股票概览
27.36
-1.94%
-0.54
27.79
开盘价
28
最高价
27.04
最低价
220,293
成交量
数据更新至: 2025-03-25
技术指标
28.45
MA5 (5日均线)
28.99
MA10 (10日均线)
29.42
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 | 27.79 | 28 | 27.04 | 27.36 | -1.94% | 220,293 | 603,138,599 |
| 2025-03-24 | 28.6 | 28.74 | 27 | 27.9 | -2.14% | 483,061 | 1,334,322,192 |
| 2025-03-21 | 28.96 | 29.56 | 28.5 | 28.51 | -1.93% | 452,110 | 1,310,539,728 |
| 2025-03-20 | 29.3 | 29.62 | 29 | 29.07 | -1.22% | 404,519 | 1,181,370,131 |
| 2025-03-19 | 29.2 | 30 | 29.02 | 29.43 | +0.07% | 485,701 | 1,435,326,455 |
| 2025-03-18 | 29.98 | 30.15 | 29.12 | 29.41 | -0.84% | 498,376 | 1,469,567,817 |
| 2025-03-17 | 30.14 | 30.46 | 29.51 | 29.66 | -3.86% | 762,638 | 2,275,165,126 |
| 2025-03-14 | 28.59 | 33 | 28.39 | 30.85 | +8.67% | 1,434,639 | 4,399,296,262 |
| 2025-03-13 | 28.9 | 29.69 | 28.36 | 28.39 | -3.07% | 525,324 | 1,524,568,072 |
| 2025-03-12 | 29.2 | 30.39 | 28.8 | 29.29 | +1.67% | 691,330 | 2,042,275,443 |
| 2025-03-11 | 28.36 | 29 | 28.22 | 28.81 | -0.59% | 355,378 | 1,018,680,635 |
| 2025-03-10 | 28.63 | 29.33 | 28.1 | 28.98 | +1.61% | 396,977 | 1,140,416,330 |
| 2025-03-07 | 29.48 | 29.84 | 28.38 | 28.52 | -5.53% | 757,529 | 2,205,128,859 |
| 2025-03-06 | 29.85 | 30.88 | 29.3 | 30.19 | +3.25% | 929,787 | 2,812,118,018 |
| 2025-03-05 | 28.55 | 29.96 | 28.11 | 29.24 | +1.92% | 753,961 | 2,192,492,181 |
| 2025-03-04 | 27.8 | 29.1 | 27.71 | 28.69 | +2.1% | 544,000 | 1,556,469,210 |
| 2025-03-03 | 30.21 | 30.86 | 27.5 | 28.1 | -8.44% | 926,324 | 2,699,841,079 |
| 2025-02-28 | 32 | 33.3 | 30.52 | 30.69 | -4.98% | 929,574 | 2,989,753,873 |
| 2025-02-27 | 32.32 | 33.3 | 31.62 | 32.3 | -2.12% | 942,798 | 3,051,554,758 |
| 2025-02-26 | 31.65 | 33.06 | 31.1 | 33 | +4.27% | 1,209,606 | 3,891,532,096 |
| 2025-02-25 | 32 | 32.99 | 31.31 | 31.65 | -5.13% | 1,128,670 | 3,629,381,016 |
| 2025-02-24 | 31.94 | 34.4 | 31.74 | 33.36 | +2.52% | 1,543,130 | 5,106,241,611 |
| 2025-02-21 | 31.55 | 33.3 | 29.82 | 32.54 | +4.53% | 1,627,898 | 5,202,941,806 |
| 2025-02-20 | 31 | 31.76 | 30.58 | 31.13 | -0.92% | 813,783 | 2,527,801,735 |
| 2025-02-19 | 29.32 | 31.5 | 29.08 | 31.42 | +6.51% | 1,276,377 | 3,923,816,820 |
| 2025-02-18 | 30.85 | 32.3 | 29.28 | 29.5 | -5.51% | 1,149,813 | 3,536,952,659 |
| 2025-02-17 | 32.31 | 32.5 | 30.81 | 31.22 | -1.42% | 969,847 | 3,062,505,709 |
| 2025-02-14 | 31.05 | 32.2 | 30.87 | 31.67 | -1.43% | 1,072,871 | 3,385,650,458 |
| 2025-02-13 | 32.1 | 34.09 | 31.67 | 32.13 | -2.93% | 1,647,474 | 5,369,406,240 |
| 2025-02-12 | 30.79 | 33.77 | 30.51 | 33.1 | +6.19% | 1,697,651 | 5,413,443,947 |
| 2025-02-11 | 31 | 32.27 | 29.89 | 31.17 | -0.35% | 1,481,277 | 4,613,995,683 |
| 2025-02-10 | 30.3 | 31.83 | 29.95 | 31.28 | +3.27% | 1,754,053 | 5,411,189,000 |
| 2025-02-07 | 26.5 | 31.35 | 26.4 | 30.29 | +13.4% | 1,847,376 | 5,388,458,732 |
