股票概览
22.89
+0.79%
+0.18
22.78
开盘价
22.92
最高价
22.61
最低价
27,066
成交量
数据更新至: 2025-03-25
技术指标
22.93
MA5 (5日均线)
22.76
MA10 (10日均线)
22.58
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 | 22.78 | 22.92 | 22.61 | 22.89 | +0.79% | 27,066 | 61,569,535 |
| 2025-03-24 | 22.8 | 22.96 | 22.35 | 22.71 | -0.61% | 48,298 | 109,197,187 |
| 2025-03-21 | 23 | 23.14 | 22.77 | 22.85 | -1.08% | 62,409 | 143,100,524 |
| 2025-03-20 | 23 | 23.3 | 22.95 | 23.1 | -0.09% | 61,535 | 142,323,488 |
| 2025-03-19 | 23.11 | 23.39 | 22.96 | 23.12 | +0.78% | 68,906 | 159,377,296 |
| 2025-03-18 | 22.99 | 23.05 | 22.8 | 22.94 | +0.35% | 47,910 | 109,823,805 |
| 2025-03-17 | 22.71 | 22.99 | 22.68 | 22.86 | +1.24% | 66,332 | 151,558,747 |
| 2025-03-14 | 22.05 | 22.65 | 22 | 22.58 | +2.13% | 70,886 | 158,934,645 |
| 2025-03-13 | 22.46 | 22.48 | 21.97 | 22.11 | -1.51% | 49,170 | 108,906,882 |
| 2025-03-12 | 22.29 | 22.62 | 22.29 | 22.45 | +0.76% | 53,531 | 120,361,827 |
| 2025-03-11 | 22.1 | 22.29 | 22.01 | 22.28 | -0.18% | 38,091 | 84,323,681 |
| 2025-03-10 | 22.3 | 22.4 | 22.16 | 22.32 | +0.09% | 40,237 | 89,629,207 |
| 2025-03-07 | 22.35 | 22.48 | 22.13 | 22.3 | -0.54% | 50,598 | 112,801,926 |
| 2025-03-06 | 22.25 | 22.43 | 22.11 | 22.42 | +0.95% | 63,496 | 141,688,613 |
| 2025-03-05 | 22.28 | 22.29 | 21.98 | 22.21 | +0.23% | 35,839 | 79,353,999 |
| 2025-03-04 | 22 | 22.21 | 21.89 | 22.16 | +0.32% | 38,976 | 86,141,195 |
| 2025-03-03 | 22.28 | 22.64 | 22.01 | 22.09 | -0.54% | 54,913 | 122,626,510 |
| 2025-02-28 | 22.74 | 22.89 | 22.18 | 22.21 | -3.06% | 65,512 | 147,201,834 |
| 2025-02-27 | 23.16 | 23.2 | 22.67 | 22.91 | -0.65% | 62,096 | 142,596,283 |
| 2025-02-26 | 22.88 | 23.2 | 22.78 | 23.06 | +0.79% | 67,609 | 155,775,510 |
| 2025-02-25 | 22.66 | 23.26 | 22.46 | 22.88 | +0.7% | 82,899 | 190,053,173 |
| 2025-02-24 | 22.91 | 23.06 | 22.61 | 22.72 | -1.13% | 73,372 | 167,341,395 |
| 2025-02-21 | 23.29 | 23.35 | 22.83 | 22.98 | -1.16% | 78,789 | 181,008,515 |
| 2025-02-20 | 23.46 | 23.46 | 23.14 | 23.25 | -1.86% | 68,558 | 159,418,160 |
| 2025-02-19 | 23.4 | 23.95 | 23.34 | 23.69 | +2.33% | 91,593 | 216,306,195 |
| 2025-02-18 | 24 | 24.02 | 23.03 | 23.15 | -3.98% | 104,990 | 246,509,863 |
| 2025-02-17 | 25 | 25.28 | 24.1 | 24.11 | +2.73% | 194,785 | 477,557,998 |
| 2025-02-14 | 23.33 | 23.59 | 23.27 | 23.47 | +0.43% | 58,497 | 137,007,496 |
| 2025-02-13 | 23.71 | 23.77 | 23.33 | 23.37 | -1.43% | 52,310 | 122,871,917 |
| 2025-02-12 | 23.75 | 23.77 | 23.38 | 23.71 | -0.55% | 71,740 | 168,926,529 |
