股票概览
7.11
-10%
-0.79
8.25
开盘价
8.58
最高价
7.11
最低价
1,171,598
成交量
数据更新至: 2025-03-25
技术指标
6.93
MA5 (5日均线)
6.29
MA10 (10日均线)
5.74
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 | 8.25 | 8.58 | 7.11 | 7.11 | -10% | 1,171,598 | 913,376,351 |
| 2025-03-24 | 7.38 | 7.9 | 7.38 | 7.9 | +10.03% | 1,142,554 | 889,300,706 |
| 2025-03-21 | 7.18 | 7.18 | 7.18 | 7.18 | +9.95% | 111,710 | 80,207,737 |
| 2025-03-20 | 6.08 | 6.53 | 5.97 | 6.53 | +9.93% | 622,058 | 387,559,794 |
| 2025-03-19 | 5.42 | 5.94 | 5.35 | 5.94 | +10% | 341,202 | 192,553,965 |
| 2025-03-18 | 5.46 | 5.54 | 5.36 | 5.4 | +0.75% | 241,634 | 131,057,485 |
| 2025-03-17 | 5.51 | 5.55 | 5.32 | 5.36 | -2.72% | 331,078 | 178,862,266 |
| 2025-03-14 | 5.6 | 5.76 | 5.48 | 5.51 | -7.08% | 528,250 | 295,300,294 |
| 2025-03-13 | 6.32 | 6.62 | 5.92 | 5.93 | -1.5% | 805,914 | 512,938,088 |
| 2025-03-12 | 5.65 | 6.02 | 5.46 | 6.02 | +10.05% | 334,813 | 193,550,584 |
| 2025-03-11 | 5.35 | 5.52 | 5.35 | 5.47 | +1.3% | 177,893 | 96,733,936 |
| 2025-03-10 | 5.43 | 5.45 | 5.3 | 5.4 | +0.93% | 127,004 | 68,255,048 |
| 2025-03-07 | 5.34 | 5.56 | 5.31 | 5.35 | -0.93% | 227,812 | 123,663,537 |
| 2025-03-06 | 5.09 | 5.58 | 5.02 | 5.4 | +6.51% | 373,624 | 198,209,988 |
| 2025-03-05 | 5.13 | 5.13 | 4.99 | 5.07 | -1.17% | 105,362 | 53,028,362 |
| 2025-03-04 | 5.04 | 5.13 | 4.97 | 5.13 | +1.18% | 140,932 | 71,327,266 |
| 2025-03-03 | 5.14 | 5.28 | 5 | 5.07 | +0.6% | 223,239 | 114,032,657 |
| 2025-02-28 | 5.03 | 5.1 | 4.99 | 5.04 | +0.4% | 202,569 | 102,255,449 |
| 2025-02-27 | 5.01 | 5.09 | 4.93 | 5.02 | +0.4% | 150,190 | 75,142,742 |
| 2025-02-26 | 5.01 | 5.05 | 4.92 | 5 | +1.01% | 157,788 | 78,720,804 |
| 2025-02-25 | 5.01 | 5.07 | 4.92 | 4.95 | -2.17% | 300,570 | 149,789,727 |
| 2025-02-24 | 4.65 | 5.06 | 4.65 | 5.06 | +10% | 419,389 | 208,097,492 |
| 2025-02-21 | 4.68 | 4.7 | 4.5 | 4.6 | -1.71% | 95,172 | 43,535,892 |
| 2025-02-20 | 4.71 | 4.75 | 4.66 | 4.68 | -0.43% | 61,396 | 28,819,725 |
| 2025-02-19 | 4.69 | 4.72 | 4.64 | 4.7 | +0.21% | 72,024 | 33,719,383 |
| 2025-02-18 | 4.85 | 4.87 | 4.66 | 4.69 | -2.9% | 92,693 | 44,134,628 |
| 2025-02-17 | 4.66 | 4.86 | 4.64 | 4.83 | +3.21% | 132,891 | 63,610,545 |
| 2025-02-14 | 4.79 | 4.82 | 4.66 | 4.68 | -2.09% | 86,940 | 41,102,857 |
| 2025-02-13 | 4.83 | 4.9 | 4.75 | 4.78 | +1.27% | 126,468 | 60,824,521 |
| 2025-02-12 | 4.72 | 4.76 | 4.66 | 4.72 | +0.43% | 86,489 | 40,729,753 |
| 2025-02-11 | 4.83 | 4.88 | 4.68 | 4.7 | -2.89% | 136,002 | 64,241,520 |
| 2025-02-10 | 4.69 | 4.84 | 4.69 | 4.84 | +3.2% | 106,785 | 51,116,411 |
| 2025-02-07 | 4.77 | 4.78 | 4.65 | 4.69 | +1.3% | 139,570 | 65,796,338 |
| 2025-02-06 | 4.63 | 4.63 | 4.49 | 4.63 | +0.43% | 68,661 | 31,398,868 |
| 2025-02-05 | 4.55 | 4.67 | 4.53 | 4.61 | +2.22% | 55,435 | 25,552,506 |
