股票概览
23.55
+0.51%
+0.12
23.44
开盘价
23.6
最高价
23.21
最低价
29,765
成交量
数据更新至: 2025-03-25
技术指标
23.80
MA5 (5日均线)
24.09
MA10 (10日均线)
24.67
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 | 23.44 | 23.6 | 23.21 | 23.55 | +0.51% | 29,765 | 69,696,717 |
| 2025-03-24 | 23.63 | 23.8 | 23.02 | 23.43 | -0.76% | 55,934 | 130,637,230 |
| 2025-03-21 | 24.05 | 24.11 | 23.51 | 23.61 | -1.99% | 64,127 | 152,547,252 |
| 2025-03-20 | 24.23 | 24.35 | 24.05 | 24.09 | -0.95% | 45,327 | 109,646,743 |
| 2025-03-19 | 24.53 | 24.54 | 24.15 | 24.32 | -0.73% | 50,776 | 123,239,047 |
| 2025-03-18 | 24.24 | 24.75 | 24.18 | 24.5 | +1.24% | 77,710 | 190,109,796 |
| 2025-03-17 | 24.45 | 24.45 | 24.17 | 24.2 | -0.98% | 66,078 | 160,402,129 |
| 2025-03-14 | 24.02 | 24.44 | 23.87 | 24.44 | +1.5% | 63,419 | 153,533,769 |
| 2025-03-13 | 24.54 | 24.78 | 23.88 | 24.08 | -2.43% | 86,954 | 210,303,915 |
| 2025-03-12 | 24.63 | 24.87 | 24.59 | 24.68 | +0.2% | 64,567 | 159,745,607 |
| 2025-03-11 | 24.41 | 24.76 | 24.31 | 24.63 | -0.61% | 58,701 | 143,997,287 |
| 2025-03-10 | 24.75 | 24.99 | 24.53 | 24.78 | -0.08% | 59,098 | 146,093,745 |
| 2025-03-07 | 25.06 | 25.19 | 24.71 | 24.8 | -1.27% | 75,600 | 188,537,666 |
| 2025-03-06 | 25.08 | 25.25 | 24.91 | 25.12 | +0.68% | 92,615 | 232,517,898 |
| 2025-03-05 | 25.14 | 25.2 | 24.7 | 24.95 | -0.76% | 79,558 | 197,880,130 |
| 2025-03-04 | 25.65 | 25.65 | 25 | 25.14 | -2.93% | 109,012 | 274,364,503 |
| 2025-03-03 | 25.2 | 26.34 | 25.15 | 25.9 | +3.6% | 181,025 | 468,352,923 |
| 2025-02-28 | 25.8 | 25.88 | 24.93 | 25 | -3.7% | 131,978 | 334,337,391 |
| 2025-02-27 | 26.25 | 26.36 | 25.64 | 25.96 | -1.26% | 136,617 | 354,102,747 |
| 2025-02-26 | 25.57 | 26.84 | 25.45 | 26.29 | +2.82% | 206,146 | 541,345,622 |
| 2025-02-25 | 24.9 | 25.99 | 24.8 | 25.57 | +1.35% | 145,993 | 373,903,892 |
| 2025-02-24 | 25.15 | 25.5 | 24.78 | 25.23 | +0.36% | 128,435 | 323,310,785 |
| 2025-02-21 | 24.7 | 25.3 | 24.63 | 25.14 | +2.28% | 162,266 | 407,076,594 |
| 2025-02-20 | 24.24 | 24.73 | 24.15 | 24.58 | +2.25% | 108,389 | 265,302,227 |
| 2025-02-19 | 23.61 | 24.1 | 23.43 | 24.04 | +0.84% | 67,673 | 161,447,189 |
| 2025-02-18 | 24.25 | 24.55 | 23.71 | 23.84 | -0.54% | 108,993 | 264,448,354 |
| 2025-02-17 | 23.93 | 24.1 | 23.8 | 23.97 | +0.13% | 52,046 | 124,645,811 |
| 2025-02-14 | 23.79 | 24.22 | 23.72 | 23.94 | +0.13% | 42,984 | 103,045,292 |
| 2025-02-13 | 24.09 | 24.35 | 23.83 | 23.91 | -0.75% | 56,081 | 135,039,054 |
| 2025-02-12 | 23.75 | 24.16 | 23.58 | 24.09 | +1.47% | 57,323 | 137,146,290 |
| 2025-02-11 | 23.74 | 23.84 | 23.42 | 23.74 | +0.3% | 38,775 | 91,637,817 |
| 2025-02-10 | 23.81 | 23.92 | 23.48 | 23.67 | -0.55% | 46,021 | 108,812,644 |
| 2025-02-07 | 23.95 | 24.06 | 23.57 | 23.8 | -0.04% | 68,716 | 163,997,267 |
| 2025-02-06 | 22.68 | 23.81 | 22.68 | 23.81 | +4.02% | 81,365 | 191,294,800 |
| 2025-02-05 | 22.68 | 22.98 | 22.58 | 22.89 | +1.28% | 37,122 | 84,785,109 |
