股票概览
9.47
-9.12%
-0.95
9.59
开盘价
10.13
最高价
9.1
最低价
819,401
成交量
数据更新至: 2025-03-25
技术指标
8.83
MA5 (5日均线)
7.62
MA10 (10日均线)
6.73
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 | 9.59 | 10.13 | 9.1 | 9.47 | -9.12% | 819,401 | 792,439,845 |
| 2025-03-24 | 9 | 10.45 | 8.45 | 10.42 | +8.65% | 1,577,401 | 1,495,170,035 |
| 2025-03-21 | 8.15 | 9.59 | 8.01 | 9.59 | +20.03% | 1,776,408 | 1,583,450,074 |
| 2025-03-20 | 6.57 | 7.99 | 6.56 | 7.99 | +19.97% | 956,185 | 725,603,739 |
| 2025-03-19 | 6.63 | 7.01 | 6.52 | 6.66 | -2.2% | 408,007 | 275,317,266 |
| 2025-03-18 | 6.46 | 7 | 6.41 | 6.81 | +2.87% | 511,652 | 341,567,513 |
| 2025-03-17 | 6.7 | 7.18 | 6.53 | 6.62 | +1.69% | 684,836 | 470,860,591 |
| 2025-03-14 | 6.28 | 6.77 | 6.14 | 6.51 | +3.33% | 527,774 | 337,997,855 |
| 2025-03-13 | 5.84 | 6.34 | 5.75 | 6.3 | +7.51% | 341,477 | 207,891,800 |
| 2025-03-12 | 5.79 | 5.99 | 5.75 | 5.86 | +1.56% | 119,129 | 69,854,000 |
| 2025-03-11 | 5.76 | 5.79 | 5.7 | 5.77 | -0.35% | 66,315 | 38,066,947 |
| 2025-03-10 | 5.86 | 5.87 | 5.76 | 5.79 | -1.19% | 66,525 | 38,625,618 |
| 2025-03-07 | 5.81 | 5.9 | 5.79 | 5.86 | +0.34% | 103,341 | 60,401,751 |
| 2025-03-06 | 5.83 | 5.9 | 5.72 | 5.84 | -0.17% | 122,921 | 71,445,715 |
| 2025-03-05 | 5.78 | 5.89 | 5.64 | 5.85 | +1.04% | 116,567 | 67,097,790 |
| 2025-03-04 | 5.9 | 5.9 | 5.75 | 5.79 | -2.2% | 129,938 | 75,310,869 |
| 2025-03-03 | 5.95 | 6.07 | 5.8 | 5.92 | -1.99% | 231,986 | 137,046,925 |
| 2025-02-28 | 5.72 | 6.33 | 5.7 | 6.04 | +5.41% | 346,997 | 208,484,304 |
| 2025-02-27 | 5.78 | 5.78 | 5.65 | 5.73 | -0.69% | 55,520 | 31,644,807 |
| 2025-02-26 | 5.69 | 5.8 | 5.69 | 5.77 | +1.23% | 64,255 | 36,986,980 |
| 2025-02-25 | 5.62 | 5.77 | 5.58 | 5.7 | +0.35% | 71,419 | 40,715,539 |
| 2025-02-24 | 5.62 | 5.71 | 5.55 | 5.68 | +1.07% | 84,305 | 47,483,437 |
| 2025-02-21 | 5.69 | 5.69 | 5.57 | 5.62 | -1.4% | 92,736 | 52,033,632 |
| 2025-02-20 | 5.77 | 5.78 | 5.67 | 5.7 | -0.7% | 59,322 | 33,850,977 |
| 2025-02-19 | 5.64 | 5.74 | 5.59 | 5.74 | +2.32% | 73,076 | 41,606,059 |
| 2025-02-18 | 5.7 | 5.79 | 5.59 | 5.61 | -1.41% | 95,987 | 54,520,884 |
| 2025-02-17 | 5.55 | 5.8 | 5.52 | 5.69 | +2.71% | 85,012 | 48,071,718 |
| 2025-02-14 | 5.62 | 5.69 | 5.52 | 5.54 | -1.42% | 53,688 | 29,916,680 |
| 2025-02-13 | 5.74 | 5.74 | 5.61 | 5.62 | -2.09% | 56,733 | 32,146,392 |
| 2025-02-12 | 5.73 | 5.78 | 5.66 | 5.74 | +0.7% | 63,992 | 36,530,656 |
| 2025-02-11 | 5.8 | 5.8 | 5.68 | 5.7 | -1.72% | 53,716 | 30,675,613 |
| 2025-02-10 | 5.7 | 5.8 | 5.69 | 5.8 | +1.93% | 65,885 | 37,833,848 |
| 2025-02-07 | 5.7 | 5.78 | 5.62 | 5.69 | 0% | 81,065 | 46,200,596 |
| 2025-02-06 | 5.53 | 5.77 | 5.44 | 5.69 | +2.71% | 107,432 | 60,337,352 |
| 2025-02-05 | 5.4 | 5.6 | 5.26 | 5.54 | +1.28% | 109,113 | 59,786,451 |