| 2025-01-27 | 4.47 | 4.63 | 4.47 | 4.51 | +0.89% | 61,222 | 27,916,623 |
| 2025-01-24 | 4.44 | 4.49 | 4.37 | 4.47 | +0.68% | 61,009 | 27,100,315 |
| 2025-01-23 | 4.48 | 4.58 | 4.44 | 4.44 | +0.23% | 76,258 | 34,356,277 |
| 2025-01-22 | 4.46 | 4.48 | 4.35 | 4.43 | -0.67% | 71,981 | 31,749,693 |
| 2025-01-21 | 4.69 | 4.79 | 4.46 | 4.46 | -3.04% | 148,103 | 68,138,397 |
| 2025-01-20 | 4.37 | 4.8 | 4.25 | 4.6 | +2.45% | 227,583 | 103,037,032 |
| 2025-01-17 | 4.53 | 4.59 | 4.44 | 4.49 | -1.1% | 71,005 | 31,938,276 |
| 2025-01-16 | 4.5 | 4.6 | 4.47 | 4.54 | +1.11% | 66,264 | 30,062,539 |
| 2025-01-15 | 4.51 | 4.55 | 4.42 | 4.49 | -0.66% | 69,422 | 31,156,292 |
| 2025-01-14 | 4.34 | 4.52 | 4.33 | 4.52 | +4.87% | 77,468 | 34,425,999 |
| 2025-01-13 | 4.26 | 4.34 | 4.15 | 4.31 | +1.41% | 68,833 | 29,363,870 |
| 2025-01-10 | 4.45 | 4.48 | 4.25 | 4.25 | -4.49% | 84,170 | 36,789,643 |
| 2025-01-09 | 4.47 | 4.53 | 4.44 | 4.45 | -0.67% | 74,144 | 33,205,126 |
| 2025-01-08 | 4.5 | 4.54 | 4.32 | 4.48 | -0.67% | 123,153 | 54,585,311 |
| 2025-01-07 | 4.33 | 4.54 | 4.33 | 4.51 | +3.2% | 120,922 | 53,566,037 |
| 2025-01-06 | 4.65 | 4.66 | 4.37 | 4.37 | -9.9% | 164,778 | 72,360,333 |
| 2025-01-03 | 5.42 | 5.44 | 4.85 | 4.85 | -10.02% | 166,322 | 82,961,839 |
| 2025-01-02 | 5.54 | 5.66 | 5.35 | 5.39 | -2.53% | 190,850 | 105,037,904 |
| 2024-12-31 | 5.52 | 5.63 | 5.47 | 5.53 | +0.18% | 157,755 | 87,449,612 |
| 2024-12-30 | 5.45 | 5.61 | 5.37 | 5.52 | +0.91% | 154,134 | 85,026,662 |
| 2024-12-27 | 5.14 | 5.56 | 5.13 | 5.47 | +6.01% | 224,206 | 120,679,386 |
| 2024-12-26 | 5.05 | 5.25 | 4.98 | 5.16 | +2.18% | 139,988 | 71,798,763 |
| 2024-12-25 | 5.02 | 5.29 | 4.9 | 5.05 | +0.6% | 153,490 | 77,699,778 |
| 2024-12-24 | 5.01 | 5.06 | 4.88 | 5.02 | +0.6% | 77,865 | 38,740,080 |
| 2024-12-23 | 5.3 | 5.31 | 4.96 | 4.99 | -5.31% | 123,239 | 62,447,922 |
| 2024-12-20 | 5.22 | 5.34 | 5.22 | 5.27 | +1.15% | 109,927 | 57,984,883 |
| 2024-12-19 | 5.17 | 5.25 | 5.04 | 5.21 | -0.38% | 109,977 | 56,730,223 |
| 2024-12-18 | 5.34 | 5.36 | 5.13 | 5.23 | -2.43% | 128,897 | 67,720,376 |
| 2024-12-17 | 5.84 | 5.87 | 5.32 | 5.36 | -8.22% | 273,332 | 150,521,766 |
| 2024-12-16 | 5.81 | 6.05 | 5.81 | 5.84 | +1.39% | 244,450 | 145,110,663 |
| 2024-12-13 | 5.76 | 5.96 | 5.73 | 5.76 | -0.86% | 240,624 | 140,287,735 |
| 2024-12-12 | 5.68 | 5.81 | 5.58 | 5.81 | +2.65% | 208,546 | 119,266,343 |
| 2024-12-11 | 5.6 | 5.66 | 5.56 | 5.66 | +0.71% | 130,696 | 73,481,493 |
| 2024-12-10 | 5.83 | 5.89 | 5.59 | 5.62 | -1.75% | 226,938 | 129,390,996 |
| 2024-12-09 | 5.6 | 5.74 | 5.56 | 5.72 | +1.78% | 227,906 | 129,137,643 |
| 2024-12-06 | 5.43 | 5.64 | 5.43 | 5.62 | +3.69% | 260,037 | 144,263,704 |
| 2024-12-05 | 5.41 | 5.45 | 5.36 | 5.42 | +0.18% | 168,683 | 91,191,983 |