| 2025-01-27 | 22.86 | 23.04 | 22.58 | 22.6 | -1.14% | 29,070 | 66,081,387 |
| 2025-01-24 | 22.37 | 22.93 | 22.37 | 22.86 | +1.83% | 36,761 | 83,573,062 |
| 2025-01-23 | 22.99 | 23.18 | 22.45 | 22.45 | -1.32% | 43,002 | 98,293,804 |
| 2025-01-22 | 22.83 | 22.95 | 22.62 | 22.75 | -1% | 27,133 | 61,738,296 |
| 2025-01-21 | 23.05 | 23.16 | 22.71 | 22.98 | +0.04% | 24,429 | 55,894,859 |
| 2025-01-20 | 22.85 | 23.19 | 22.83 | 22.97 | +1.01% | 36,919 | 84,865,514 |
| 2025-01-17 | 22.6 | 22.84 | 22.5 | 22.74 | +0.62% | 30,916 | 70,168,243 |
| 2025-01-16 | 22.71 | 23.09 | 22.48 | 22.6 | -0.4% | 38,888 | 88,448,108 |
| 2025-01-15 | 22.8 | 22.93 | 22.46 | 22.69 | -0.48% | 40,359 | 91,333,943 |
| 2025-01-14 | 21.92 | 22.8 | 21.77 | 22.8 | +4.01% | 53,182 | 119,252,048 |
| 2025-01-13 | 21.67 | 22.07 | 21.58 | 21.92 | +0.18% | 28,017 | 61,149,585 |
| 2025-01-10 | 22.37 | 22.68 | 21.86 | 21.88 | -2.71% | 36,458 | 81,146,062 |
| 2025-01-09 | 21.98 | 22.69 | 21.93 | 22.49 | +1.31% | 49,664 | 111,628,477 |
| 2025-01-08 | 22.55 | 22.59 | 21.76 | 22.2 | -2.29% | 56,542 | 125,244,469 |
| 2025-01-07 | 22.42 | 22.8 | 22.35 | 22.72 | +0.8% | 38,708 | 87,521,184 |
| 2025-01-06 | 22.43 | 22.83 | 22.25 | 22.54 | +0.45% | 44,965 | 101,237,853 |
| 2025-01-03 | 22.93 | 23.21 | 22.35 | 22.44 | -2.01% | 57,238 | 130,402,796 |
| 2025-01-02 | 23.51 | 23.74 | 22.6 | 22.9 | -2.59% | 65,511 | 151,907,938 |
| 2024-12-31 | 24.47 | 24.63 | 23.51 | 23.51 | -4.08% | 70,539 | 168,912,957 |
| 2024-12-30 | 24.54 | 24.86 | 24.3 | 24.51 | -0.12% | 62,445 | 153,657,016 |
| 2024-12-27 | 24.03 | 24.85 | 23.8 | 24.54 | +2.25% | 96,317 | 235,676,177 |
| 2024-12-26 | 23.53 | 24.04 | 23.5 | 24 | +1.69% | 48,108 | 114,952,220 |
| 2024-12-25 | 23.8 | 23.87 | 23.4 | 23.6 | -0.92% | 45,705 | 107,614,866 |
| 2024-12-24 | 23.84 | 24.13 | 23.66 | 23.82 | +0.25% | 47,808 | 114,195,526 |
| 2024-12-23 | 24.17 | 24.35 | 23.62 | 23.76 | -1.7% | 53,939 | 129,282,310 |
| 2024-12-20 | 24.03 | 24.63 | 23.88 | 24.17 | +0.58% | 57,035 | 138,125,292 |
| 2024-12-19 | 23.5 | 24.1 | 23.33 | 24.03 | +1.48% | 50,590 | 120,246,204 |
| 2024-12-18 | 23.9 | 24.05 | 23.66 | 23.68 | -0.29% | 41,606 | 99,232,111 |
| 2024-12-17 | 24.09 | 24.27 | 23.74 | 23.75 | -1% | 46,602 | 111,741,739 |
| 2024-12-16 | 24.2 | 24.33 | 23.93 | 23.99 | -0.99% | 46,968 | 113,285,494 |
| 2024-12-13 | 24.78 | 24.8 | 24.21 | 24.23 | -2.96% | 87,121 | 212,744,740 |
| 2024-12-12 | 25.05 | 25.09 | 24.68 | 24.97 | +0.12% | 60,968 | 151,701,290 |
| 2024-12-11 | 24.77 | 25.28 | 24.71 | 24.94 | +0.24% | 61,370 | 153,405,803 |
| 2024-12-10 | 25.46 | 25.59 | 24.83 | 24.88 | 0% | 92,267 | 231,908,675 |
| 2024-12-09 | 24.89 | 25.13 | 24.65 | 24.88 | -0.32% | 50,401 | 125,555,803 |
| 2024-12-06 | 24.78 | 25.09 | 24.5 | 24.96 | +0.69% | 63,159 | 156,870,200 |
| 2024-12-05 | 24.69 | 24.88 | 24.51 | 24.79 | +0.2% | 46,747 | 115,514,132 |