| 2025-02-06 | 25.03 | 27.05 | 24.71 | 26.71 | +5.87% | 880,400 | 2,304,805,464 |
| 2025-02-05 | 25.35 | 25.9 | 24.86 | 25.23 | +1.61% | 581,552 | 1,467,906,340 |
| 2025-01-27 | 26.61 | 26.74 | 24.81 | 24.83 | -5.34% | 628,487 | 1,597,464,341 |
| 2025-01-24 | 26.31 | 26.74 | 26.03 | 26.23 | -1.06% | 813,953 | 2,143,687,367 |
| 2025-01-23 | 28.34 | 29.67 | 26.1 | 26.51 | -4.02% | 1,184,190 | 3,322,028,461 |
| 2025-01-22 | 28.33 | 29.6 | 27.5 | 27.62 | -13.14% | 1,507,375 | 4,298,554,832 |
| 2025-01-21 | 30.22 | 31.8 | 29.51 | 31.8 | +5.89% | 1,361,810 | 4,181,900,662 |
| 2025-01-20 | 29.8 | 30.87 | 28.77 | 30.03 | +3.2% | 1,196,446 | 3,573,570,382 |
| 2025-01-17 | 28.52 | 30.25 | 28.51 | 29.1 | +1.04% | 1,289,157 | 3,793,482,073 |
| 2025-01-16 | 28.89 | 29.69 | 28 | 28.8 | +1.02% | 1,165,323 | 3,363,475,410 |
| 2025-01-15 | 28.57 | 29.15 | 28.2 | 28.51 | -3.55% | 1,233,458 | 3,523,134,344 |
| 2025-01-14 | 26.92 | 29.74 | 26.19 | 29.56 | +11.76% | 1,734,023 | 4,949,135,149 |
| 2025-01-13 | 23.03 | 26.88 | 22.77 | 26.45 | +12.08% | 1,456,970 | 3,668,702,128 |
| 2025-01-10 | 24.51 | 25.14 | 23.55 | 23.6 | -4.18% | 632,478 | 1,540,466,723 |
| 2025-01-09 | 24.67 | 25.19 | 24.43 | 24.63 | -1.04% | 642,375 | 1,590,789,741 |
| 2025-01-08 | 24.69 | 25.73 | 23.6 | 24.89 | +0.81% | 1,113,344 | 2,738,855,820 |
| 2025-01-07 | 23.1 | 24.88 | 23 | 24.69 | +6.88% | 981,127 | 2,340,263,988 |
| 2025-01-06 | 24.12 | 24.49 | 22.81 | 23.1 | -5.56% | 883,743 | 2,072,543,253 |
| 2025-01-03 | 26.79 | 26.98 | 24.37 | 24.46 | -8.32% | 975,089 | 2,461,254,817 |
| 2025-01-02 | 27.05 | 28.38 | 26.22 | 26.68 | -3.19% | 886,728 | 2,410,319,039 |
| 2024-12-31 | 31 | 31.35 | 25.98 | 27.56 | -11.58% | 1,046,134 | 3,108,943,640 |
| 2024-12-30 | 29.15 | 32 | 29 | 31.17 | +4.32% | 1,379,991 | 4,215,754,294 |
| 2024-12-27 | 27.66 | 30.8 | 27.5 | 29.88 | +7.29% | 1,495,155 | 4,351,915,178 |
| 2024-12-26 | 28.1 | 28.57 | 27.46 | 27.85 | -1.21% | 632,292 | 1,768,064,553 |
| 2024-12-25 | 27.63 | 29.18 | 27.48 | 28.19 | +1.92% | 841,749 | 2,383,295,605 |
| 2024-12-24 | 27.8 | 28 | 26.71 | 27.66 | -0.25% | 795,535 | 2,161,682,266 |
| 2024-12-23 | 29.13 | 29.7 | 27.49 | 27.73 | -5.74% | 754,634 | 2,142,434,061 |
| 2024-12-20 | 29.13 | 30 | 28.81 | 29.42 | +0.07% | 759,391 | 2,231,789,253 |
| 2024-12-19 | 29.14 | 30.28 | 29 | 29.4 | -2.13% | 752,607 | 2,218,989,604 |
| 2024-12-18 | 32 | 32.58 | 29.36 | 30.04 | -6.56% | 1,144,808 | 3,529,168,622 |
| 2024-12-17 | 31.6 | 33.3 | 30.61 | 32.15 | +1.71% | 1,101,317 | 3,510,480,936 |
| 2024-12-16 | 33.1 | 33.75 | 31.25 | 31.61 | -5.42% | 954,770 | 3,066,257,498 |
| 2024-12-13 | 34.8 | 34.93 | 33.2 | 33.42 | -6.91% | 1,187,669 | 4,055,096,525 |
| 2024-12-12 | 33.4 | 36.6 | 33.11 | 35.9 | +6.43% | 1,647,952 | 5,752,926,597 |
| 2024-12-11 | 34.97 | 35.88 | 33 | 33.73 | -4.56% | 1,300,528 | 4,443,356,015 |
| 2024-12-10 | 38.8 | 39.9 | 35 | 35.34 | +0.97% | 1,713,861 | 6,383,586,338 |