| 2024-12-04 | 5.5 | 5.55 | 5.35 | 5.41 | -1.64% | 202,145 | 110,281,857 |
| 2024-12-03 | 5.48 | 5.51 | 5.36 | 5.5 | +0.36% | 204,092 | 110,785,951 |
| 2024-12-02 | 5.29 | 5.5 | 5.29 | 5.48 | +4.18% | 303,986 | 164,692,301 |
| 2024-11-29 | 5.3 | 5.31 | 5.14 | 5.26 | -1.13% | 286,245 | 149,639,947 |
| 2024-11-28 | 5.31 | 5.48 | 5.29 | 5.32 | -2.03% | 347,229 | 186,332,584 |
| 2024-11-27 | 5.36 | 5.66 | 5.36 | 5.43 | -8.89% | 554,674 | 301,729,318 |
| 2024-11-26 | 7.27 | 7.27 | 5.96 | 5.96 | -9.97% | 765,970 | 503,283,995 |
| 2024-11-25 | 6.62 | 6.62 | 6.35 | 6.62 | +9.97% | 332,731 | 218,693,245 |
| 2024-11-22 | 5.4 | 6.02 | 5.31 | 6.02 | +10.05% | 415,847 | 233,241,421 |
| 2024-11-21 | 5.67 | 5.68 | 5.36 | 5.47 | -1.97% | 368,360 | 203,028,057 |
| 2024-11-20 | 5.01 | 5.58 | 5.01 | 5.58 | +10.06% | 289,062 | 153,552,115 |
| 2024-11-19 | 4.99 | 5.07 | 4.82 | 5.07 | +3.05% | 204,256 | 101,211,483 |
| 2024-11-18 | 5 | 5.2 | 4.9 | 4.92 | +3.14% | 269,003 | 134,855,265 |
| 2024-11-15 | 4.9 | 4.97 | 4.77 | 4.77 | -2.65% | 122,125 | 59,677,083 |
| 2024-11-14 | 5.18 | 5.18 | 4.88 | 4.9 | -4.85% | 195,096 | 97,460,970 |
| 2024-11-13 | 5.1 | 5.34 | 5.07 | 5.15 | +0.98% | 199,127 | 103,438,587 |
| 2024-11-12 | 5.13 | 5.23 | 5.04 | 5.1 | -0.97% | 195,898 | 100,712,659 |
| 2024-11-11 | 4.87 | 5.16 | 4.84 | 5.15 | +4.89% | 221,902 | 112,334,738 |
| 2024-11-08 | 5.17 | 5.18 | 4.89 | 4.91 | -4.84% | 291,799 | 145,555,220 |
| 2024-11-07 | 4.99 | 5.26 | 4.88 | 5.16 | +3.82% | 371,955 | 190,574,227 |
| 2024-11-06 | 4.7 | 5.05 | 4.66 | 4.97 | +6.2% | 316,877 | 152,893,969 |
| 2024-11-05 | 4.65 | 4.7 | 4.59 | 4.68 | +0.21% | 253,687 | 117,952,301 |
| 2024-11-04 | 4.35 | 4.77 | 4.22 | 4.67 | +7.6% | 317,901 | 144,905,797 |
| 2024-11-01 | 4.51 | 4.62 | 4.31 | 4.34 | -3.34% | 185,683 | 82,277,815 |
| 2024-10-31 | 4.35 | 4.55 | 4.34 | 4.49 | +3.46% | 148,123 | 66,195,631 |
| 2024-10-30 | 4.26 | 4.4 | 4.22 | 4.34 | +0.93% | 137,552 | 59,628,401 |
| 2024-10-29 | 4.5 | 4.54 | 4.29 | 4.3 | -4.44% | 189,759 | 83,220,635 |
| 2024-10-28 | 4.4 | 4.5 | 4.36 | 4.5 | +3.69% | 139,910 | 62,341,499 |
| 2024-10-25 | 4.2 | 4.35 | 4.19 | 4.34 | +3.58% | 106,559 | 45,654,688 |
| 2024-10-24 | 4.18 | 4.21 | 4.15 | 4.19 | 0% | 80,271 | 33,535,841 |
| 2024-10-23 | 4.2 | 4.27 | 4.15 | 4.19 | 0% | 106,826 | 45,001,475 |
| 2024-10-22 | 4.13 | 4.2 | 4.1 | 4.19 | +1.45% | 91,759 | 38,258,031 |
| 2024-10-21 | 4.14 | 4.16 | 4.09 | 4.13 | +0.98% | 100,933 | 41,629,719 |
| 2024-10-18 | 4.08 | 4.18 | 4.03 | 4.09 | +0.49% | 110,471 | 45,309,982 |
| 2024-10-17 | 4.18 | 4.22 | 4.07 | 4.07 | -2.4% | 88,833 | 36,796,048 |
| 2024-10-16 | 4.08 | 4.22 | 4.06 | 4.17 | +0.97% | 91,535 | 38,189,908 |
| 2024-10-15 | 4.16 | 4.25 | 4.12 | 4.13 | -1.67% | 96,857 | 40,532,968 |