| 2024-12-04 | 24.74 | 25.22 | 24.43 | 24.74 | -0.12% | 80,920 | 200,564,581 |
| 2024-12-03 | 24.95 | 24.99 | 24.42 | 24.77 | -0.68% | 60,601 | 149,522,128 |
| 2024-12-02 | 24.59 | 24.98 | 24.42 | 24.94 | +1.42% | 66,027 | 163,913,217 |
| 2024-11-29 | 24.18 | 24.77 | 24.03 | 24.59 | +1.36% | 63,823 | 156,207,293 |
| 2024-11-28 | 24.89 | 24.89 | 24.22 | 24.26 | -2.57% | 67,869 | 166,301,212 |
| 2024-11-27 | 24.44 | 24.9 | 23.71 | 24.9 | +1.51% | 84,831 | 205,792,759 |
| 2024-11-26 | 25.3 | 25.38 | 24.45 | 24.53 | -3.46% | 87,035 | 215,456,257 |
| 2024-11-25 | 25.16 | 25.73 | 24.7 | 25.41 | +1.32% | 96,088 | 242,315,062 |
| 2024-11-22 | 26.3 | 26.36 | 25.01 | 25.08 | -4.31% | 112,353 | 289,262,408 |
| 2024-11-21 | 26.3 | 26.79 | 25.9 | 26.21 | -1.32% | 111,383 | 293,262,770 |
| 2024-11-20 | 26 | 26.88 | 25.78 | 26.56 | -0.34% | 148,894 | 392,541,497 |
| 2024-11-19 | 24.85 | 26.79 | 24.85 | 26.65 | +7.37% | 203,586 | 529,622,932 |
| 2024-11-18 | 25.6 | 25.9 | 24.61 | 24.82 | -2.97% | 87,803 | 220,474,018 |
| 2024-11-15 | 25.62 | 26.54 | 25.55 | 25.58 | -1.24% | 108,430 | 281,862,727 |
| 2024-11-14 | 26.86 | 27.56 | 25.84 | 25.9 | -3.47% | 141,900 | 377,062,611 |
| 2024-11-13 | 26.83 | 27.36 | 26 | 26.83 | -0.7% | 154,716 | 410,604,073 |
| 2024-11-12 | 26.85 | 27.4 | 26.52 | 27.02 | +0.67% | 226,074 | 609,197,840 |
| 2024-11-11 | 25.7 | 26.91 | 25.43 | 26.84 | +4.11% | 179,900 | 475,697,677 |
| 2024-11-08 | 26.32 | 26.72 | 25.65 | 25.78 | -1.19% | 148,472 | 388,037,781 |
| 2024-11-07 | 25.75 | 26.15 | 25.51 | 26.09 | +1.36% | 100,356 | 260,521,326 |
| 2024-11-06 | 25.78 | 26.65 | 25.5 | 25.74 | +0.16% | 130,372 | 340,447,019 |
| 2024-11-05 | 24.87 | 25.72 | 24.82 | 25.7 | +3.01% | 102,733 | 261,260,693 |
| 2024-11-04 | 24.45 | 25.12 | 24.45 | 24.95 | +2.55% | 64,626 | 160,513,943 |
| 2024-11-01 | 25.03 | 25.1 | 24.2 | 24.33 | -3.41% | 102,211 | 251,148,954 |
| 2024-10-31 | 25.05 | 25.35 | 24.63 | 25.19 | -0.4% | 97,981 | 245,827,369 |
| 2024-10-30 | 25.41 | 25.65 | 25 | 25.29 | -0.47% | 68,807 | 174,184,728 |
| 2024-10-29 | 26.1 | 26.36 | 25.36 | 25.41 | -2.19% | 103,295 | 265,136,951 |
| 2024-10-28 | 26.4 | 26.41 | 25.68 | 25.98 | -0.65% | 113,002 | 292,468,142 |
| 2024-10-25 | 25.6 | 26.42 | 25.45 | 26.15 | +3.32% | 124,407 | 323,710,078 |
| 2024-10-24 | 25.78 | 25.9 | 25.17 | 25.31 | -1.79% | 60,336 | 153,087,843 |
| 2024-10-23 | 26.05 | 26.25 | 25.67 | 25.77 | -1.15% | 88,814 | 230,274,211 |
| 2024-10-22 | 25.69 | 26.44 | 25.34 | 26.07 | +1.44% | 110,732 | 287,620,712 |
| 2024-10-21 | 25.45 | 26.16 | 25.12 | 25.7 | +1.86% | 129,518 | 332,790,793 |
| 2024-10-18 | 24.15 | 25.93 | 24.1 | 25.23 | +4.47% | 152,072 | 382,072,890 |
| 2024-10-17 | 24.45 | 24.89 | 24.12 | 24.15 | -0.82% | 58,918 | 144,484,464 |
| 2024-10-16 | 24.16 | 24.7 | 23.98 | 24.35 | -0.49% | 61,187 | 149,013,777 |
| 2024-10-15 | 25.08 | 25.45 | 24.46 | 24.47 | -2.51% | 77,344 | 192,413,896 |