| 2025-01-27 | 5.4 | 6 | 5.4 | 5.47 | +0.18% | 153,635 | 86,931,390 |
| 2025-01-24 | 5.42 | 5.48 | 5.32 | 5.46 | +0.55% | 47,756 | 25,852,458 |
| 2025-01-23 | 5.57 | 5.62 | 5.42 | 5.43 | -0.91% | 47,876 | 26,468,356 |
| 2025-01-22 | 5.65 | 5.67 | 5.45 | 5.48 | -3.18% | 63,092 | 34,974,235 |
| 2025-01-21 | 5.73 | 5.75 | 5.58 | 5.66 | -1.05% | 69,907 | 39,430,295 |
| 2025-01-20 | 5.9 | 5.94 | 5.68 | 5.72 | -3.7% | 113,724 | 65,686,680 |
| 2025-01-17 | 5.9 | 6.02 | 5.85 | 5.94 | -0.5% | 83,092 | 49,197,316 |
| 2025-01-16 | 5.85 | 6.07 | 5.83 | 5.97 | +2.4% | 145,375 | 86,710,417 |
| 2025-01-15 | 5.82 | 5.85 | 5.72 | 5.83 | +0.17% | 62,045 | 35,903,973 |
| 2025-01-14 | 5.67 | 5.86 | 5.67 | 5.82 | +2.46% | 87,715 | 50,595,385 |
| 2025-01-13 | 5.58 | 5.8 | 5.58 | 5.68 | +0.71% | 73,196 | 41,545,834 |
| 2025-01-10 | 5.76 | 5.83 | 5.62 | 5.64 | -1.74% | 127,110 | 72,772,284 |
| 2025-01-09 | 5.58 | 5.86 | 5.5 | 5.74 | +3.05% | 148,937 | 85,125,467 |
| 2025-01-08 | 5.28 | 5.86 | 5.27 | 5.57 | +5.69% | 191,740 | 106,058,593 |
| 2025-01-07 | 5.15 | 5.28 | 5.14 | 5.27 | +2.73% | 45,012 | 23,414,885 |
| 2025-01-06 | 5.1 | 5.17 | 4.86 | 5.13 | +0.59% | 56,852 | 28,712,913 |
| 2025-01-03 | 5.32 | 5.33 | 5.1 | 5.1 | -3.41% | 56,184 | 29,192,604 |
| 2025-01-02 | 5.38 | 5.49 | 5.23 | 5.28 | -1.86% | 60,708 | 32,627,630 |
| 2024-12-31 | 5.47 | 5.59 | 5.33 | 5.38 | -1.1% | 56,980 | 31,157,754 |
| 2024-12-30 | 5.61 | 5.64 | 5.41 | 5.44 | -2.68% | 57,865 | 31,566,909 |
| 2024-12-27 | 5.49 | 5.64 | 5.45 | 5.59 | +2.38% | 51,547 | 28,814,764 |
| 2024-12-26 | 5.41 | 5.59 | 5.4 | 5.46 | +1.3% | 56,404 | 31,012,176 |
| 2024-12-25 | 5.58 | 5.59 | 5.33 | 5.39 | -3.41% | 62,053 | 33,533,768 |
| 2024-12-24 | 5.6 | 5.66 | 5.52 | 5.58 | +1.27% | 53,475 | 29,849,218 |
| 2024-12-23 | 5.94 | 5.94 | 5.5 | 5.51 | -6.45% | 103,930 | 58,609,382 |
| 2024-12-20 | 5.82 | 5.94 | 5.77 | 5.89 | +1.2% | 77,510 | 45,536,985 |
| 2024-12-19 | 5.84 | 5.85 | 5.69 | 5.82 | -0.51% | 71,958 | 41,526,281 |
| 2024-12-18 | 5.89 | 5.96 | 5.74 | 5.85 | -0.68% | 76,634 | 44,946,056 |
| 2024-12-17 | 6.3 | 6.31 | 5.86 | 5.89 | -6.51% | 147,259 | 88,536,909 |
| 2024-12-16 | 6.34 | 6.43 | 6.24 | 6.3 | -0.79% | 64,429 | 40,757,503 |
| 2024-12-13 | 6.57 | 6.64 | 6.33 | 6.35 | -3.93% | 117,065 | 75,333,972 |
| 2024-12-12 | 6.6 | 6.68 | 6.54 | 6.61 | -0.3% | 82,048 | 54,171,018 |
| 2024-12-11 | 6.5 | 6.65 | 6.45 | 6.63 | +2.16% | 87,271 | 57,317,623 |
| 2024-12-10 | 6.63 | 6.68 | 6.45 | 6.49 | +0.62% | 117,577 | 77,075,553 |
| 2024-12-09 | 6.52 | 6.61 | 6.38 | 6.45 | -1.68% | 84,612 | 54,815,669 |
| 2024-12-06 | 6.49 | 6.59 | 6.43 | 6.56 | +1.08% | 94,422 | 61,615,696 |
| 2024-12-05 | 6.33 | 6.54 | 6.33 | 6.49 | +1.72% | 77,800 | 50,229,058 |