| 2024-10-14 | 4.15 | 4.32 | 4.08 | 4.2 | +3.96% | 126,329 | 52,843,431 |
| 2024-10-11 | 4.22 | 4.22 | 4.01 | 4.04 | -4.72% | 132,147 | 54,313,618 |
| 2024-10-10 | 4.17 | 4.37 | 4.14 | 4.24 | +1.68% | 161,652 | 68,803,637 |
| 2024-10-09 | 4.5 | 4.5 | 4.17 | 4.17 | -9.94% | 221,806 | 95,564,992 |
| 2024-10-08 | 4.8 | 4.8 | 4.35 | 4.63 | +6.19% | 292,853 | 133,589,764 |
| 2024-09-30 | 4.1 | 4.38 | 4 | 4.36 | +9.55% | 295,461 | 124,321,285 |
| 2024-09-27 | 4 | 4.01 | 3.86 | 3.98 | +2.84% | 170,105 | 67,082,822 |
| 2024-09-26 | 3.69 | 3.88 | 3.68 | 3.87 | +3.75% | 286,059 | 108,684,928 |
| 2024-09-25 | 3.56 | 3.89 | 3.56 | 3.73 | +5.37% | 352,275 | 134,555,517 |
| 2024-09-24 | 3.37 | 3.54 | 3.37 | 3.54 | +5.67% | 88,799 | 30,770,775 |
| 2024-09-23 | 3.36 | 3.42 | 3.33 | 3.35 | -1.18% | 47,305 | 15,924,565 |
| 2024-09-20 | 3.48 | 3.48 | 3.37 | 3.39 | -0.88% | 47,289 | 16,117,244 |
| 2024-09-19 | 3.29 | 3.45 | 3.27 | 3.42 | +4.59% | 82,274 | 27,821,855 |
| 2024-09-18 | 3.42 | 3.45 | 3.22 | 3.27 | -4.39% | 78,646 | 25,841,972 |
| 2024-09-13 | 3.44 | 3.49 | 3.41 | 3.42 | -0.58% | 47,778 | 16,470,114 |
| 2024-09-12 | 3.39 | 3.48 | 3.36 | 3.44 | +1.78% | 63,934 | 22,012,232 |
| 2024-09-11 | 3.41 | 3.42 | 3.35 | 3.38 | -0.88% | 26,424 | 8,929,655 |
| 2024-09-10 | 3.39 | 3.44 | 3.34 | 3.41 | +0.59% | 43,969 | 14,892,332 |
| 2024-09-09 | 3.34 | 3.42 | 3.28 | 3.39 | +1.19% | 46,355 | 15,655,893 |
| 2024-09-06 | 3.44 | 3.44 | 3.34 | 3.35 | -2.05% | 42,589 | 14,397,790 |
| 2024-09-05 | 3.37 | 3.43 | 3.35 | 3.42 | +1.48% | 52,783 | 17,977,988 |
| 2024-09-04 | 3.46 | 3.49 | 3.35 | 3.37 | -3.44% | 67,045 | 22,842,836 |
| 2024-09-03 | 3.48 | 3.51 | 3.44 | 3.49 | -0.57% | 56,044 | 19,478,374 |
| 2024-09-02 | 3.52 | 3.57 | 3.48 | 3.51 | -0.28% | 72,980 | 25,713,610 |
| 2024-08-30 | 3.39 | 3.57 | 3.39 | 3.52 | +5.07% | 83,626 | 29,116,981 |
| 2024-08-29 | 3.39 | 3.39 | 3.31 | 3.35 | -1.47% | 50,458 | 16,848,268 |
| 2024-08-28 | 3.38 | 3.46 | 3.31 | 3.4 | 0% | 46,804 | 15,906,243 |
| 2024-08-27 | 3.44 | 3.48 | 3.34 | 3.4 | -1.16% | 41,915 | 14,227,680 |
| 2024-08-26 | 3.29 | 3.48 | 3.28 | 3.44 | +4.56% | 69,982 | 23,974,652 |
| 2024-08-23 | 3.37 | 3.37 | 3.27 | 3.29 | -2.37% | 39,094 | 12,905,276 |
| 2024-08-22 | 3.42 | 3.48 | 3.35 | 3.37 | -1.75% | 43,336 | 14,812,954 |
| 2024-08-21 | 3.43 | 3.47 | 3.39 | 3.43 | +0.29% | 34,841 | 11,934,977 |
| 2024-08-20 | 3.5 | 3.54 | 3.39 | 3.42 | -2.01% | 45,803 | 15,841,243 |
| 2024-08-19 | 3.51 | 3.54 | 3.43 | 3.49 | -0.57% | 40,749 | 14,220,992 |
| 2024-08-16 | 3.62 | 3.66 | 3.49 | 3.51 | -3.84% | 62,952 | 22,373,695 |
| 2024-08-15 | 3.6 | 3.66 | 3.51 | 3.65 | +1.96% | 66,295 | 23,796,697 |
| 2024-08-14 | 3.59 | 3.67 | 3.57 | 3.58 | -0.28% | 43,375 | 15,702,705 |