| 2024-10-14 | 24.32 | 25.3 | 23.97 | 25.1 | +3.72% | 102,445 | 253,334,678 |
| 2024-10-11 | 25.61 | 25.61 | 23.95 | 24.2 | -5.47% | 103,811 | 255,110,837 |
| 2024-10-10 | 25.14 | 27.07 | 24.79 | 25.6 | +1.75% | 158,680 | 411,547,384 |
| 2024-10-09 | 27.34 | 27.34 | 25.08 | 25.16 | -9.37% | 185,101 | 481,422,784 |
| 2024-10-08 | 28.74 | 28.74 | 25.86 | 27.76 | +6.24% | 266,758 | 735,208,471 |
| 2024-09-30 | 24.6 | 26.2 | 24.43 | 26.13 | +9.56% | 217,503 | 553,339,835 |
| 2024-09-27 | 22.52 | 24.32 | 22.52 | 23.85 | +6.95% | 163,905 | 384,686,955 |
| 2024-09-26 | 21.65 | 22.3 | 21.52 | 22.3 | +3.15% | 88,570 | 194,112,900 |
| 2024-09-25 | 21.93 | 22.42 | 21.59 | 21.62 | -0.73% | 108,553 | 239,092,078 |
| 2024-09-24 | 21 | 21.78 | 20.77 | 21.78 | +4.41% | 104,949 | 224,421,741 |
| 2024-09-23 | 20.7 | 21.61 | 20.48 | 20.86 | +0.58% | 74,160 | 156,577,161 |
| 2024-09-20 | 20.75 | 20.94 | 20.45 | 20.74 | +0.1% | 41,617 | 85,965,728 |
| 2024-09-19 | 20.7 | 21.02 | 20.51 | 20.72 | +0.48% | 57,334 | 118,994,868 |
| 2024-09-18 | 20.79 | 20.98 | 20.3 | 20.62 | -0.96% | 36,873 | 75,656,776 |
| 2024-09-13 | 21.26 | 21.3 | 20.82 | 20.82 | -1.84% | 35,118 | 73,707,721 |
| 2024-09-12 | 21.5 | 21.82 | 21.2 | 21.21 | -1.53% | 47,606 | 102,127,629 |
| 2024-09-11 | 21.2 | 21.9 | 21.07 | 21.54 | +1.6% | 67,088 | 144,888,025 |
| 2024-09-10 | 22 | 22 | 20.79 | 21.2 | -2.75% | 99,479 | 209,738,555 |
| 2024-09-09 | 21.9 | 21.97 | 21.6 | 21.8 | -0.68% | 46,475 | 101,037,634 |
| 2024-09-06 | 22.67 | 22.67 | 21.95 | 21.95 | -3.22% | 68,712 | 152,224,929 |
| 2024-09-05 | 22.69 | 23.09 | 22.55 | 22.68 | -0.31% | 53,988 | 122,592,463 |
| 2024-09-04 | 22.66 | 23.22 | 22.28 | 22.75 | -1% | 86,945 | 197,201,138 |
| 2024-09-03 | 22.85 | 23.3 | 22.4 | 22.98 | +0.31% | 83,465 | 191,050,119 |
| 2024-09-02 | 23.8 | 23.96 | 22.9 | 22.91 | -4.42% | 101,938 | 237,808,249 |
| 2024-08-30 | 23.06 | 24.45 | 23.04 | 23.97 | +3.45% | 163,786 | 392,668,643 |
| 2024-08-29 | 21.96 | 23.57 | 21.82 | 23.17 | +5.51% | 140,084 | 321,330,374 |
| 2024-08-28 | 21.6 | 22.42 | 21.59 | 21.96 | +0.69% | 57,031 | 125,766,340 |
| 2024-08-27 | 23.07 | 23.12 | 21.73 | 21.81 | -6.11% | 110,476 | 244,195,373 |
| 2024-08-26 | 22.23 | 23.55 | 22.22 | 23.23 | +4.5% | 119,750 | 274,841,925 |
| 2024-08-23 | 22.03 | 22.42 | 21.85 | 22.23 | +0.18% | 47,401 | 104,931,137 |
| 2024-08-22 | 22.66 | 22.72 | 22.11 | 22.19 | -2.68% | 65,921 | 147,010,419 |
| 2024-08-21 | 21.87 | 23.19 | 21.79 | 22.8 | +3.59% | 111,571 | 252,896,522 |
| 2024-08-20 | 22.66 | 22.72 | 21.83 | 22.01 | -2.52% | 68,616 | 151,656,325 |
| 2024-08-19 | 22.77 | 23.23 | 22.55 | 22.58 | -1.44% | 55,020 | 125,501,782 |
| 2024-08-16 | 23.05 | 23.56 | 22.9 | 22.91 | -0.69% | 64,732 | 150,432,773 |
| 2024-08-15 | 22.68 | 23.41 | 22.66 | 23.07 | +0.96% | 70,238 | 162,165,504 |
| 2024-08-14 | 23.56 | 23.67 | 22.68 | 22.85 | -1.3% | 59,125 | 135,512,727 |