| 2024-12-04 | 6.41 | 6.51 | 6.35 | 6.38 | -1.24% | 93,485 | 60,053,449 |
| 2024-12-03 | 6.49 | 6.5 | 6.35 | 6.46 | +0.47% | 76,613 | 49,252,912 |
| 2024-12-02 | 6.2 | 6.45 | 6.18 | 6.43 | +4.21% | 136,430 | 86,662,379 |
| 2024-11-29 | 6.2 | 6.28 | 6.09 | 6.17 | -0.96% | 94,148 | 58,213,348 |
| 2024-11-28 | 6.22 | 6.35 | 6.2 | 6.23 | -0.32% | 94,958 | 59,583,407 |
| 2024-11-27 | 6.21 | 6.31 | 5.96 | 6.25 | 0% | 112,655 | 68,516,256 |
| 2024-11-26 | 6.29 | 6.56 | 6.21 | 6.25 | -0.16% | 88,660 | 56,122,333 |
| 2024-11-25 | 6.09 | 6.28 | 6.06 | 6.26 | +3.13% | 88,182 | 54,571,935 |
| 2024-11-22 | 6.39 | 6.46 | 6.06 | 6.07 | -4.86% | 107,401 | 67,089,041 |
| 2024-11-21 | 6.4 | 6.44 | 6.27 | 6.38 | -0.16% | 73,525 | 46,699,732 |
| 2024-11-20 | 6.22 | 6.45 | 6.2 | 6.39 | +2.57% | 80,485 | 51,261,374 |
| 2024-11-19 | 6.13 | 6.24 | 6.05 | 6.23 | +1.47% | 87,913 | 54,002,077 |
| 2024-11-18 | 6.52 | 6.58 | 6.1 | 6.14 | -5.83% | 155,682 | 97,631,382 |
| 2024-11-15 | 6.58 | 6.9 | 6.48 | 6.52 | -1.66% | 182,147 | 121,545,262 |
| 2024-11-14 | 6.45 | 6.85 | 6.38 | 6.63 | +2.79% | 282,394 | 188,660,430 |
| 2024-11-13 | 6.48 | 6.53 | 6.33 | 6.45 | -0.62% | 68,529 | 43,961,732 |
| 2024-11-12 | 6.65 | 6.71 | 6.39 | 6.49 | -2.26% | 130,465 | 85,208,598 |
| 2024-11-11 | 6.52 | 6.69 | 6.51 | 6.64 | +1.37% | 115,966 | 76,633,263 |
| 2024-11-08 | 6.6 | 6.75 | 6.48 | 6.55 | -0.76% | 147,954 | 97,394,989 |
| 2024-11-07 | 6.36 | 6.7 | 6.3 | 6.6 | +1.85% | 219,884 | 143,358,374 |
| 2024-11-06 | 6.16 | 6.52 | 6.06 | 6.48 | +5.37% | 209,596 | 132,265,341 |
| 2024-11-05 | 5.99 | 6.22 | 5.99 | 6.15 | +3.02% | 111,271 | 68,184,763 |
| 2024-11-04 | 5.89 | 5.98 | 5.87 | 5.97 | +1.02% | 63,003 | 37,296,886 |
| 2024-11-01 | 6.11 | 6.21 | 5.9 | 5.91 | -3.11% | 116,580 | 70,147,014 |
| 2024-10-31 | 5.97 | 6.13 | 5.97 | 6.1 | +2.01% | 128,909 | 78,073,129 |
| 2024-10-30 | 6.24 | 6.28 | 5.89 | 5.98 | -5.68% | 202,945 | 122,362,482 |
| 2024-10-29 | 6.74 | 6.75 | 6.28 | 6.34 | -5.93% | 204,314 | 132,092,303 |
| 2024-10-28 | 6.44 | 6.95 | 6.4 | 6.74 | +5.81% | 237,116 | 158,259,301 |
| 2024-10-25 | 6.35 | 6.39 | 6.21 | 6.37 | +0.79% | 95,591 | 60,521,147 |
| 2024-10-24 | 6.37 | 6.57 | 6.3 | 6.32 | -1.71% | 114,096 | 73,108,695 |
| 2024-10-23 | 6.37 | 6.46 | 6.27 | 6.43 | +0.78% | 129,565 | 82,478,780 |
| 2024-10-22 | 6.19 | 6.55 | 6.18 | 6.38 | +3.24% | 205,173 | 131,371,261 |
| 2024-10-21 | 5.95 | 6.21 | 5.95 | 6.18 | +4.04% | 153,151 | 93,141,814 |
| 2024-10-18 | 5.77 | 6.03 | 5.77 | 5.94 | +1.89% | 100,014 | 58,982,296 |
| 2024-10-17 | 6 | 6.06 | 5.83 | 5.83 | -1.52% | 84,368 | 50,099,933 |
| 2024-10-16 | 5.9 | 6.07 | 5.85 | 5.92 | -1.66% | 97,612 | 58,186,165 |
| 2024-10-15 | 6.13 | 6.2 | 6.01 | 6.02 | -2.75% | 101,375 | 61,668,198 |