| 2024-08-13 | 3.53 | 3.59 | 3.44 | 3.59 | +1.41% | 52,711 | 18,646,530 |
| 2024-08-12 | 3.6 | 3.66 | 3.51 | 3.54 | -0.56% | 48,614 | 17,382,449 |
| 2024-08-09 | 3.6 | 3.64 | 3.56 | 3.56 | -0.84% | 48,557 | 17,458,106 |
| 2024-08-08 | 3.55 | 3.63 | 3.51 | 3.59 | +1.13% | 45,333 | 16,177,924 |
| 2024-08-07 | 3.59 | 3.64 | 3.55 | 3.55 | -1.11% | 35,237 | 12,613,475 |
| 2024-08-06 | 3.57 | 3.61 | 3.55 | 3.59 | +1.41% | 43,313 | 15,521,786 |
| 2024-08-05 | 3.6 | 3.68 | 3.54 | 3.54 | -2.21% | 62,676 | 22,601,416 |
| 2024-08-02 | 3.65 | 3.7 | 3.6 | 3.62 | -1.09% | 54,361 | 19,817,562 |
| 2024-08-01 | 3.65 | 3.69 | 3.62 | 3.66 | +0.27% | 45,827 | 16,754,954 |
| 2024-07-31 | 3.55 | 3.66 | 3.54 | 3.65 | +2.24% | 63,601 | 22,938,010 |
| 2024-07-30 | 3.46 | 3.58 | 3.42 | 3.57 | +3.18% | 60,465 | 21,379,895 |
| 2024-07-29 | 3.42 | 3.48 | 3.32 | 3.46 | +1.76% | 50,227 | 17,218,165 |
| 2024-07-26 | 3.36 | 3.42 | 3.35 | 3.4 | +1.19% | 45,189 | 15,275,032 |
| 2024-07-25 | 3.32 | 3.39 | 3.25 | 3.36 | +1.2% | 50,662 | 16,839,190 |
| 2024-07-24 | 3.32 | 3.38 | 3.29 | 3.32 | -1.19% | 65,731 | 21,930,676 |
| 2024-07-23 | 3.37 | 3.48 | 3.35 | 3.36 | -0.3% | 61,421 | 21,046,701 |
| 2024-07-22 | 3.25 | 3.39 | 3.23 | 3.37 | +3.69% | 85,663 | 28,487,178 |
| 2024-07-19 | 3.23 | 3.28 | 3.18 | 3.25 | 0% | 56,986 | 18,427,268 |
| 2024-07-18 | 3.3 | 3.3 | 3.18 | 3.25 | -1.52% | 59,500 | 19,203,815 |
| 2024-07-17 | 3.31 | 3.36 | 3.29 | 3.3 | -0.3% | 42,663 | 14,157,977 |
| 2024-07-16 | 3.31 | 3.34 | 3.27 | 3.31 | -0.6% | 36,383 | 12,031,504 |
| 2024-07-15 | 3.43 | 3.43 | 3.3 | 3.33 | -2.92% | 46,673 | 15,593,740 |
| 2024-07-12 | 3.41 | 3.54 | 3.38 | 3.43 | +0.29% | 65,880 | 22,816,587 |
| 2024-07-11 | 3.33 | 3.45 | 3.28 | 3.42 | +5.88% | 78,132 | 26,370,683 |
| 2024-07-10 | 3.34 | 3.34 | 3.22 | 3.23 | -3.29% | 74,815 | 24,465,541 |
| 2024-07-09 | 3.44 | 3.47 | 3.25 | 3.34 | -3.19% | 107,945 | 35,999,252 |
| 2024-07-08 | 3.61 | 3.62 | 3.44 | 3.45 | -5.22% | 77,050 | 26,955,507 |
| 2024-07-05 | 3.51 | 3.65 | 3.45 | 3.64 | +3.41% | 89,149 | 31,934,782 |
| 2024-07-04 | 3.72 | 3.74 | 3.5 | 3.52 | -5.88% | 98,551 | 35,229,623 |
| 2024-07-03 | 3.8 | 3.86 | 3.73 | 3.74 | -1.84% | 78,189 | 29,615,789 |
| 2024-07-02 | 3.72 | 3.86 | 3.66 | 3.81 | +2.42% | 138,477 | 52,712,003 |
| 2024-07-01 | 3.69 | 3.81 | 3.64 | 3.72 | +2.48% | 131,529 | 48,653,718 |
| 2024-06-28 | 3.79 | 3.79 | 3.59 | 3.63 | -2.94% | 150,835 | 55,505,217 |
| 2024-06-27 | 3.82 | 3.97 | 3.7 | 3.74 | -2.86% | 154,610 | 59,051,546 |
| 2024-06-26 | 3.8 | 3.89 | 3.66 | 3.85 | -0.77% | 184,068 | 69,424,123 |
| 2024-06-25 | 3.92 | 4.05 | 3.74 | 3.88 | -2.02% | 237,173 | 91,838,002 |
| 2024-06-24 | 4.3 | 4.3 | 3.85 | 3.96 | -2.94% | 303,012 | 121,218,210 |
| 2024-06-21 | 3.71 | 4.08 | 3.66 | 4.08 | +9.97% | 129,616 | 50,485,803 |