| 2024-08-13 | 22.92 | 23.3 | 22.88 | 23.15 | +0.65% | 57,772 | 133,213,221 |
| 2024-08-12 | 23.15 | 23.6 | 22.88 | 23 | -0.82% | 63,812 | 148,052,222 |
| 2024-08-09 | 23.16 | 23.77 | 23.09 | 23.19 | +0.48% | 91,759 | 214,882,308 |
| 2024-08-08 | 22.67 | 23.3 | 22.12 | 23.08 | +1.05% | 100,414 | 228,616,411 |
| 2024-08-07 | 22.84 | 23 | 22.55 | 22.84 | -0.7% | 65,855 | 150,392,537 |
| 2024-08-06 | 23.24 | 23.54 | 22.68 | 23 | +0.7% | 101,687 | 234,202,486 |
| 2024-08-05 | 23.89 | 24.18 | 22.83 | 22.84 | -6.01% | 142,459 | 334,415,532 |
| 2024-08-02 | 25.05 | 25.39 | 24.13 | 24.3 | -3.72% | 124,684 | 307,336,522 |
| 2024-08-01 | 26.1 | 26.2 | 25.05 | 25.24 | -2.06% | 175,649 | 446,250,447 |
| 2024-07-31 | 23.57 | 25.77 | 23.3 | 25.77 | +9.99% | 201,251 | 498,731,695 |
| 2024-07-30 | 23.7 | 23.83 | 23.17 | 23.43 | -0.55% | 64,129 | 150,014,735 |
| 2024-07-29 | 23.91 | 24.4 | 23.5 | 23.56 | -2.16% | 98,418 | 234,164,158 |
| 2024-07-26 | 24 | 24.3 | 23.67 | 24.08 | +0.75% | 109,803 | 263,475,195 |
| 2024-07-25 | 23.3 | 24.23 | 23.05 | 23.9 | +1.79% | 144,822 | 342,246,203 |
| 2024-07-24 | 24.38 | 24.73 | 23.37 | 23.48 | -4.4% | 137,486 | 327,800,849 |
| 2024-07-23 | 25.3 | 25.42 | 24.5 | 24.56 | -2.69% | 107,123 | 266,409,872 |
| 2024-07-22 | 25.61 | 26 | 24.95 | 25.24 | -2.02% | 134,982 | 340,341,222 |
| 2024-07-19 | 26.5 | 26.73 | 25.67 | 25.76 | -2.79% | 159,967 | 416,497,263 |
| 2024-07-18 | 26.4 | 26.76 | 25.55 | 26.5 | -2.47% | 202,249 | 527,977,435 |
| 2024-07-17 | 28.34 | 28.64 | 27.13 | 27.17 | -7.02% | 219,892 | 608,982,980 |
| 2024-07-16 | 27.49 | 29.58 | 27.43 | 29.22 | +7.35% | 323,370 | 922,479,037 |
| 2024-07-15 | 27.84 | 28.1 | 26.94 | 27.22 | -2.26% | 166,578 | 455,866,639 |
| 2024-07-12 | 27.85 | 28.14 | 27.38 | 27.85 | -3.63% | 212,210 | 588,269,490 |
| 2024-07-11 | 28.91 | 29.67 | 28.16 | 28.9 | -1.37% | 315,755 | 912,940,843 |
| 2024-07-10 | 28.15 | 29.5 | 27.86 | 29.3 | +5.89% | 400,330 | 1,149,970,636 |
| 2024-07-09 | 24.7 | 27.67 | 24.34 | 27.67 | +10.02% | 314,836 | 827,818,780 |
| 2024-07-08 | 24.78 | 25.39 | 24.45 | 25.15 | +1% | 154,437 | 385,132,851 |
| 2024-07-05 | 25.29 | 25.63 | 24.4 | 24.9 | -2.35% | 193,234 | 479,822,568 |
| 2024-07-04 | 25.51 | 26.48 | 25.24 | 25.5 | -2.04% | 217,969 | 559,142,000 |
| 2024-07-03 | 24.8 | 27.22 | 24.8 | 26.03 | +4.58% | 315,739 | 829,482,251 |
| 2024-07-02 | 23.81 | 25.94 | 23.67 | 24.89 | +3.92% | 315,202 | 784,703,014 |
| 2024-07-01 | 24.38 | 24.4 | 23.25 | 23.95 | +2.13% | 321,718 | 769,471,274 |
| 2024-06-28 | 21.32 | 23.45 | 21.32 | 23.45 | +9.99% | 150,089 | 347,424,803 |
| 2024-06-27 | 21 | 22.12 | 20.91 | 21.32 | +0.57% | 104,580 | 225,509,306 |
| 2024-06-26 | 20.07 | 21.22 | 19.7 | 21.2 | +5.32% | 77,168 | 159,124,906 |
| 2024-06-25 | 20.3 | 20.88 | 19.97 | 20.13 | -1.18% | 67,587 | 137,886,022 |
| 2024-06-24 | 21.6 | 21.61 | 20.33 | 20.37 | -6.82% | 106,707 | 221,981,250 |