| 2024-10-14 | 6.05 | 6.2 | 5.9 | 6.19 | +0.65% | 128,124 | 77,682,370 |
| 2024-10-11 | 6.08 | 6.35 | 5.94 | 6.15 | +0.33% | 155,684 | 96,017,207 |
| 2024-10-10 | 5.96 | 6.49 | 5.77 | 6.13 | +3.9% | 168,649 | 103,020,329 |
| 2024-10-09 | 6.4 | 6.49 | 5.84 | 5.9 | -13.87% | 216,890 | 134,020,900 |
| 2024-10-08 | 7.18 | 7.22 | 6.38 | 6.85 | +10.84% | 334,271 | 225,779,545 |
| 2024-09-30 | 5.75 | 6.38 | 5.72 | 6.18 | +11.35% | 245,901 | 146,893,552 |
| 2024-09-27 | 5.42 | 5.68 | 5.38 | 5.55 | +3.35% | 152,093 | 83,552,711 |
| 2024-09-26 | 5.31 | 5.37 | 5.24 | 5.37 | +1.32% | 68,569 | 36,379,031 |
| 2024-09-25 | 5.24 | 5.37 | 5.22 | 5.3 | +1.73% | 69,475 | 36,669,616 |
| 2024-09-24 | 5.12 | 5.23 | 5.11 | 5.21 | +1.17% | 58,988 | 30,528,328 |
| 2024-09-23 | 5.23 | 5.24 | 5.11 | 5.15 | -1.53% | 47,547 | 24,489,528 |
| 2024-09-20 | 5.14 | 5.25 | 5.09 | 5.23 | +1.16% | 57,513 | 29,809,548 |
| 2024-09-19 | 5.13 | 5.21 | 5.09 | 5.17 | +1.17% | 60,259 | 31,059,919 |
| 2024-09-18 | 5.12 | 5.18 | 4.98 | 5.11 | -1.73% | 61,530 | 31,181,959 |
| 2024-09-13 | 5.35 | 5.35 | 5.09 | 5.2 | -1.33% | 98,783 | 51,046,215 |
| 2024-09-12 | 5.31 | 5.45 | 5.19 | 5.27 | +1.35% | 125,058 | 66,423,815 |
| 2024-09-11 | 5.19 | 5.31 | 5.09 | 5.2 | -4.94% | 174,812 | 90,604,731 |
| 2024-09-10 | 5.22 | 5.98 | 5.22 | 5.47 | +7.05% | 273,130 | 150,693,492 |
| 2024-09-09 | 5.2 | 5.34 | 4.99 | 5.11 | +3.23% | 129,819 | 67,262,058 |
| 2024-09-06 | 5.02 | 5.02 | 4.88 | 4.95 | -2.94% | 75,756 | 37,344,717 |
| 2024-09-05 | 4.74 | 5.39 | 4.71 | 5.1 | +8.97% | 136,136 | 69,305,774 |
| 2024-09-04 | 4.78 | 4.78 | 4.68 | 4.68 | -2.3% | 27,676 | 13,051,719 |
| 2024-09-03 | 4.85 | 4.88 | 4.77 | 4.79 | -0.83% | 22,884 | 11,026,759 |
| 2024-09-02 | 4.92 | 4.98 | 4.82 | 4.83 | -2.42% | 18,980 | 9,295,466 |
| 2024-08-30 | 4.88 | 5 | 4.84 | 4.95 | +1.64% | 24,601 | 12,166,175 |
| 2024-08-29 | 4.87 | 4.9 | 4.8 | 4.87 | 0% | 20,289 | 9,842,237 |
| 2024-08-28 | 4.8 | 4.9 | 4.75 | 4.87 | +1.25% | 17,859 | 8,627,159 |
| 2024-08-27 | 4.92 | 4.99 | 4.79 | 4.81 | -2.24% | 25,581 | 12,482,084 |
| 2024-08-26 | 4.83 | 4.95 | 4.82 | 4.92 | +1.86% | 29,573 | 14,514,747 |
| 2024-08-23 | 4.93 | 4.96 | 4.82 | 4.83 | -2.03% | 18,838 | 9,156,687 |
| 2024-08-22 | 4.94 | 4.99 | 4.9 | 4.93 | -0.8% | 12,316 | 6,086,759 |
| 2024-08-21 | 5.01 | 5.05 | 4.95 | 4.97 | -0.6% | 13,189 | 6,572,138 |
| 2024-08-20 | 5.13 | 5.17 | 4.99 | 5 | -2.72% | 22,546 | 11,368,883 |
| 2024-08-19 | 5.11 | 5.19 | 5.08 | 5.14 | +0.19% | 15,994 | 8,222,141 |
| 2024-08-16 | 5.19 | 5.24 | 5.12 | 5.13 | -1.54% | 18,177 | 9,413,438 |
| 2024-08-15 | 5.12 | 5.21 | 5.05 | 5.21 | +0.97% | 32,170 | 16,538,418 |
| 2024-08-14 | 5.19 | 5.23 | 5.14 | 5.16 | -1.53% | 43,304 | 22,435,666 |