| 2024-06-20 | 3.85 | 3.86 | 3.69 | 3.71 | -3.39% | 55,173 | 20,773,242 |
| 2024-06-19 | 3.82 | 3.91 | 3.82 | 3.84 | +0.52% | 42,416 | 16,355,854 |
| 2024-06-18 | 3.7 | 3.84 | 3.7 | 3.82 | +1.87% | 49,542 | 18,772,009 |
| 2024-06-17 | 3.77 | 3.81 | 3.7 | 3.75 | -1.06% | 51,457 | 19,295,371 |
| 2024-06-14 | 3.81 | 3.84 | 3.68 | 3.79 | -0.52% | 58,439 | 22,013,769 |
| 2024-06-13 | 3.92 | 3.93 | 3.79 | 3.81 | -2.06% | 55,942 | 21,465,241 |
| 2024-06-12 | 3.79 | 3.91 | 3.76 | 3.89 | +2.91% | 54,697 | 21,117,895 |
| 2024-06-11 | 3.74 | 3.79 | 3.57 | 3.78 | +1.07% | 88,140 | 32,662,125 |
| 2024-06-07 | 3.52 | 3.78 | 3.52 | 3.74 | +6.86% | 125,024 | 46,352,393 |
| 2024-06-06 | 3.92 | 3.92 | 3.5 | 3.5 | -10.03% | 158,803 | 57,341,349 |
| 2024-06-05 | 3.96 | 3.97 | 3.84 | 3.89 | -1.77% | 48,539 | 18,948,401 |
| 2024-06-04 | 4.14 | 4.14 | 3.9 | 3.96 | -4.12% | 85,300 | 33,980,519 |
| 2024-06-03 | 4.34 | 4.34 | 4.08 | 4.13 | -5.06% | 80,880 | 33,708,356 |
| 2024-05-31 | 4.35 | 4.4 | 4.3 | 4.35 | -0.68% | 51,032 | 22,154,299 |
| 2024-05-30 | 4.39 | 4.46 | 4.35 | 4.38 | -0.45% | 40,686 | 17,891,427 |
| 2024-05-29 | 4.38 | 4.49 | 4.35 | 4.4 | +0.69% | 50,150 | 22,187,780 |
| 2024-05-28 | 4.49 | 4.53 | 4.35 | 4.37 | -2.46% | 51,776 | 22,926,344 |
| 2024-05-27 | 4.61 | 4.62 | 4.4 | 4.48 | -1.54% | 59,046 | 26,417,851 |
| 2024-05-24 | 4.65 | 4.67 | 4.53 | 4.55 | -1.3% | 38,911 | 17,919,744 |
| 2024-05-23 | 4.75 | 4.76 | 4.6 | 4.61 | -3.56% | 49,990 | 23,280,639 |
| 2024-05-22 | 4.7 | 4.82 | 4.67 | 4.78 | +2.36% | 56,382 | 26,835,066 |
| 2024-05-21 | 4.76 | 4.78 | 4.64 | 4.67 | -2.3% | 52,749 | 24,726,204 |
| 2024-05-20 | 4.82 | 4.87 | 4.75 | 4.78 | -1.04% | 66,324 | 31,915,130 |
| 2024-05-17 | 4.79 | 4.85 | 4.73 | 4.83 | +1.9% | 77,057 | 36,938,470 |
| 2024-05-16 | 4.58 | 4.77 | 4.58 | 4.74 | +3.49% | 71,311 | 33,540,840 |
| 2024-05-15 | 4.59 | 4.63 | 4.53 | 4.58 | 0% | 38,223 | 17,546,228 |
| 2024-05-14 | 4.53 | 4.62 | 4.53 | 4.58 | +0.66% | 44,911 | 20,550,017 |
| 2024-05-13 | 4.63 | 4.63 | 4.51 | 4.55 | -1.94% | 53,079 | 24,205,510 |
| 2024-05-10 | 4.7 | 4.76 | 4.61 | 4.64 | -1.28% | 53,558 | 24,893,124 |
| 2024-05-09 | 4.68 | 4.74 | 4.66 | 4.7 | +0.43% | 54,466 | 25,682,896 |
| 2024-05-08 | 4.74 | 4.74 | 4.61 | 4.68 | -0.64% | 84,076 | 39,335,642 |
| 2024-05-07 | 4.69 | 4.73 | 4.61 | 4.71 | +0.43% | 75,848 | 35,486,222 |
| 2024-05-06 | 4.52 | 4.7 | 4.52 | 4.69 | +5.16% | 92,602 | 42,832,114 |
| 2024-04-30 | 4.5 | 4.56 | 4.39 | 4.46 | -1.76% | 103,054 | 45,820,311 |
| 2024-04-29 | 4.28 | 4.54 | 4.25 | 4.54 | +6.07% | 88,987 | 39,631,648 |
| 2024-04-26 | 4.25 | 4.3 | 4.19 | 4.28 | -0.47% | 65,159 | 27,738,037 |
| 2024-04-25 | 4.21 | 4.38 | 4.18 | 4.3 | +0.7% | 68,962 | 29,582,166 |