| 2024-06-21 | 21.6 | 21.86 | 21.3 | 21.86 | +1.2% | 72,583 | 157,410,495 |
| 2024-06-20 | 22.31 | 22.68 | 21.57 | 21.6 | -3.79% | 94,718 | 208,358,441 |
| 2024-06-19 | 22.41 | 23.11 | 22.31 | 22.45 | -0.4% | 142,778 | 323,150,109 |
| 2024-06-18 | 22.47 | 22.58 | 22.15 | 22.54 | +0.04% | 176,572 | 394,880,818 |
| 2024-06-17 | 20.35 | 22.53 | 20.3 | 22.53 | +10.01% | 145,983 | 320,238,658 |
| 2024-06-14 | 20.62 | 20.71 | 20.3 | 20.48 | -0.68% | 20,518 | 41,920,908 |
| 2024-06-13 | 20.5 | 20.9 | 20.46 | 20.62 | +0.29% | 33,000 | 68,261,600 |
| 2024-06-12 | 20.13 | 20.8 | 20.13 | 20.56 | +1.98% | 35,813 | 73,796,384 |
| 2024-06-11 | 19.81 | 20.19 | 19.65 | 20.16 | +0.7% | 25,530 | 50,921,017 |
| 2024-06-07 | 20.16 | 20.24 | 19.71 | 20.02 | -0.2% | 26,452 | 52,839,695 |
| 2024-06-06 | 20.55 | 20.73 | 20 | 20.06 | -2.43% | 34,584 | 69,912,212 |
| 2024-06-05 | 20.9 | 21.13 | 20.55 | 20.56 | -1.63% | 26,966 | 56,157,242 |
| 2024-06-04 | 20.71 | 20.94 | 20.59 | 20.9 | +0.05% | 22,940 | 47,574,057 |
| 2024-06-03 | 21.22 | 21.35 | 20.69 | 20.89 | -1.6% | 31,947 | 66,851,748 |
| 2024-05-31 | 21.03 | 21.55 | 21.03 | 21.23 | +0.71% | 31,023 | 66,235,836 |
| 2024-05-30 | 20.97 | 21.26 | 20.77 | 21.08 | +0.52% | 24,599 | 51,904,689 |
| 2024-05-29 | 20.65 | 21.23 | 20.65 | 20.97 | +0.77% | 32,514 | 68,533,298 |
| 2024-05-28 | 20.85 | 21.05 | 20.66 | 20.81 | -0.72% | 19,371 | 40,403,461 |
| 2024-05-27 | 20.8 | 21.02 | 20.48 | 20.96 | +0.77% | 25,473 | 52,802,076 |
| 2024-05-24 | 21 | 21.35 | 20.8 | 20.8 | -1.42% | 29,460 | 61,921,725 |
| 2024-05-23 | 21.6 | 21.6 | 21.03 | 21.1 | -2.59% | 36,183 | 76,785,246 |
| 2024-05-22 | 21.1 | 21.7 | 21.06 | 21.66 | +2.27% | 41,629 | 89,523,975 |
| 2024-05-21 | 21.41 | 21.58 | 21.1 | 21.18 | -1.03% | 25,857 | 54,991,795 |
| 2024-05-20 | 21.5 | 21.68 | 21.35 | 21.4 | -0.47% | 27,635 | 59,382,097 |
| 2024-05-17 | 20.9 | 21.5 | 20.9 | 21.5 | +2.38% | 32,143 | 68,210,039 |
| 2024-05-16 | 21.06 | 21.28 | 20.98 | 21 | -0.1% | 22,990 | 48,570,803 |
| 2024-05-15 | 21.3 | 21.5 | 21 | 21.02 | -1.73% | 24,715 | 52,411,286 |
| 2024-05-14 | 21.32 | 21.78 | 21.3 | 21.39 | -0.14% | 19,343 | 41,490,640 |
| 2024-05-13 | 21.6 | 21.63 | 21.25 | 21.42 | -1.97% | 32,905 | 70,446,434 |
| 2024-05-10 | 22.19 | 22.3 | 21.7 | 21.85 | -1.49% | 37,724 | 82,389,200 |
| 2024-05-09 | 21.81 | 22.4 | 21.65 | 22.18 | +1.32% | 55,047 | 121,911,658 |
| 2024-05-08 | 22.31 | 22.35 | 21.88 | 21.89 | -1.93% | 41,110 | 90,723,478 |
| 2024-05-07 | 22.44 | 22.49 | 22.2 | 22.32 | -0.53% | 33,580 | 74,888,411 |
| 2024-05-06 | 22.15 | 22.58 | 22.15 | 22.44 | +2.51% | 45,790 | 102,738,709 |
| 2024-04-30 | 22.25 | 22.37 | 21.73 | 21.89 | -1.62% | 38,393 | 84,156,079 |
| 2024-04-29 | 21.6 | 22.35 | 21.5 | 22.25 | +3.54% | 55,080 | 121,749,629 |
| 2024-04-26 | 20.6 | 21.55 | 20.6 | 21.49 | +3.82% | 58,647 | 124,150,657 |
| 2024-04-25 | 19.85 | 21 | 19.84 | 20.7 | +2.83% | 96,601 | 198,817,160 |