| 2024-08-13 | 5.15 | 5.38 | 5.07 | 5.24 | +2.14% | 71,690 | 37,608,792 |
| 2024-08-12 | 5.2 | 5.2 | 5 | 5.13 | +0.39% | 23,556 | 11,915,284 |
| 2024-08-09 | 5.08 | 5.18 | 5.08 | 5.11 | +0.59% | 19,340 | 9,927,462 |
| 2024-08-08 | 5.05 | 5.11 | 5.05 | 5.08 | -0.2% | 14,905 | 7,576,115 |
| 2024-08-07 | 5.13 | 5.14 | 5.04 | 5.09 | +0.39% | 15,956 | 8,129,057 |
| 2024-08-06 | 5.06 | 5.14 | 5.01 | 5.07 | +0.4% | 22,903 | 11,592,873 |
| 2024-08-05 | 5.1 | 5.25 | 5.05 | 5.05 | -1.75% | 36,896 | 18,913,085 |
| 2024-08-02 | 5.15 | 5.2 | 5.1 | 5.14 | -0.77% | 17,050 | 8,793,302 |
| 2024-08-01 | 5.25 | 5.33 | 5.14 | 5.18 | -1.33% | 33,290 | 17,345,748 |
| 2024-07-31 | 5.17 | 5.28 | 5.14 | 5.25 | +2.14% | 37,647 | 19,676,578 |
| 2024-07-30 | 5.12 | 5.16 | 5.08 | 5.14 | +0.39% | 10,823 | 5,550,023 |
| 2024-07-29 | 5.15 | 5.16 | 5.06 | 5.12 | +0.59% | 19,823 | 10,157,710 |
| 2024-07-26 | 4.93 | 5.1 | 4.93 | 5.09 | +2.62% | 25,349 | 12,799,878 |
| 2024-07-25 | 4.96 | 5.02 | 4.9 | 4.96 | 0% | 17,797 | 8,823,019 |
| 2024-07-24 | 4.92 | 5 | 4.88 | 4.96 | -0.2% | 24,377 | 12,007,363 |
| 2024-07-23 | 5 | 5.12 | 4.95 | 4.97 | -0.8% | 34,996 | 17,645,640 |
| 2024-07-22 | 5 | 5.04 | 4.95 | 5.01 | +0.2% | 23,508 | 11,736,278 |
| 2024-07-19 | 4.91 | 5.07 | 4.85 | 5 | +0.4% | 27,151 | 13,419,154 |
| 2024-07-18 | 5.14 | 5.24 | 4.9 | 4.98 | -2.92% | 42,499 | 21,215,180 |
| 2024-07-17 | 5.02 | 5.31 | 5 | 5.13 | +2.4% | 67,585 | 34,760,340 |
| 2024-07-16 | 5.02 | 5.02 | 4.93 | 5.01 | +0.2% | 15,639 | 7,766,253 |
| 2024-07-15 | 5.08 | 5.13 | 4.94 | 5 | -2.53% | 19,317 | 9,661,994 |
| 2024-07-12 | 5.31 | 5.31 | 5.02 | 5.13 | -2.47% | 39,185 | 20,151,973 |
| 2024-07-11 | 5.09 | 5.35 | 5 | 5.26 | +5.84% | 47,692 | 24,781,059 |
| 2024-07-10 | 5.07 | 5.11 | 4.94 | 4.97 | -2.17% | 20,074 | 10,073,327 |
| 2024-07-09 | 5.02 | 5.11 | 4.78 | 5.08 | +1.8% | 38,873 | 19,191,474 |
| 2024-07-08 | 5.24 | 5.3 | 4.98 | 4.99 | -5.13% | 37,568 | 19,142,178 |
| 2024-07-05 | 5.18 | 5.27 | 5.13 | 5.26 | +1.35% | 22,379 | 11,698,423 |
| 2024-07-04 | 5.41 | 5.41 | 5.16 | 5.19 | -3.53% | 29,501 | 15,454,106 |
| 2024-07-03 | 5.54 | 5.56 | 5.36 | 5.38 | -2.36% | 30,404 | 16,547,329 |
| 2024-07-02 | 5.5 | 5.6 | 5.46 | 5.51 | 0% | 24,784 | 13,735,541 |
| 2024-07-01 | 5.39 | 5.51 | 5.32 | 5.51 | +2.99% | 30,901 | 16,746,345 |
| 2024-06-28 | 5.34 | 5.42 | 5.26 | 5.35 | +0.94% | 22,204 | 11,918,638 |
| 2024-06-27 | 5.34 | 5.4 | 5.29 | 5.3 | -1.12% | 17,344 | 9,260,826 |
| 2024-06-26 | 5.2 | 5.38 | 5.18 | 5.36 | +2.1% | 17,318 | 9,183,307 |
| 2024-06-25 | 5.21 | 5.28 | 5.17 | 5.25 | +0.38% | 13,405 | 7,037,946 |
| 2024-06-24 | 5.3 | 5.32 | 5.12 | 5.23 | -1.51% | 28,782 | 14,971,075 |
| 2024-06-21 | 5.3 | 5.35 | 5.27 | 5.31 | -0.19% | 11,594 | 6,165,255 |