| 2024-04-24 | 4.21 | 4.29 | 4.16 | 4.27 | +3.14% | 58,073 | 24,630,875 |
| 2024-04-23 | 4.07 | 4.21 | 4.01 | 4.14 | +1.97% | 62,227 | 25,716,994 |
| 2024-04-22 | 4.19 | 4.22 | 3.92 | 4.06 | -1.93% | 65,991 | 26,654,021 |
| 2024-04-19 | 4.24 | 4.27 | 4.12 | 4.14 | -1.66% | 75,891 | 31,706,853 |
| 2024-04-18 | 4.29 | 4.35 | 4.12 | 4.21 | 0% | 122,977 | 51,830,386 |
| 2024-04-17 | 3.8 | 4.21 | 3.8 | 4.21 | +9.92% | 128,422 | 53,083,067 |
| 2024-04-16 | 4.22 | 4.22 | 3.83 | 3.83 | -10.09% | 117,296 | 46,425,741 |
| 2024-04-15 | 4.68 | 4.7 | 4.23 | 4.26 | -9.36% | 132,909 | 57,915,248 |
| 2024-04-12 | 4.89 | 4.93 | 4.68 | 4.7 | -3.89% | 66,317 | 31,672,066 |
| 2024-04-11 | 4.78 | 4.99 | 4.67 | 4.89 | +2.3% | 74,583 | 36,416,764 |
| 2024-04-10 | 4.96 | 4.96 | 4.72 | 4.78 | -3.63% | 76,447 | 36,877,570 |
| 2024-04-09 | 4.88 | 4.98 | 4.88 | 4.96 | +1.64% | 57,846 | 28,539,595 |
| 2024-04-08 | 5.17 | 5.17 | 4.87 | 4.88 | -5.24% | 80,549 | 40,149,581 |
| 2024-04-03 | 5.24 | 5.26 | 5.11 | 5.15 | -2.28% | 61,887 | 31,914,013 |
| 2024-04-02 | 5.28 | 5.29 | 5.19 | 5.27 | 0% | 62,261 | 32,693,343 |
| 2024-04-01 | 5.2 | 5.27 | 5.18 | 5.27 | +1.54% | 65,735 | 34,478,890 |
| 2024-03-29 | 5.1 | 5.22 | 5.07 | 5.19 | +1.76% | 80,021 | 41,370,505 |
| 2024-03-28 | 4.93 | 5.15 | 4.9 | 5.1 | +3.66% | 127,929 | 64,839,292 |
| 2024-03-27 | 5.23 | 5.27 | 4.92 | 4.92 | -7.34% | 218,186 | 111,019,389 |
| 2024-03-26 | 5.42 | 5.85 | 5.22 | 5.31 | -0.19% | 268,287 | 149,557,655 |
| 2024-03-25 | 5.49 | 5.52 | 5.32 | 5.32 | -2.92% | 67,977 | 36,832,054 |
| 2024-03-22 | 5.58 | 5.6 | 5.46 | 5.48 | -1.79% | 86,146 | 47,422,194 |
| 2024-03-21 | 5.65 | 5.71 | 5.51 | 5.58 | -1.06% | 102,285 | 57,256,963 |
| 2024-03-20 | 5.69 | 5.77 | 5.59 | 5.64 | -0.53% | 134,965 | 76,306,388 |
| 2024-03-19 | 5.8 | 5.86 | 5.61 | 5.67 | -2.24% | 228,926 | 130,202,383 |
| 2024-03-18 | 5.65 | 6.19 | 5.65 | 5.8 | +3.02% | 425,568 | 254,958,838 |
| 2024-03-15 | 5.48 | 5.65 | 5.36 | 5.63 | +3.49% | 156,062 | 86,320,014 |
| 2024-03-14 | 5.35 | 5.55 | 5.26 | 5.44 | +1.49% | 161,962 | 87,790,094 |
| 2024-03-13 | 5.14 | 5.42 | 5.14 | 5.36 | +3.47% | 153,997 | 81,429,730 |
| 2024-03-12 | 4.99 | 5.18 | 4.98 | 5.18 | +4.23% | 89,038 | 45,151,711 |
| 2024-03-11 | 4.91 | 4.99 | 4.91 | 4.97 | +1.22% | 70,133 | 34,683,588 |
| 2024-03-08 | 4.94 | 5.06 | 4.87 | 4.91 | -0.2% | 67,048 | 32,962,056 |
| 2024-03-07 | 4.97 | 5.08 | 4.89 | 4.92 | -0.4% | 71,707 | 35,723,098 |
| 2024-03-06 | 4.81 | 4.99 | 4.81 | 4.94 | +2.7% | 73,439 | 36,186,003 |
| 2024-03-05 | 4.96 | 4.97 | 4.8 | 4.81 | -3.41% | 58,955 | 28,698,053 |
| 2024-03-04 | 5.1 | 5.19 | 4.92 | 4.98 | -2.73% | 93,137 | 46,479,183 |
| 2024-03-01 | 5.2 | 5.27 | 5.03 | 5.12 | -1.54% | 78,868 | 40,380,186 |