| 2025-02-11 | 24.15 | 24.34 | 23.7 | 23.84 | -1.32% | 62,868 | 149,979,770 |
| 2025-02-10 | 24.29 | 25.15 | 24.04 | 24.16 | -0.7% | 122,589 | 299,462,828 |
| 2025-02-07 | 23.48 | 24.48 | 23.31 | 24.33 | +5.14% | 177,494 | 426,405,699 |
| 2025-02-06 | 22.49 | 23.15 | 22.31 | 23.14 | +2.62% | 73,116 | 166,467,526 |
| 2025-02-05 | 22.68 | 22.74 | 22.4 | 22.55 | -0.04% | 48,692 | 109,783,860 |
| 2025-01-27 | 22.81 | 23.07 | 22.53 | 22.56 | -0.84% | 38,604 | 87,727,518 |
| 2025-01-24 | 22.63 | 22.9 | 22.56 | 22.75 | +0.09% | 48,469 | 110,056,542 |
| 2025-01-23 | 22.99 | 23.27 | 22.7 | 22.73 | -0.57% | 52,443 | 120,556,432 |
| 2025-01-22 | 22.92 | 23.14 | 22.7 | 22.86 | -0.7% | 39,748 | 90,871,514 |
| 2025-01-21 | 22.92 | 23.18 | 22.72 | 23.02 | -0.13% | 45,934 | 105,249,169 |
| 2025-01-20 | 22.79 | 23.19 | 22.78 | 23.05 | +2.4% | 64,449 | 148,465,575 |
| 2025-01-17 | 22.26 | 22.61 | 22.2 | 22.51 | +0.49% | 41,879 | 94,027,972 |
| 2025-01-16 | 22.32 | 22.64 | 22.15 | 22.4 | +0.9% | 48,783 | 109,319,274 |
| 2025-01-15 | 22.33 | 22.45 | 22.03 | 22.2 | -0.54% | 47,445 | 105,203,296 |
| 2025-01-14 | 21.48 | 22.39 | 21.44 | 22.32 | +3.96% | 79,890 | 175,810,211 |
| 2025-01-13 | 21.38 | 21.7 | 21.3 | 21.47 | +0.05% | 50,315 | 108,043,545 |
| 2025-01-10 | 22.05 | 22.05 | 21.46 | 21.46 | -2.41% | 59,249 | 128,480,782 |
| 2025-01-09 | 22 | 22.25 | 21.9 | 21.99 | -0.9% | 53,418 | 117,943,265 |
| 2025-01-08 | 22.35 | 22.45 | 21.5 | 22.19 | -1.25% | 90,784 | 199,393,258 |
| 2025-01-07 | 22.45 | 22.64 | 22.28 | 22.47 | +0.31% | 46,320 | 103,835,012 |
| 2025-01-06 | 22.5 | 22.83 | 22.17 | 22.4 | -0.31% | 64,644 | 145,058,335 |
| 2025-01-03 | 22.91 | 23.4 | 22.39 | 22.47 | -1.58% | 71,599 | 163,758,850 |
| 2025-01-02 | 23.45 | 23.58 | 22.61 | 22.83 | -2.64% | 59,811 | 138,462,755 |
| 2024-12-31 | 24.36 | 24.39 | 23.36 | 23.45 | -3.5% | 75,587 | 179,576,363 |
| 2024-12-30 | 24.8 | 24.87 | 24.2 | 24.3 | -2.02% | 62,800 | 153,650,649 |
| 2024-12-27 | 24.58 | 24.96 | 24.46 | 24.8 | +0.81% | 66,420 | 164,168,626 |
| 2024-12-26 | 24.2 | 24.75 | 24.08 | 24.6 | +1.82% | 64,567 | 158,219,630 |
| 2024-12-25 | 24.63 | 24.63 | 23.97 | 24.16 | -1.63% | 54,547 | 132,118,491 |
| 2024-12-24 | 23.95 | 24.75 | 23.91 | 24.56 | +2.59% | 72,362 | 176,436,351 |
| 2024-12-23 | 24.17 | 24.51 | 23.93 | 23.94 | -0.99% | 61,214 | 148,118,983 |
| 2024-12-20 | 24.36 | 24.46 | 24.17 | 24.18 | -0.9% | 51,230 | 124,417,764 |