| 2024-12-09 | 34.35 | 36 | 34.35 | 35 | -1.3% | 1,081,856 | 3,794,213,500 |
| 2024-12-06 | 36.01 | 38.65 | 33.8 | 35.46 | -3.22% | 1,850,389 | 6,698,424,911 |
| 2024-12-05 | 37.14 | 38.48 | 36.24 | 36.64 | -1.98% | 1,495,080 | 5,565,450,263 |
| 2024-12-04 | 36.52 | 39.88 | 35.88 | 37.38 | +0.67% | 1,849,162 | 6,969,450,002 |
| 2024-12-03 | 36 | 41.56 | 35.1 | 37.13 | +3.22% | 2,303,511 | 8,743,329,953 |
| 2024-12-02 | 34.84 | 37.8 | 34.33 | 35.97 | -3.93% | 2,239,043 | 8,122,044,327 |
| 2024-11-29 | 30.61 | 37.44 | 30.61 | 37.44 | +20% | 2,791,879 | 9,701,313,977 |
| 2024-11-28 | 32.08 | 33.33 | 30.65 | 31.2 | -3.41% | 1,792,381 | 5,731,844,650 |
| 2024-11-27 | 28.5 | 32.9 | 27.88 | 32.3 | +12.15% | 1,992,375 | 6,111,744,580 |
| 2024-11-26 | 30 | 31.8 | 28.66 | 28.8 | -6.52% | 1,472,458 | 4,491,553,110 |
| 2024-11-25 | 29.22 | 30.96 | 27.78 | 30.81 | +3.56% | 1,630,139 | 4,824,720,448 |
| 2024-11-22 | 29.87 | 32.3 | 29 | 29.75 | -2.62% | 2,029,952 | 6,238,984,495 |
| 2024-11-21 | 27.7 | 31.66 | 27.45 | 30.55 | +7.34% | 2,084,482 | 6,233,915,741 |
| 2024-11-20 | 28.16 | 31 | 27.5 | 28.46 | -2.06% | 2,110,725 | 6,188,673,349 |
| 2024-11-19 | 25.2 | 29.75 | 24.51 | 29.06 | +16.99% | 2,124,940 | 5,821,959,499 |
| 2024-11-18 | 23.74 | 25.99 | 22.12 | 24.84 | +3.33% | 1,373,102 | 3,334,619,493 |
| 2024-11-15 | 26.69 | 27.88 | 23.18 | 24.04 | -11.42% | 1,477,403 | 3,824,818,837 |
| 2024-11-14 | 27.4 | 28.86 | 26.68 | 27.14 | -1.74% | 1,255,056 | 3,488,409,416 |
| 2024-11-13 | 26.5 | 29.8 | 25.71 | 27.62 | -0.68% | 1,677,798 | 4,653,347,547 |
| 2024-11-12 | 26.92 | 29 | 26.41 | 27.81 | +5.58% | 1,729,396 | 4,783,349,296 |
| 2024-11-11 | 27.5 | 29 | 24.66 | 26.34 | -12.46% | 2,075,458 | 5,607,392,317 |
| 2024-11-08 | 32.8 | 35 | 29.79 | 30.09 | -4.69% | 2,890,336 | 9,343,713,110 |
| 2024-11-07 | 27.22 | 31.57 | 26 | 31.57 | +19.99% | 2,727,918 | 7,742,055,425 |
| 2024-11-06 | 27.69 | 29.38 | 25.88 | 26.31 | +7.48% | 3,224,934 | 9,206,372,049 |
| 2024-11-05 | 19.5 | 24.48 | 19.04 | 24.48 | +20% | 2,527,864 | 5,699,292,506 |
| 2024-11-04 | 16.3 | 20.4 | 15.58 | 20.4 | +20% | 2,765,914 | 4,932,923,905 |
| 2024-11-01 | 17.8 | 19.15 | 16.91 | 17 | +6.52% | 3,171,988 | 5,812,013,165 |
| 2024-10-31 | 13.3 | 15.96 | 13.3 | 15.96 | +20% | 1,028,110 | 1,528,297,516 |
| 2024-10-30 | 13.3 | 13.56 | 12.85 | 13.3 | -3.27% | 991,186 | 1,302,566,009 |
| 2024-10-29 | 13.82 | 15.07 | 13.63 | 13.75 | -2.34% | 1,354,288 | 1,934,689,009 |
| 2024-10-28 | 13.08 | 14.57 | 13.08 | 14.08 | +5.94% | 1,294,370 | 1,804,147,079 |
| 2024-10-25 | 13.5 | 13.78 | 13.11 | 13.29 | +3.02% | 901,037 | 1,207,732,600 |
| 2024-10-24 | 13.07 | 13.42 | 12.68 | 12.9 | -3.59% | 736,640 | 955,497,288 |
| 2024-10-23 | 13.21 | 14.37 | 12.58 | 13.38 | +1.29% | 1,130,275 | 1,534,056,422 |
| 2024-10-22 | 14.1 | 14.39 | 13.15 | 13.21 | -7.69% | 1,181,338 | 1,619,373,099 |