| 2024-06-20 | 5.4 | 5.45 | 5.3 | 5.32 | -1.48% | 27,273 | 14,545,717 |
| 2024-06-19 | 5.46 | 5.52 | 5.4 | 5.4 | -1.1% | 26,022 | 14,206,677 |
| 2024-06-18 | 5.36 | 5.48 | 5.33 | 5.46 | +2.06% | 20,804 | 11,288,547 |
| 2024-06-17 | 5.37 | 5.42 | 5.33 | 5.35 | -0.56% | 17,254 | 9,250,501 |
| 2024-06-14 | 5.41 | 5.41 | 5.31 | 5.38 | -0.55% | 15,419 | 8,267,046 |
| 2024-06-13 | 5.46 | 5.52 | 5.31 | 5.41 | -1.1% | 34,294 | 18,525,417 |
| 2024-06-12 | 5.44 | 5.5 | 5.41 | 5.47 | 0% | 24,239 | 13,253,787 |
| 2024-06-11 | 5.43 | 5.51 | 5.35 | 5.47 | +1.3% | 39,535 | 21,492,425 |
| 2024-06-07 | 5.38 | 5.5 | 5.32 | 5.4 | +2.08% | 30,165 | 16,306,694 |
| 2024-06-06 | 5.52 | 5.64 | 5.24 | 5.29 | -4.68% | 48,079 | 25,874,483 |
| 2024-06-05 | 5.68 | 5.68 | 5.52 | 5.55 | -2.29% | 29,318 | 16,347,896 |
| 2024-06-04 | 5.75 | 5.75 | 5.61 | 5.68 | -2.07% | 41,466 | 23,441,141 |
| 2024-06-03 | 5.83 | 5.92 | 5.74 | 5.8 | 0% | 50,248 | 29,352,736 |
| 2024-05-31 | 5.78 | 5.9 | 5.69 | 5.8 | +1.05% | 44,663 | 25,820,051 |
| 2024-05-30 | 5.77 | 5.85 | 5.64 | 5.74 | -2.05% | 50,044 | 28,704,163 |
| 2024-05-29 | 5.8 | 5.91 | 5.72 | 5.86 | +0.34% | 43,579 | 25,381,754 |
| 2024-05-28 | 5.67 | 5.94 | 5.63 | 5.84 | +2.46% | 52,996 | 30,763,256 |
| 2024-05-27 | 5.63 | 5.72 | 5.6 | 5.7 | +1.06% | 26,471 | 14,984,676 |
| 2024-05-24 | 5.71 | 5.77 | 5.63 | 5.64 | -1.91% | 29,456 | 16,754,817 |
| 2024-05-23 | 5.9 | 5.9 | 5.72 | 5.75 | -2.21% | 36,272 | 20,939,051 |
| 2024-05-22 | 5.89 | 5.96 | 5.83 | 5.88 | -0.34% | 53,761 | 31,611,647 |
| 2024-05-21 | 6.01 | 6.03 | 5.85 | 5.9 | -2.64% | 69,266 | 40,892,265 |
| 2024-05-20 | 5.76 | 6.13 | 5.75 | 6.06 | +5.21% | 133,664 | 79,858,476 |
| 2024-05-17 | 5.78 | 5.78 | 5.68 | 5.76 | +0.35% | 24,971 | 14,289,538 |
| 2024-05-16 | 5.82 | 5.84 | 5.71 | 5.74 | -1.37% | 37,181 | 21,358,566 |
| 2024-05-15 | 5.7 | 5.85 | 5.63 | 5.82 | +1.75% | 53,526 | 30,953,593 |
| 2024-05-14 | 5.56 | 5.73 | 5.53 | 5.72 | +2.88% | 35,605 | 20,064,782 |
| 2024-05-13 | 5.65 | 5.65 | 5.52 | 5.56 | -1.94% | 44,056 | 24,531,642 |
| 2024-05-10 | 5.74 | 5.79 | 5.63 | 5.67 | -1.39% | 35,877 | 20,419,680 |
| 2024-05-09 | 5.67 | 5.81 | 5.67 | 5.75 | +0.88% | 37,233 | 21,409,908 |
| 2024-05-08 | 5.86 | 5.92 | 5.68 | 5.7 | -3.23% | 64,848 | 37,436,079 |
| 2024-05-07 | 5.84 | 5.94 | 5.81 | 5.89 | +0.68% | 66,768 | 39,202,321 |
| 2024-05-06 | 5.82 | 5.87 | 5.75 | 5.85 | +0.34% | 80,048 | 46,537,998 |
| 2024-04-30 | 5.78 | 6.03 | 5.62 | 5.83 | 0% | 104,524 | 60,624,643 |
| 2024-04-29 | 5.62 | 5.84 | 5.47 | 5.83 | +1.75% | 95,997 | 54,570,327 |
| 2024-04-26 | 5.66 | 5.74 | 5.55 | 5.73 | +1.24% | 80,728 | 45,579,869 |
| 2024-04-25 | 5.61 | 5.75 | 5.56 | 5.66 | +0.18% | 74,962 | 42,503,225 |