| 2024-04-24 | 21 | 21 | 19.83 | 20.13 | -8.58% | 131,879 | 264,287,222 |
| 2024-04-23 | 22.06 | 22.34 | 21.85 | 22.02 | -0.14% | 24,870 | 54,804,442 |
| 2024-04-22 | 21.9 | 22.27 | 21.46 | 22.05 | +0.78% | 31,298 | 68,812,270 |
| 2024-04-19 | 22.38 | 22.39 | 21.73 | 21.88 | -2.45% | 35,299 | 77,600,781 |
| 2024-04-18 | 22.13 | 22.69 | 21.76 | 22.43 | +1.45% | 48,279 | 107,981,809 |
| 2024-04-17 | 21.48 | 22.26 | 21.48 | 22.11 | +3.71% | 46,126 | 101,525,998 |
| 2024-04-16 | 22.05 | 22.19 | 21.3 | 21.32 | -4.31% | 49,195 | 106,183,241 |
| 2024-04-15 | 22.52 | 23.06 | 21.94 | 22.28 | -1.11% | 54,940 | 122,668,946 |
| 2024-04-12 | 23.03 | 23.15 | 22.43 | 22.53 | -2.17% | 42,578 | 96,677,298 |
| 2024-04-11 | 22.82 | 23.38 | 22.6 | 23.03 | -0.56% | 45,704 | 105,078,951 |
| 2024-04-10 | 23.62 | 23.73 | 22.92 | 23.16 | -2.81% | 46,891 | 108,889,976 |
| 2024-04-09 | 22.71 | 23.94 | 22.71 | 23.83 | +4.52% | 75,023 | 177,350,478 |
| 2024-04-08 | 23.45 | 23.88 | 22.77 | 22.8 | -4% | 60,478 | 140,180,940 |
| 2024-04-03 | 24.21 | 24.21 | 23.61 | 23.75 | -1.78% | 46,433 | 110,493,393 |
| 2024-04-02 | 24.28 | 24.4 | 23.66 | 24.18 | -0.49% | 67,885 | 163,069,694 |
| 2024-04-01 | 23.42 | 24.4 | 23.42 | 24.3 | +3.85% | 76,044 | 184,010,812 |
| 2024-03-29 | 23.29 | 23.76 | 23.1 | 23.4 | +0.52% | 44,686 | 104,544,558 |
| 2024-03-28 | 22.76 | 23.87 | 22.6 | 23.28 | +2.19% | 65,989 | 154,528,401 |
| 2024-03-27 | 24.03 | 24.16 | 22.78 | 22.78 | -6.98% | 95,591 | 223,727,844 |
| 2024-03-26 | 23.16 | 24.93 | 23.16 | 24.49 | +6.16% | 137,651 | 333,970,053 |
| 2024-03-25 | 23.71 | 23.86 | 23 | 23.07 | -2.62% | 38,108 | 89,432,712 |
| 2024-03-22 | 24.11 | 24.26 | 23.5 | 23.69 | -2.27% | 46,049 | 109,495,124 |
| 2024-03-21 | 24.7 | 24.77 | 24.1 | 24.24 | -1.5% | 38,330 | 93,257,967 |
| 2024-03-20 | 24.3 | 24.7 | 24.22 | 24.61 | +0.78% | 37,451 | 91,832,974 |
| 2024-03-19 | 24.3 | 24.86 | 24.15 | 24.42 | +0.45% | 55,793 | 136,811,168 |
| 2024-03-18 | 23.9 | 24.32 | 23.88 | 24.31 | +1.93% | 59,157 | 142,991,322 |
| 2024-03-15 | 23.64 | 23.88 | 23.4 | 23.85 | +0.25% | 33,056 | 78,079,652 |
| 2024-03-14 | 23.85 | 24.18 | 23.5 | 23.79 | -0.79% | 40,080 | 95,557,458 |
| 2024-03-13 | 23.8 | 24.11 | 23.72 | 23.98 | +0.25% | 47,839 | 114,573,005 |
| 2024-03-12 | 24.38 | 24.5 | 23.67 | 23.92 | -1.08% | 78,122 | 186,921,899 |
| 2024-03-11 | 22.97 | 24.36 | 22.89 | 24.18 | +6.01% | 104,893 | 249,784,915 |
| 2024-03-08 | 22.49 | 22.92 | 22.49 | 22.81 | +0.8% | 27,580 | 62,616,171 |
| 2024-03-07 | 23.1 | 23.25 | 22.61 | 22.63 | -2.33% | 34,306 | 78,533,861 |
| 2024-03-06 | 22.93 | 23.5 | 22.66 | 23.17 | +0.96% | 34,761 | 80,097,127 |
| 2024-03-05 | 23.18 | 23.18 | 22.62 | 22.95 | -1.63% | 43,759 | 100,377,860 |
| 2024-03-04 | 23.43 | 23.63 | 22.98 | 23.33 | +0.13% | 50,327 | 117,007,840 |
| 2024-03-01 | 22.84 | 23.34 | 22.81 | 23.3 | +2.01% | 53,479 | 123,726,350 |