| 2024-10-21 | 13.6 | 14.73 | 13.42 | 14.31 | +2.36% | 1,730,299 | 2,458,172,305 |
| 2024-10-18 | 12.67 | 15.6 | 12.09 | 13.98 | +7.04% | 2,003,781 | 2,740,864,358 |
| 2024-10-17 | 13.8 | 14.29 | 12.5 | 13.06 | -3.26% | 1,816,390 | 2,438,128,513 |
| 2024-10-16 | 11.66 | 13.66 | 11.66 | 13.5 | +11.39% | 1,689,989 | 2,179,553,955 |
| 2024-10-15 | 12.27 | 13.75 | 12 | 12.12 | -5.97% | 1,548,465 | 1,990,902,213 |
| 2024-10-14 | 11.55 | 13.36 | 11.1 | 12.89 | +10.83% | 1,511,011 | 1,851,760,011 |
| 2024-10-11 | 10.5 | 13.01 | 10.5 | 11.63 | -9.56% | 1,579,739 | 1,825,604,283 |
| 2024-10-10 | 15.02 | 15.4 | 12.86 | 12.86 | -19.98% | 1,922,362 | 2,558,936,696 |
| 2024-10-09 | 14 | 16.08 | 13.8 | 16.07 | +19.93% | 2,134,745 | 3,330,526,859 |
| 2024-10-08 | 13.4 | 13.4 | 12.86 | 13.4 | +19.96% | 494,128 | 660,094,448 |
| 2024-09-30 | 11.17 | 11.17 | 11.16 | 11.17 | +19.98% | 486,017 | 542,880,373 |
| 2024-09-27 | 8.3 | 9.31 | 8.11 | 9.31 | +19.97% | 1,537,517 | 1,336,194,161 |
| 2024-09-26 | 7.26 | 7.88 | 7.1 | 7.76 | +5.01% | 1,094,473 | 811,694,968 |
| 2024-09-25 | 7.23 | 8.16 | 7.23 | 7.39 | +7.41% | 1,226,116 | 925,734,596 |
| 2024-09-24 | 6.28 | 7.09 | 6.16 | 6.88 | +10.97% | 825,553 | 545,812,810 |
| 2024-09-23 | 6.23 | 6.28 | 6.17 | 6.2 | -1.43% | 314,785 | 195,588,458 |
| 2024-09-20 | 6.06 | 6.45 | 6.02 | 6.29 | +2.28% | 519,501 | 323,362,985 |
| 2024-09-19 | 5.85 | 6.18 | 5.77 | 6.15 | +6.22% | 431,227 | 260,368,508 |
| 2024-09-18 | 5.78 | 5.85 | 5.6 | 5.79 | -0.52% | 211,034 | 120,841,166 |
| 2024-09-13 | 6 | 6.04 | 5.8 | 5.82 | -3.48% | 250,528 | 147,238,555 |
| 2024-09-12 | 6 | 6.09 | 5.87 | 6.03 | +0.5% | 293,309 | 176,108,603 |
| 2024-09-11 | 5.95 | 6.05 | 5.9 | 6 | -0.17% | 198,950 | 118,908,512 |
| 2024-09-10 | 5.91 | 6.08 | 5.71 | 6.01 | +2.21% | 283,162 | 167,081,861 |
| 2024-09-09 | 5.83 | 6.04 | 5.79 | 5.88 | -1.51% | 273,921 | 161,770,660 |
| 2024-09-06 | 6.07 | 6.31 | 5.93 | 5.97 | -2.13% | 457,325 | 278,943,081 |
| 2024-09-05 | 6.18 | 6.39 | 6.05 | 6.1 | -0.33% | 592,265 | 366,629,314 |
| 2024-09-04 | 5.81 | 6.69 | 5.74 | 6.12 | +4.97% | 680,579 | 414,294,807 |
| 2024-09-03 | 5.6 | 5.9 | 5.55 | 5.83 | +4.67% | 277,171 | 158,286,538 |
| 2024-09-02 | 5.75 | 5.75 | 5.55 | 5.57 | -3.13% | 206,389 | 116,378,306 |
| 2024-08-30 | 5.57 | 5.88 | 5.53 | 5.75 | +3.23% | 321,420 | 185,908,528 |
| 2024-08-29 | 5.44 | 5.6 | 5.39 | 5.57 | +1.46% | 139,810 | 77,374,437 |
| 2024-08-28 | 5.44 | 5.58 | 5.33 | 5.49 | +0.73% | 136,512 | 74,450,467 |
| 2024-08-27 | 5.53 | 5.6 | 5.43 | 5.45 | -1.98% | 119,132 | 65,379,365 |
| 2024-08-26 | 5.57 | 5.62 | 5.48 | 5.56 | -1.07% | 135,096 | 75,001,823 |
| 2024-08-23 | 5.47 | 5.72 | 5.43 | 5.62 | +2.93% | 196,196 | 109,683,688 |
| 2024-08-22 | 5.68 | 5.76 | 5.42 | 5.46 | -4.55% | 251,999 | 139,991,781 |
| 2024-08-21 | 5.68 | 5.85 | 5.67 | 5.72 | +0.18% | 187,759 | 107,913,145 |