| 2024-12-19 | 24.3 | 24.46 | 24.06 | 24.4 | -0.49% | 43,281 | 105,040,892 |
| 2024-12-18 | 24.51 | 24.9 | 24.41 | 24.52 | +0.08% | 51,177 | 126,095,299 |
| 2024-12-17 | 24.54 | 25.06 | 24.42 | 24.5 | -0.24% | 65,307 | 161,619,209 |
| 2024-12-16 | 24.84 | 25 | 24.41 | 24.56 | -0.89% | 71,507 | 176,672,314 |
| 2024-12-13 | 25.43 | 25.52 | 24.7 | 24.78 | -3.09% | 100,536 | 251,414,124 |
| 2024-12-12 | 25.5 | 25.63 | 25.2 | 25.57 | +0.51% | 78,483 | 199,519,760 |
| 2024-12-11 | 25.2 | 25.46 | 25.11 | 25.44 | +0.95% | 66,962 | 169,329,062 |
| 2024-12-10 | 26.2 | 26.2 | 25.16 | 25.2 | -0.75% | 103,959 | 266,574,399 |
| 2024-12-09 | 25.38 | 25.86 | 25.18 | 25.39 | +0.12% | 87,963 | 224,747,048 |
| 2024-12-06 | 24.88 | 25.46 | 24.88 | 25.36 | +1.68% | 92,440 | 233,992,594 |
| 2024-12-05 | 24.87 | 25.08 | 24.76 | 24.94 | -0.12% | 51,450 | 128,207,423 |
| 2024-12-04 | 25.37 | 25.48 | 24.81 | 24.97 | -1.58% | 62,650 | 157,463,053 |
| 2024-12-03 | 25.69 | 25.7 | 25.05 | 25.37 | -1.25% | 95,006 | 240,058,241 |
| 2024-12-02 | 24.86 | 25.69 | 24.7 | 25.69 | +4.22% | 151,268 | 383,761,416 |
| 2024-11-29 | 24.29 | 24.85 | 24.27 | 24.65 | +1.32% | 88,082 | 216,995,388 |
| 2024-11-28 | 24.88 | 24.89 | 24.28 | 24.33 | -2.09% | 73,294 | 179,962,242 |
| 2024-11-27 | 24.56 | 24.87 | 23.9 | 24.85 | +1.18% | 71,064 | 172,868,611 |
| 2024-11-26 | 24.64 | 25.1 | 24.55 | 24.56 | -0.93% | 70,428 | 174,242,636 |
| 2024-11-25 | 24.83 | 25.08 | 24.25 | 24.79 | +0.57% | 92,529 | 228,538,961 |
| 2024-11-22 | 25.82 | 25.92 | 24.5 | 24.65 | -5.01% | 127,245 | 321,155,604 |
| 2024-11-21 | 25.89 | 26.52 | 25.68 | 25.95 | -0.38% | 124,297 | 324,717,986 |
| 2024-11-20 | 25.74 | 26.25 | 25.36 | 26.05 | +0.66% | 127,002 | 327,089,689 |
| 2024-11-19 | 25.6 | 26.05 | 25.16 | 25.88 | +1.73% | 115,057 | 295,322,458 |
| 2024-11-18 | 26.8 | 26.94 | 25.26 | 25.44 | -3.93% | 171,965 | 444,773,982 |
| 2024-11-15 | 26.36 | 27.53 | 26.34 | 26.48 | -0.71% | 209,901 | 563,601,323 |
| 2024-11-14 | 27.78 | 27.99 | 26.6 | 26.67 | -5.63% | 242,428 | 659,422,785 |
| 2024-11-13 | 28.92 | 28.92 | 26.77 | 28.26 | -4.49% | 428,765 | 1,193,456,693 |
| 2024-11-12 | 29.02 | 29.59 | 28.2 | 29.59 | +10% | 177,861 | 522,910,988 |
| 2024-11-11 | 25.89 | 26.99 | 25.75 | 26.9 | +3.94% | 232,681 | 617,716,274 |
| 2024-11-08 | 26.34 | 26.63 | 25.7 | 25.88 | -1.48% | 142,058 | 371,726,002 |
| 2024-11-07 | 25.58 | 26.39 | 25.53 | 26.27 | +1% | 147,975 | 385,715,901 |
| 2024-11-06 | 25.75 | 26.7 | 25.71 | 26.01 | +0.5% | 213,069 | 556,807,984 |