| 2024-04-24 | 5.64 | 5.71 | 5.54 | 5.65 | +0.36% | 79,867 | 44,891,921 |
| 2024-04-23 | 5.58 | 5.79 | 5.53 | 5.63 | 0% | 123,948 | 70,023,209 |
| 2024-04-22 | 5.94 | 6.06 | 5.61 | 5.63 | -11.2% | 236,237 | 135,572,066 |
| 2024-04-19 | 5.66 | 6.5 | 5.63 | 6.34 | +13.21% | 281,001 | 174,791,329 |
| 2024-04-18 | 5.73 | 5.77 | 5.52 | 5.6 | -2.44% | 73,734 | 41,573,210 |
| 2024-04-17 | 5.25 | 5.75 | 5.25 | 5.74 | +10.81% | 85,564 | 48,061,033 |
| 2024-04-16 | 5.82 | 5.86 | 5.16 | 5.18 | -11% | 125,213 | 66,992,028 |
| 2024-04-15 | 6.2 | 6.2 | 5.72 | 5.82 | -7.18% | 108,312 | 64,240,837 |
| 2024-04-12 | 6.28 | 6.47 | 6.21 | 6.27 | +0.32% | 74,356 | 47,206,415 |
| 2024-04-11 | 6.14 | 6.38 | 6.01 | 6.25 | +1.13% | 59,432 | 37,179,416 |
| 2024-04-10 | 6.34 | 6.38 | 6.11 | 6.18 | -2.22% | 53,966 | 33,576,778 |
| 2024-04-09 | 6.13 | 6.33 | 6.11 | 6.32 | +0.32% | 73,063 | 45,699,649 |
| 2024-04-08 | 6.5 | 6.55 | 6.25 | 6.3 | -4.98% | 152,751 | 96,971,644 |
| 2024-04-03 | 6.38 | 6.65 | 6.37 | 6.63 | +2.95% | 132,429 | 86,337,400 |
| 2024-04-02 | 6.3 | 6.51 | 6.3 | 6.44 | +1.74% | 87,912 | 56,751,240 |
| 2024-04-01 | 6.35 | 6.41 | 6.24 | 6.33 | -0.94% | 68,512 | 43,093,789 |
| 2024-03-29 | 6.19 | 6.41 | 6.16 | 6.39 | +4.24% | 75,915 | 48,074,776 |
| 2024-03-28 | 5.94 | 6.22 | 5.93 | 6.13 | +3.37% | 57,861 | 35,431,094 |
| 2024-03-27 | 6.1 | 6.17 | 5.93 | 5.93 | -3.26% | 46,344 | 28,055,553 |
| 2024-03-26 | 6.22 | 6.25 | 6.01 | 6.13 | -1.92% | 87,619 | 53,664,189 |
| 2024-03-25 | 6.25 | 6.54 | 6.13 | 6.25 | +0.16% | 105,552 | 67,022,981 |
| 2024-03-22 | 6.33 | 6.4 | 6.18 | 6.24 | -1.89% | 56,411 | 35,213,859 |
| 2024-03-21 | 6.4 | 6.41 | 6.23 | 6.36 | -0.47% | 51,077 | 32,328,638 |
| 2024-03-20 | 6.33 | 6.4 | 6.29 | 6.39 | +0.95% | 53,348 | 33,866,641 |
| 2024-03-19 | 6.32 | 6.5 | 6.28 | 6.33 | +0.16% | 64,471 | 41,185,179 |
| 2024-03-18 | 6.13 | 6.32 | 6.1 | 6.32 | +3.27% | 60,833 | 37,891,833 |
| 2024-03-15 | 6 | 6.12 | 6 | 6.12 | +0.99% | 46,745 | 28,368,691 |
| 2024-03-14 | 6.04 | 6.13 | 5.98 | 6.06 | +0.33% | 48,038 | 29,163,482 |
| 2024-03-13 | 6.05 | 6.09 | 6 | 6.04 | -0.17% | 43,759 | 26,447,048 |
| 2024-03-12 | 6.03 | 6.08 | 5.96 | 6.05 | +1.51% | 58,643 | 35,319,885 |
| 2024-03-11 | 5.97 | 6.03 | 5.87 | 5.96 | -0.33% | 47,733 | 28,397,593 |
| 2024-03-08 | 5.87 | 6 | 5.87 | 5.98 | +1.87% | 46,919 | 27,858,692 |
| 2024-03-07 | 5.82 | 6.01 | 5.78 | 5.87 | +1.38% | 71,220 | 42,102,245 |
| 2024-03-06 | 5.69 | 5.87 | 5.69 | 5.79 | +0.87% | 47,985 | 27,820,684 |
| 2024-03-05 | 5.86 | 5.89 | 5.7 | 5.74 | -2.88% | 49,363 | 28,589,136 |
| 2024-03-04 | 5.83 | 5.93 | 5.7 | 5.91 | +0.51% | 68,073 | 39,718,962 |
| 2024-03-01 | 5.82 | 5.92 | 5.71 | 5.88 | +2.8% | 79,908 | 46,549,231 |
| 2024-02-29 | 5.4 | 5.76 | 5.4 | 5.72 | +4% | 91,755 | 51,943,264 |