| 2024-02-29 | 22.09 | 22.87 | 22.01 | 22.84 | +3.3% | 52,620 | 118,990,407 |
| 2024-02-28 | 23.06 | 23.97 | 22.04 | 22.11 | -3.79% | 90,891 | 210,576,334 |
| 2024-02-27 | 22.65 | 22.98 | 22.33 | 22.98 | +1.5% | 44,316 | 100,573,907 |
| 2024-02-26 | 22.22 | 22.98 | 22.22 | 22.64 | +1.94% | 50,145 | 113,244,965 |
| 2024-02-23 | 21.98 | 22.24 | 21.73 | 22.21 | +1.6% | 42,858 | 94,392,551 |
| 2024-02-22 | 21.59 | 22.09 | 21.57 | 21.86 | +0.83% | 31,490 | 68,725,116 |
| 2024-02-21 | 21.25 | 22.46 | 21.15 | 21.68 | +0.98% | 50,112 | 109,377,918 |
| 2024-02-20 | 21.3 | 21.5 | 21.01 | 21.47 | +0.23% | 31,834 | 67,613,302 |
| 2024-02-19 | 21.78 | 21.99 | 21.12 | 21.42 | -1.52% | 60,451 | 129,467,758 |
| 2024-02-08 | 20.6 | 22.08 | 20.58 | 21.75 | +5.69% | 68,526 | 148,384,301 |
| 2024-02-07 | 19.58 | 20.92 | 19.36 | 20.58 | +6.74% | 68,595 | 140,520,445 |
| 2024-02-06 | 17.5 | 19.41 | 17.4 | 19.28 | +8.8% | 69,027 | 128,310,981 |
| 2024-02-05 | 19.1 | 19.1 | 17.21 | 17.72 | -7.27% | 64,310 | 115,955,100 |
| 2024-02-02 | 20.15 | 20.43 | 18.5 | 19.11 | -5.54% | 52,590 | 102,224,146 |
| 2024-02-01 | 20.35 | 20.74 | 19.95 | 20.23 | -0.83% | 32,740 | 66,498,542 |
| 2024-01-31 | 21.39 | 21.52 | 20.32 | 20.4 | -5.12% | 46,229 | 96,423,650 |
| 2024-01-30 | 21.55 | 22.14 | 21.34 | 21.5 | -1.42% | 30,619 | 66,638,897 |
| 2024-01-29 | 22.77 | 22.77 | 21.81 | 21.81 | -3.79% | 36,677 | 81,111,626 |
| 2024-01-26 | 23 | 23.12 | 22.65 | 22.67 | -1.43% | 35,532 | 81,284,916 |
| 2024-01-25 | 22.24 | 23 | 21.96 | 23 | +3.28% | 45,877 | 103,699,643 |
| 2024-01-24 | 22.83 | 23.02 | 21.14 | 22.27 | -2.37% | 85,470 | 186,669,376 |
| 2024-01-23 | 22.7 | 22.98 | 22.29 | 22.81 | +1.38% | 31,634 | 71,852,772 |
| 2024-01-22 | 23.93 | 23.93 | 22.3 | 22.5 | -6.05% | 45,687 | 105,849,780 |
| 2024-01-19 | 24.19 | 24.8 | 23.93 | 23.95 | -1.07% | 28,023 | 67,875,403 |
| 2024-01-18 | 24.4 | 24.65 | 23.41 | 24.21 | -0.86% | 46,086 | 110,020,907 |
| 2024-01-17 | 25.21 | 25.22 | 24.4 | 24.42 | -3.02% | 29,284 | 72,436,931 |
| 2024-01-16 | 25.18 | 25.43 | 24.81 | 25.18 | 0% | 26,054 | 65,356,765 |
| 2024-01-15 | 25.37 | 25.48 | 24.89 | 25.18 | -1.06% | 22,658 | 57,050,339 |
| 2024-01-12 | 25.52 | 25.87 | 25.34 | 25.45 | -0.51% | 26,687 | 68,237,294 |
| 2024-01-11 | 24.79 | 25.77 | 24.59 | 25.58 | +3.44% | 41,017 | 103,693,594 |
| 2024-01-10 | 25 | 25.24 | 24.42 | 24.73 | -1.28% | 36,674 | 90,962,516 |
| 2024-01-09 | 25.31 | 25.7 | 24.93 | 25.05 | -1.03% | 35,982 | 90,651,424 |
| 2024-01-08 | 25.88 | 26.15 | 25.3 | 25.31 | -2.2% | 30,249 | 77,486,306 |
| 2024-01-05 | 26.34 | 26.91 | 25.75 | 25.88 | -1.6% | 33,937 | 89,298,575 |
| 2024-01-04 | 26.5 | 26.69 | 26.1 | 26.3 | -0.64% | 23,100 | 60,592,161 |
| 2024-01-03 | 26.68 | 26.72 | 26.33 | 26.47 | -0.79% | 27,560 | 72,937,466 |
| 2024-01-02 | 27.26 | 27.46 | 26.66 | 26.68 | -1.62% | 37,427 | 100,381,787 |
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：