| 2024-08-20 | 5.9 | 5.92 | 5.68 | 5.71 | -4.67% | 343,375 | 197,649,332 |
| 2024-08-19 | 5.64 | 6.07 | 5.64 | 5.99 | +6.39% | 569,251 | 337,277,194 |
| 2024-08-16 | 5.55 | 5.85 | 5.52 | 5.63 | +0.72% | 298,694 | 170,249,993 |
| 2024-08-15 | 5.33 | 5.66 | 5.31 | 5.59 | +4.49% | 240,088 | 132,563,927 |
| 2024-08-14 | 5.4 | 5.43 | 5.33 | 5.35 | -0.74% | 94,121 | 50,635,747 |
| 2024-08-13 | 5.28 | 5.4 | 5.23 | 5.39 | +2.08% | 129,943 | 69,263,148 |
| 2024-08-12 | 5.44 | 5.5 | 5.24 | 5.28 | -4.52% | 215,552 | 115,227,216 |
| 2024-08-09 | 5.61 | 5.69 | 5.53 | 5.53 | 0% | 209,697 | 117,785,161 |
| 2024-08-08 | 5.51 | 5.62 | 5.43 | 5.53 | -0.18% | 183,597 | 101,425,028 |
| 2024-08-07 | 5.57 | 5.63 | 5.52 | 5.54 | -1.07% | 145,004 | 80,853,847 |
| 2024-08-06 | 5.65 | 5.75 | 5.48 | 5.6 | +1.45% | 189,991 | 105,707,642 |
| 2024-08-05 | 5.61 | 5.78 | 5.51 | 5.52 | -3.66% | 242,784 | 136,818,673 |
| 2024-08-02 | 5.93 | 5.99 | 5.69 | 5.73 | -4.5% | 357,790 | 208,108,501 |
| 2024-08-01 | 5.92 | 6.11 | 5.87 | 6 | -1.32% | 624,698 | 371,894,900 |
| 2024-07-31 | 5.56 | 6.53 | 5.5 | 6.08 | +8.77% | 901,353 | 539,513,911 |
| 2024-07-30 | 5.59 | 5.76 | 5.57 | 5.59 | -2.27% | 455,691 | 257,550,301 |
| 2024-07-29 | 5.65 | 5.81 | 5.45 | 5.72 | +1.24% | 633,002 | 355,223,281 |
| 2024-07-26 | 5.7 | 5.9 | 5.6 | 5.65 | -4.56% | 863,697 | 493,922,221 |
| 2024-07-25 | 4.9 | 5.92 | 4.9 | 5.92 | +20.08% | 1,010,734 | 582,295,306 |
| 2024-07-24 | 5 | 5.11 | 4.92 | 4.93 | -2.18% | 108,304 | 53,984,515 |
| 2024-07-23 | 5.2 | 5.27 | 5.04 | 5.04 | +0.4% | 168,858 | 86,541,517 |
| 2024-07-22 | 4.91 | 5.08 | 4.9 | 5.02 | +3.29% | 133,434 | 66,848,504 |
| 2024-07-19 | 4.81 | 4.92 | 4.8 | 4.86 | +0.41% | 57,756 | 28,114,815 |
| 2024-07-18 | 4.86 | 4.86 | 4.71 | 4.84 | -1.63% | 94,552 | 45,205,451 |
| 2024-07-17 | 4.91 | 5 | 4.91 | 4.92 | -0.4% | 68,134 | 33,756,284 |
| 2024-07-16 | 4.9 | 4.98 | 4.84 | 4.94 | +0.61% | 62,804 | 30,900,767 |
| 2024-07-15 | 5.06 | 5.08 | 4.9 | 4.91 | -2.96% | 93,710 | 46,364,421 |
| 2024-07-12 | 5.07 | 5.15 | 5.04 | 5.06 | -0.39% | 89,631 | 45,605,792 |
| 2024-07-11 | 5.03 | 5.12 | 5.03 | 5.08 | +2.21% | 112,797 | 57,248,036 |
| 2024-07-10 | 4.98 | 5.07 | 4.93 | 4.97 | -0.8% | 91,912 | 45,826,560 |
| 2024-07-09 | 4.93 | 5.03 | 4.77 | 5.01 | +1.83% | 145,152 | 71,284,535 |
| 2024-07-08 | 5.17 | 5.17 | 4.9 | 4.92 | -5.93% | 153,114 | 76,432,250 |
| 2024-07-05 | 5.02 | 5.31 | 4.88 | 5.23 | +4.39% | 204,646 | 106,236,325 |
| 2024-07-04 | 5.24 | 5.28 | 4.98 | 5.01 | -4.02% | 125,710 | 64,078,368 |
| 2024-07-03 | 5.35 | 5.35 | 5.21 | 5.22 | -2.43% | 134,161 | 70,539,963 |
| 2024-07-02 | 5.09 | 5.47 | 5.07 | 5.35 | +5.31% | 240,010 | 128,099,837 |
| 2024-07-01 | 5.08 | 5.11 | 4.95 | 5.08 | 0% | 89,022 | 44,784,917 |
| 2024-06-28 | 5.14 | 5.24 | 5.05 | 5.08 | -1.17% | 120,316 | 61,940,964 |
| 2024-06-27 | 5.22 | 5.26 | 5.11 | 5.14 | -1.72% | 100,767 | 52,254,111 |