| 2024-02-28 | 6.07 | 6.17 | 5.48 | 5.5 | -9.69% | 135,823 | 78,701,102 |
| 2024-02-27 | 5.93 | 6.16 | 5.81 | 6.09 | +2.01% | 84,729 | 51,133,915 |
| 2024-02-26 | 5.73 | 6.08 | 5.73 | 5.97 | +5.48% | 112,692 | 66,591,646 |
| 2024-02-23 | 5.51 | 5.68 | 5.47 | 5.66 | +3.1% | 78,889 | 43,981,103 |
| 2024-02-22 | 5.47 | 5.59 | 5.38 | 5.49 | +1.1% | 83,846 | 45,866,852 |
| 2024-02-21 | 5.3 | 5.62 | 5.28 | 5.43 | +1.5% | 68,485 | 37,577,952 |
| 2024-02-20 | 5.3 | 5.42 | 5.22 | 5.35 | +0.56% | 60,221 | 32,114,276 |
| 2024-02-19 | 5.15 | 5.43 | 5.12 | 5.32 | +3.7% | 129,035 | 68,447,226 |
| 2024-02-08 | 4.58 | 5.14 | 4.49 | 5.13 | +13.75% | 141,765 | 68,721,838 |
| 2024-02-07 | 4.8 | 4.82 | 4.38 | 4.51 | -4.25% | 129,791 | 59,478,364 |
| 2024-02-06 | 4.48 | 4.84 | 4.16 | 4.71 | +1.07% | 163,720 | 73,135,417 |
| 2024-02-05 | 5.27 | 5.36 | 4.58 | 4.66 | -13.06% | 158,845 | 76,059,420 |
| 2024-02-02 | 5.81 | 5.84 | 5.13 | 5.36 | -8.06% | 144,490 | 78,891,899 |
| 2024-02-01 | 5.99 | 6.01 | 5.62 | 5.83 | -2.35% | 103,147 | 59,822,809 |
| 2024-01-31 | 6.21 | 6.31 | 5.97 | 5.97 | -4.63% | 99,797 | 60,805,690 |
| 2024-01-30 | 6.5 | 6.53 | 6.24 | 6.26 | -2.95% | 54,261 | 34,616,492 |
| 2024-01-29 | 6.87 | 6.88 | 6.4 | 6.45 | -6.11% | 70,448 | 46,456,501 |
| 2024-01-26 | 6.66 | 6.94 | 6.66 | 6.87 | +4.41% | 89,010 | 60,954,393 |
| 2024-01-25 | 6.5 | 6.58 | 6.36 | 6.58 | +2.17% | 61,565 | 40,001,348 |
| 2024-01-24 | 6.33 | 6.53 | 6.17 | 6.44 | +2.22% | 82,614 | 52,579,619 |
| 2024-01-23 | 6.2 | 6.38 | 6.15 | 6.3 | -0.63% | 80,081 | 50,171,475 |
| 2024-01-22 | 6.88 | 6.88 | 6.3 | 6.34 | -7.45% | 89,558 | 58,968,992 |
| 2024-01-19 | 7.15 | 7.15 | 6.83 | 6.85 | -4.46% | 62,634 | 43,538,076 |
| 2024-01-18 | 7.21 | 7.23 | 6.86 | 7.17 | -0.97% | 99,303 | 69,691,149 |
| 2024-01-17 | 7.35 | 7.42 | 7.23 | 7.24 | -1.9% | 38,801 | 28,380,195 |
| 2024-01-16 | 7.39 | 7.41 | 7.27 | 7.38 | +0.14% | 38,355 | 28,140,908 |
| 2024-01-15 | 7.39 | 7.48 | 7.3 | 7.37 | -0.41% | 40,786 | 30,094,623 |
| 2024-01-12 | 7.39 | 7.51 | 7.37 | 7.4 | -0.27% | 51,202 | 38,108,037 |
| 2024-01-11 | 7.29 | 7.42 | 7.26 | 7.42 | +1.37% | 33,646 | 24,741,503 |
| 2024-01-10 | 7.35 | 7.43 | 7.27 | 7.32 | -1.08% | 47,137 | 34,610,179 |
| 2024-01-09 | 7.44 | 7.52 | 7.33 | 7.4 | +0.54% | 57,161 | 42,413,881 |
| 2024-01-08 | 7.51 | 7.55 | 7.36 | 7.36 | -1.87% | 34,804 | 25,901,618 |
| 2024-01-05 | 7.66 | 7.74 | 7.48 | 7.5 | -2.47% | 52,836 | 40,048,258 |
| 2024-01-04 | 7.64 | 7.72 | 7.64 | 7.69 | +0.65% | 35,808 | 27,483,622 |
| 2024-01-03 | 7.66 | 7.71 | 7.6 | 7.64 | -0.65% | 48,226 | 36,889,218 |
| 2024-01-02 | 7.64 | 7.72 | 7.6 | 7.69 | +0.65% | 58,507 | 44,924,566 |
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：