| 2024-02-29 | 4.82 | 5.22 | 4.79 | 5.2 | +4.42% | 120,794 | 61,395,958 |
| 2024-02-28 | 5.55 | 5.71 | 4.98 | 4.98 | -9.95% | 136,595 | 73,159,964 |
| 2024-02-27 | 5.4 | 5.53 | 5.32 | 5.53 | +1.84% | 93,778 | 51,287,089 |
| 2024-02-26 | 5.29 | 5.53 | 5.26 | 5.43 | +3.04% | 89,945 | 48,492,786 |
| 2024-02-23 | 5.14 | 5.28 | 5.07 | 5.27 | +4.36% | 82,191 | 42,449,060 |
| 2024-02-22 | 4.85 | 5.06 | 4.8 | 5.05 | +4.99% | 87,130 | 42,969,908 |
| 2024-02-21 | 4.58 | 5.01 | 4.53 | 4.81 | +3.66% | 94,105 | 45,262,647 |
| 2024-02-20 | 4.51 | 4.64 | 4.42 | 4.64 | +3.11% | 92,297 | 42,282,157 |
| 2024-02-19 | 4.34 | 4.64 | 4.27 | 4.5 | +3.45% | 113,706 | 51,213,383 |
| 2024-02-08 | 3.85 | 4.38 | 3.64 | 4.35 | +8.21% | 183,475 | 72,818,256 |
| 2024-02-07 | 4.48 | 4.51 | 4.02 | 4.02 | -10.07% | 115,179 | 47,043,581 |
| 2024-02-06 | 4.5 | 4.75 | 4.46 | 4.47 | -9.88% | 122,858 | 55,484,436 |
| 2024-02-05 | 5.49 | 5.49 | 4.96 | 4.96 | -9.98% | 67,835 | 34,125,203 |
| 2024-02-02 | 6.02 | 6.13 | 5.43 | 5.51 | -8.62% | 83,211 | 46,979,105 |
| 2024-02-01 | 6.23 | 6.25 | 5.93 | 6.03 | -3.98% | 62,447 | 37,968,955 |
| 2024-01-31 | 6.28 | 6.54 | 6.18 | 6.28 | -5.71% | 99,666 | 62,958,515 |
| 2024-01-30 | 6.93 | 6.93 | 6.65 | 6.66 | -3.9% | 41,016 | 27,900,470 |
| 2024-01-29 | 7.27 | 7.29 | 6.93 | 6.93 | -4.81% | 47,303 | 33,348,803 |
| 2024-01-26 | 7.26 | 7.41 | 7.21 | 7.28 | +0.28% | 68,040 | 49,830,352 |
| 2024-01-25 | 6.98 | 7.26 | 6.98 | 7.26 | +4.01% | 61,974 | 44,342,071 |
| 2024-01-24 | 6.66 | 7 | 6.6 | 6.98 | +5.12% | 73,381 | 49,999,841 |
| 2024-01-23 | 6.71 | 6.71 | 6.46 | 6.64 | -0.9% | 58,148 | 38,439,833 |
| 2024-01-22 | 7.12 | 7.22 | 6.62 | 6.7 | -7.07% | 77,010 | 53,458,498 |
| 2024-01-19 | 7.32 | 7.42 | 7.05 | 7.21 | -1.37% | 89,831 | 64,382,995 |
| 2024-01-18 | 7.18 | 7.34 | 6.9 | 7.31 | +1.39% | 80,451 | 57,105,752 |
| 2024-01-17 | 7.47 | 7.48 | 7.21 | 7.21 | -3.48% | 46,391 | 33,907,762 |
| 2024-01-16 | 7.51 | 7.53 | 7.3 | 7.47 | 0% | 79,061 | 58,684,626 |
| 2024-01-15 | 7.68 | 7.68 | 7.45 | 7.47 | -3.74% | 100,390 | 75,604,522 |
| 2024-01-12 | 7.83 | 7.96 | 7.68 | 7.76 | +2.78% | 165,485 | 129,471,629 |
| 2024-01-11 | 7.53 | 7.66 | 7.5 | 7.55 | +0.27% | 45,449 | 34,374,540 |
| 2024-01-10 | 7.63 | 7.68 | 7.48 | 7.53 | -1.57% | 29,588 | 22,381,216 |
| 2024-01-09 | 7.6 | 7.79 | 7.59 | 7.65 | +0.39% | 44,893 | 34,400,241 |
| 2024-01-08 | 7.73 | 7.88 | 7.58 | 7.62 | -2.06% | 41,644 | 32,047,836 |
| 2024-01-05 | 7.86 | 7.92 | 7.67 | 7.78 | -1.02% | 57,967 | 45,084,492 |
| 2024-01-04 | 7.8 | 7.91 | 7.78 | 7.86 | +0.64% | 35,348 | 27,761,580 |
| 2024-01-03 | 7.82 | 7.89 | 7.72 | 7.81 | -0.26% | 37,081 | 28,883,904 |
| 2024-01-02 | 7.69 | 7.86 | 7.65 | 7.83 | +1.95% | 33,765 | 26,349,751 |
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：