| 2024-06-26 | 4.96 | 5.24 | 4.9 | 5.23 | +4.39% | 155,029 | 79,452,061 |
| 2024-06-25 | 5.08 | 5.08 | 4.91 | 5.01 | +0.2% | 100,558 | 50,238,302 |
| 2024-06-24 | 5.09 | 5.16 | 4.92 | 5 | -2.91% | 128,931 | 64,729,153 |
| 2024-06-21 | 5.15 | 5.22 | 5.01 | 5.15 | +0.39% | 89,358 | 45,764,832 |
| 2024-06-20 | 5.3 | 5.34 | 5.13 | 5.13 | -3.75% | 100,457 | 52,327,140 |
| 2024-06-19 | 5.32 | 5.44 | 5.32 | 5.33 | +0.19% | 124,138 | 66,643,144 |
| 2024-06-18 | 5.24 | 5.35 | 5.21 | 5.32 | +1.92% | 118,552 | 62,794,696 |
| 2024-06-17 | 5.36 | 5.36 | 5.21 | 5.22 | -2.61% | 110,025 | 57,913,114 |
| 2024-06-14 | 5.27 | 5.4 | 5.19 | 5.36 | +1.71% | 134,781 | 71,484,306 |
| 2024-06-13 | 5.34 | 5.38 | 5.26 | 5.27 | -1.13% | 95,603 | 50,746,596 |
| 2024-06-12 | 5.27 | 5.38 | 5.27 | 5.33 | +0.57% | 90,462 | 48,347,662 |
| 2024-06-11 | 5.2 | 5.38 | 5.1 | 5.3 | +1.92% | 110,068 | 57,866,295 |
| 2024-06-07 | 5.19 | 5.28 | 5.14 | 5.2 | +0.58% | 101,756 | 53,096,743 |
| 2024-06-06 | 5.31 | 5.37 | 5.09 | 5.17 | -3% | 150,586 | 77,814,951 |
| 2024-06-05 | 5.33 | 5.54 | 5.3 | 5.33 | -0.56% | 104,551 | 56,579,395 |
| 2024-06-04 | 5.42 | 5.48 | 5.28 | 5.36 | -1.83% | 135,225 | 72,300,156 |
| 2024-06-03 | 5.61 | 5.65 | 5.4 | 5.46 | -2.85% | 142,554 | 78,245,144 |
| 2024-05-31 | 5.53 | 5.66 | 5.5 | 5.62 | +2% | 77,787 | 43,607,883 |
| 2024-05-30 | 5.47 | 5.58 | 5.45 | 5.51 | -0.18% | 60,056 | 33,169,186 |
| 2024-05-29 | 5.54 | 5.65 | 5.51 | 5.52 | -0.18% | 61,777 | 34,423,559 |
| 2024-05-28 | 5.58 | 5.64 | 5.5 | 5.53 | -1.6% | 70,950 | 39,488,008 |
| 2024-05-27 | 5.71 | 5.72 | 5.48 | 5.62 | -0.18% | 88,620 | 49,241,618 |
| 2024-05-24 | 5.74 | 5.81 | 5.63 | 5.63 | -2.43% | 78,393 | 44,725,114 |
| 2024-05-23 | 5.93 | 5.93 | 5.75 | 5.77 | -2.7% | 86,573 | 50,259,096 |
| 2024-05-22 | 5.85 | 5.93 | 5.78 | 5.93 | +1.89% | 81,995 | 48,286,916 |
| 2024-05-21 | 5.9 | 5.95 | 5.8 | 5.82 | -1.19% | 83,647 | 48,968,617 |
| 2024-05-20 | 5.96 | 6.03 | 5.87 | 5.89 | -1.17% | 109,275 | 64,846,316 |
| 2024-05-17 | 5.77 | 5.97 | 5.76 | 5.96 | +3.47% | 115,272 | 67,872,099 |
| 2024-05-16 | 5.69 | 5.83 | 5.69 | 5.76 | +1.41% | 100,978 | 58,368,781 |
| 2024-05-15 | 5.79 | 5.79 | 5.66 | 5.68 | -1.39% | 73,011 | 41,754,360 |
| 2024-05-14 | 5.75 | 5.84 | 5.66 | 5.76 | +0.7% | 115,417 | 66,168,715 |
| 2024-05-13 | 5.86 | 5.86 | 5.64 | 5.72 | -4.19% | 189,853 | 108,957,492 |
| 2024-05-10 | 5.93 | 6.18 | 5.79 | 5.97 | +0.51% | 259,161 | 155,356,024 |
| 2024-05-09 | 5.89 | 6.02 | 5.89 | 5.94 | +0.85% | 90,686 | 54,071,260 |
| 2024-05-08 | 6.06 | 6.07 | 5.88 | 5.89 | -3.44% | 132,107 | 78,444,717 |
| 2024-05-07 | 6.13 | 6.18 | 6.03 | 6.1 | -0.49% | 147,511 | 89,932,738 |
| 2024-05-06 | 6.5 | 6.65 | 6.12 | 6.13 | +0.16% | 237,727 | 148,918,145 |
| 2024-04-30 | 6.15 | 6.22 | 6.04 | 6.12 | -1.13% | 154,132 | 94,504,554 |
| 2024-04-29 | 6.15 | 6.22 | 6.02 | 6.19 | +0.32% | 242,247 | 148,881,561 |
