31 | 4.34 | -0.23% | 65,942 | 29,086,020 |
| 2024-03-06 | 4.12 | 4.42 | 4.11 | 4.35 | +4.57% | 73,848 | 31,759,552 |
| 2024-03-05 | 4.3 | 4.3 | 4.14 | 4.16 | -3.48% | 51,324 | 21,507,863 |
| 2024-03-04 | 4.32 | 4.41 | 4.13 | 4.31 | +0.47% | 54,649 | 23,215,383 |
| 2024-03-01 | 4.32 | 4.44 | 4.23 | 4.29 | -0.69% | 66,619 | 28,669,052 |
| 2024-02-29 | 4.09 | 4.35 | 4.01 | 4.32 | +2.13% | 97,454 | 41,353,202 |
| 2024-02-28 | 4.85 | 4.96 | 4.23 | 4.23 | -10% | 147,786 | 67,838,561 |
| 2024-02-27 | 4.64 | 4.74 | 4.55 | 4.7 | +1.73% | 60,776 | 28,429,322 |
| 2024-02-26 | 4.51 | 4.79 | 4.43 | 4.62 | +3.36% | 89,079 | 41,283,186 |
| 2024-02-23 | 4.29 | 4.49 | 4.23 | 4.47 | +5.67% | 83,390 | 36,295,587 |
| 2024-02-22 | 4.06 | 4.24 | 4.03 | 4.23 | +4.44% | 119,506 | 49,580,939 |
| 2024-02-21 | 3.79 | 4.24 | 3.79 | 4.05 | +5.19% | 165,472 | 68,369,661 |
| 2024-02-20 | 3.84 | 3.89 | 3.71 | 3.85 | +0.26% | 83,000 | 31,614,192 |
| 2024-02-19 | 3.69 | 3.84 | 3.5 | 3.84 | +3.23% | 140,368 | 51,803,854 |
| 2024-02-08 | 3.17 | 3.74 | 3.12 | 3.72 | +7.2% | 202,766 | 67,088,729 |
| 2024-02-07 | 3.8 | 3.9 | 3.47 | 3.47 | -10.1% | 95,032 | 33,449,480 |
| 2024-02-06 | 3.85 | 4.01 | 3.85 | 3.86 | -9.81% | 161,080 | 62,399,337 |
| 2024-02-05 | 4.64 | 4.66 | 4.28 | 4.28 | -9.89% | 46,535 | 20,168,868 |
| 2024-02-02 | 5.19 | 5.35 | 4.6 | 4.75 | -7.05% | 97,745 | 47,602,264 |
| 2024-02-01 | 5.24 | 5.36 | 4.99 | 5.11 | -5.02% | 85,774 | 44,162,247 |
| 2024-01-31 | 5.88 | 6 | 5.38 | 5.38 | -9.73% | 68,313 | 38,245,831 |
| 2024-01-30 | 6.29 | 6.32 | 5.94 | 5.96 | -4.49% | 48,910 | 29,745,502 |
| 2024-01-29 | 6.65 | 6.65 | 6.2 | 6.24 | -4.15% | 50,675 | 32,243,268 |
| 2024-01-26 | 6.34 | 6.6 | 6.34 | 6.51 | +1.88% | 59,815 | 38,939,652 |
| 2024-01-25 | 5.99 | 6.42 | 5.96 | 6.39 | +8.31% | 66,377 | 41,244,484 |
| 2024-01-24 | 5.73 | 5.99 | 5.69 | 5.9 | +3.87% | 55,961 | 32,682,878 |
| 2024-01-23 | 5.9 | 5.91 | 5.6 | 5.68 | -2.91% | 63,666 | 36,111,786 |
| 2024-01-22 | 6.42 | 6.55 | 5.79 | 5.85 | -8.45% | 53,299 | 32,656,558 |
| 2024-01-19 | 6.43 | 6.44 | 6.22 | 6.39 | -0.62% | 57,888 | 36,806,764 |
| 2024-01-18 | 6.66 | 6.7 | 6.28 | 6.43 | -4.17% | 63,147 | 40,659,834 |
| 2024-01-17 | 6.94 | 6.94 | 6.71 | 6.71 | -2.47% | 50,116 | 33,958,158 |
| 2024-01-16 | 6.92 | 7 | 6.8 | 6.88 | -0.72% | 51,531 | 35,512,893 |
| 2024-01-15 | 6.96 | 7.08 | 6.87 | 6.93 | -0.72% | 41,779 | 28,958,578 |
| 2024-01-12 | 7.04 | 7.17 | 6.96 | 6.98 | 0% | 49,137 | 34,774,545 |
| 2024-01-11 | 6.88 | 6.99 | 6.87 | 6.98 | +1.01% | 50,295 | 34,939,251 |
| 2024-01-10 | 7.08 | 7.09 | 6.9 | 6.91 | -1.71% | 36,469 | 25,379,772 |
| 2024-01-09 | 6.95 | 7.08 | 6.94 | 7.03 | +1.15% | 53,448 | 37,520,432 |
| 2024-01-08 | 7.07 | 7.13 | 6.92 | 6.95 | -1.84% | 56,321 | 39,474,095 |
| 2024-01-05 | 7.11 | 7.19 | 6.98 | 7.08 | -0.7% | 53,947 | 38,199,570 |
| 2024-01-04 | 7.06 | 7.16 | 7.03 | 7.13 | +0.28% | 66,374 | 47,094,511 |
| 2024-01-03 | 7.1 | 7.16 | 6.9 | 7.11 | +0.71% | 77,612 | 54,803,970 |
| 2024-01-02 | 6.74 | 7.32 | 6.74 | 7.06 | +4.75% | 142,492 | 100,812,354 |
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：