| 2024-04-26 | 6.01 | 6.18 | 5.88 | 6.17 | +4.93% | 156,382 | 95,061,788 |
| 2024-04-25 | 5.94 | 6.01 | 5.83 | 5.88 | -1.01% | 110,780 | 65,537,836 |
| 2024-04-24 | 5.78 | 5.94 | 5.75 | 5.94 | +3.3% | 117,272 | 68,918,503 |
| 2024-04-23 | 5.62 | 5.8 | 5.6 | 5.75 | +2.5% | 109,537 | 62,819,233 |
| 2024-04-22 | 5.52 | 5.68 | 5.36 | 5.61 | +1.08% | 102,461 | 57,055,852 |
| 2024-04-19 | 5.59 | 5.67 | 5.52 | 5.55 | -1.07% | 94,427 | 52,668,178 |
| 2024-04-18 | 5.8 | 5.81 | 5.58 | 5.61 | -3.28% | 147,450 | 83,671,472 |
| 2024-04-17 | 5.3 | 5.8 | 5.3 | 5.8 | +10.48% | 171,002 | 96,089,886 |
| 2024-04-16 | 5.6 | 5.66 | 5.19 | 5.25 | -7.08% | 181,582 | 97,028,400 |
| 2024-04-15 | 5.93 | 6.1 | 5.52 | 5.65 | -4.88% | 192,484 | 110,218,018 |
| 2024-04-12 | 6.06 | 6.11 | 5.93 | 5.94 | -1.49% | 102,921 | 61,801,605 |
| 2024-04-11 | 5.93 | 6.14 | 5.9 | 6.03 | +1.01% | 122,120 | 73,836,060 |
| 2024-04-10 | 6.16 | 6.16 | 5.9 | 5.97 | -2.77% | 118,929 | 71,299,279 |
| 2024-04-09 | 6.15 | 6.2 | 6.07 | 6.14 | +0.99% | 90,894 | 55,737,978 |
| 2024-04-08 | 6.34 | 6.34 | 6.08 | 6.08 | -3.65% | 129,753 | 79,853,373 |
| 2024-04-03 | 6.49 | 6.49 | 6.24 | 6.31 | -2.92% | 133,385 | 84,395,050 |
| 2024-04-02 | 6.66 | 6.66 | 6.42 | 6.5 | -1.52% | 115,780 | 75,273,796 |
| 2024-04-01 | 6.48 | 6.62 | 6.46 | 6.6 | +2.48% | 132,595 | 86,894,077 |
| 2024-03-29 | 6.35 | 6.45 | 6.24 | 6.44 | +1.42% | 145,348 | 92,336,403 |
| 2024-03-28 | 6.12 | 6.43 | 6.08 | 6.35 | +4.44% | 160,648 | 101,209,502 |
| 2024-03-27 | 6.47 | 6.49 | 6.06 | 6.08 | -6.03% | 155,799 | 97,355,456 |
| 2024-03-26 | 6.63 | 6.72 | 6.36 | 6.47 | -2.41% | 165,928 | 108,363,421 |
| 2024-03-25 | 6.94 | 6.97 | 6.62 | 6.63 | -4.19% | 167,912 | 114,336,360 |
| 2024-03-22 | 6.96 | 7.02 | 6.75 | 6.92 | -0.57% | 196,810 | 135,455,576 |
| 2024-03-21 | 7.02 | 7.12 | 6.9 | 6.96 | -0.85% | 204,913 | 143,289,470 |
| 2024-03-20 | 6.8 | 7.02 | 6.78 | 7.02 | +2.93% | 209,437 | 145,331,095 |
| 2024-03-19 | 6.78 | 6.9 | 6.73 | 6.82 | +0.59% | 177,644 | 121,367,267 |
| 2024-03-18 | 6.78 | 6.8 | 6.65 | 6.78 | +1.5% | 159,130 | 107,163,518 |
| 2024-03-15 | 6.62 | 6.69 | 6.5 | 6.68 | +0.45% | 120,286 | 79,460,057 |
| 2024-03-14 | 6.73 | 6.74 | 6.52 | 6.65 | -1.48% | 162,743 | 108,173,303 |
| 2024-03-13 | 6.71 | 6.82 | 6.67 | 6.75 | +0.6% | 202,225 | 136,395,515 |
| 2024-03-12 | 6.59 | 6.73 | 6.56 | 6.71 | +2.44% | 207,720 | 138,318,998 |
| 2024-03-11 | 6.45 | 6.55 | 6.39 | 6.55 | +1.87% | 132,757 | 85,915,667 |
| 2024-03-08 | 6.34 | 6.48 | 6.32 | 6.43 | +1.42% | 108,032 | 69,110,615 |
| 2024-03-07 | 6.52 | 6.59 | 6.34 | 6.34 | -2.61% | 146,271 | 94,576,575 |
| 2024-03-06 | 6.47 | 6.61 | 6.36 | 6.51 | 0% | 153,958 | 99,981,240 |
| 2024-03-05 | 6.7 | 6.7 | 6.47 | 6.51 | -2.54% | 181,994 | 119,258,346 |
| 2024-03-04 | 6.71 | 6.76 | 6.49 | 6.68 | -0.6% | 192,875 | 127,680,950 |
| 2024-03-01 | 6.57 | 6.77 | 6.49 | 6.72 | +2.75% | 258,678 | 172,436,934 |
| 2024-02-29 | 6.28 | 6.55 | 6.28 | 6.54 | +4.47% | 232,711 | 150,141,581 |
| 2024-02-28 | 6.77 | 6.94 | 6.24 | 6.26 | -7.53% | 384,052 | 255,841,967 |
| 2024-02-27 | 6.53 | 6.77 | 6.43 | 6.77 | +3.83% | 267,230 | 176,512,063 |
| 2024-02-26 | 6.64 | 6.67 | 6.41 | 6.52 | -1.81% | 380,060 | 248,132,012 |
| 2024-02-23 | 6.44 | 6.67 | 6.31 | 6.64 | +5.4% | 424,598 | 275,261,929 |
| 2024-02-22 | 6.07 | 6.3 | 6.06 | 6.3 | +3.79% | 328,099 | 203,426,646 |
| 2024-02-21 | 5.88 | 6.31 | 5.85 | 6.07 | +1.85% | 366,459 | 224,506,077 |
| 2024-02-20 | 5.99 | 6 | 5.75 | 5.96 | -0.67% | 289,436 | 170,258,608 |
| 2024-02-19 | 6.3 | 6.3 | 5.83 | 6 | -1.96% | 488,208 | 293,483,127 |
| 2024-02-08 | 5.19 | 6.12 | 5.1 | 6.12 | +20% | 429,759 | 251,586,666 |
| 2024-02-07 | 4.94 | 5.21 | 4.89 | 5.1 | +3.66% | 269,329 | 136,604,516 |
| 2024-02-06 | 4.58 | 5.07 | 4.37 | 4.92 | +5.35% | 321,225 | 151,058,651 |
| 2024-02-05 | 5.38 | 5.45 | 4.62 | 4.67 | -15.25% | 346,847 | 169,407,060 |
| 2024-02-02 | 5.9 | 6.06 | 5.23 | 5.51 | -6.13% | 224,207 | 125,690,425 |
| 2024-02-01 | 5.91 | 6.28 | 5.81 | 5.87 | -1.01% | 160,764 | 95,505,432 |
| 2024-01-31 | 6.37 | 6.43 | 5.9 | 5.93 | -7.2% | 175,891 | 107,658,781 |
| 2024-01-30 | 6.56 | 6.67 | 6.38 | 6.39 | -3.18% | 101,696 | 66,422,502 |
| 2024-01-29 | 6.87 | 6.95 | 6.59 | 6.6 | -3.79% | 110,072 | 73,766,851 |
| 2024-01-26 | 6.85 | 7.03 | 6.84 | 6.86 | -0.58% | 114,671 | 79,343,765 |
| 2024-01-25 | 6.75 | 6.92 | 6.67 | 6.9 | +1.32% | 155,399 | 106,107,987 |
| 2024-01-24 | 6.64 | 6.81 | 6.42 | 6.81 | +3.03% | 144,539 | 95,660,762 |
| 2024-01-23 | 6.49 | 6.65 | 6.43 | 6.61 | +1.85% | 120,894 | 79,257,362 |
| 2024-01-22 | 6.98 | 7.02 | 6.43 | 6.49 | -6.48% | 174,916 | 117,285,588 |
| 2024-01-19 | 7.18 | 7.19 | 6.92 | 6.94 | -2.66% | 114,842 | 80,466,421 |
| 2024-01-18 | 7.13 | 7.23 | 6.89 | 7.13 | -0.28% | 146,180 | 102,764,271 |
| 2024-01-17 | 7.35 | 7.38 | 7.15 | 7.15 | -2.59% | 91,394 | 66,515,546 |
| 2024-01-16 | 7.33 | 7.43 | 7.19 | 7.34 | +0.41% | 101,132 | 73,642,109 |
| 2024-01-15 | 7.36 | 7.42 | 7.25 | 7.31 | -0.81% | 73,609 | 53,906,300 |
| 2024-01-12 | 7.48 | 7.5 | 7.35 | 7.37 | -1.47% | 81,917 | 60,674,467 |
| 2024-01-11 | 7.29 | 7.51 | 7.2 | 7.48 | +3.6% | 117,112 | 86,693,517 |
| 2024-01-10 | 7.37 | 7.37 | 7.12 | 7.22 | -2.17% | 108,863 | 78,825,537 |
| 2024-01-09 | 7.4 | 7.5 | 7.32 | 7.38 | 0% | 86,861 | 64,400,388 |
| 2024-01-08 | 7.56 | 7.58 | 7.37 | 7.38 | -2.38% | 104,585 | 77,970,509 |
| 2024-01-05 | 7.75 | 7.78 | 7.52 | 7.56 | -2.07% | 105,801 | 80,778,666 |
| 2024-01-04 | 7.73 | 7.76 | 7.62 | 7.72 | -0.13% | 86,163 | 66,414,876 |
| 2024-01-03 | 7.72 | 7.86 | 7.66 | 7.73 | -0.13% | 102,132 | 79,029,710 |
| 2024-01-02 | 7.77 | 7.93 | 7.73 | 7.74 | -0.26% | 153,048 | 119,839,384 |
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：