| 2024-11-05 | 25.68 | 26 | 25.04 | 25.88 | +1.13% | 174,939 | 448,681,534 |
| 2024-11-04 | 24.78 | 25.81 | 24.61 | 25.59 | +4.15% | 211,412 | 538,071,495 |
| 2024-11-01 | 25.51 | 25.76 | 24.53 | 24.57 | -4.4% | 170,884 | 425,971,812 |
| 2024-10-31 | 25.32 | 25.97 | 25.2 | 25.7 | +0.19% | 139,397 | 357,409,320 |
| 2024-10-30 | 25.25 | 25.89 | 25.17 | 25.65 | +0.87% | 108,902 | 278,747,640 |
| 2024-10-29 | 26.03 | 26.25 | 25.37 | 25.43 | -2.49% | 153,855 | 396,096,482 |
| 2024-10-28 | 26.2 | 26.21 | 25.72 | 26.08 | -0.53% | 147,435 | 382,957,182 |
| 2024-10-25 | 26.4 | 26.52 | 26.01 | 26.22 | -0.23% | 166,958 | 437,882,351 |
| 2024-10-24 | 28.17 | 28.18 | 26.14 | 26.28 | -7.14% | 348,123 | 925,861,380 |
| 2024-10-23 | 27.63 | 28.85 | 27.2 | 28.3 | +2.46% | 268,633 | 758,865,881 |
| 2024-10-22 | 27.13 | 28.03 | 27.05 | 27.62 | +1.81% | 171,334 | 472,723,452 |
| 2024-10-21 | 28 | 28.18 | 26.86 | 27.13 | -3.76% | 247,689 | 677,021,234 |
| 2024-10-18 | 27.08 | 28.7 | 26.98 | 28.19 | +3.68% | 185,864 | 520,109,725 |
| 2024-10-17 | 27.62 | 28.05 | 27.07 | 27.19 | -1.88% | 138,537 | 381,455,721 |
| 2024-10-16 | 26.43 | 28.08 | 26.19 | 27.71 | +1.91% | 175,764 | 479,586,806 |
| 2024-10-15 | 28.05 | 28.17 | 27.19 | 27.19 | -4.02% | 182,809 | 505,516,391 |
| 2024-10-14 | 28 | 28.67 | 27.36 | 28.33 | -0.84% | 235,371 | 660,209,757 |
| 2024-10-11 | 27.5 | 29.69 | 27 | 28.57 | +2.51% | 331,370 | 943,837,104 |
| 2024-10-10 | 28.02 | 29.37 | 27.58 | 27.87 | +3.18% | 326,723 | 932,227,753 |
| 2024-10-09 | 28 | 29.51 | 27 | 27.01 | -9.97% | 287,240 | 804,636,721 |
| 2024-10-08 | 29.98 | 30.8 | 26.68 | 30 | +7.07% | 422,487 | 1,235,815,749 |
| 2024-09-30 | 26.61 | 28.02 | 26.53 | 28.02 | +10.01% | 318,536 | 878,764,999 |
| 2024-09-27 | 23.82 | 25.75 | 23.82 | 25.47 | +8.75% | 334,791 | 837,391,129 |
| 2024-09-26 | 22.31 | 23.44 | 22.31 | 23.42 | +5.21% | 242,575 | 557,507,290 |
| 2024-09-25 | 22.32 | 22.97 | 22.15 | 22.26 | +0.5% | 188,977 | 425,790,339 |
| 2024-09-24 | 21.31 | 22.19 | 20.99 | 22.15 | +4.48% | 200,373 | 434,823,008 |
| 2024-09-23 | 21.01 | 21.55 | 20.89 | 21.2 | +0.43% | 104,388 | 221,524,137 |
| 2024-09-20 | 21.36 | 21.51 | 20.88 | 21.11 | -0.89% | 92,703 | 195,768,492 |
| 2024-09-19 | 20.89 | 21.39 | 20.71 | 21.3 | +1.96% | 112,448 | 238,000,083 |
| 2024-09-18 | 20.75 | 20.95 | 20.42 | 20.89 | +0.77% | 80,801 | 167,190,366 |
| 2024-09-13 | 21.05 | 21.15 | 20.72 | 20.73 | -1.43% | 83,922 | 175,327,302 |
| 2024-09-12 | 21.17 | 21.63 | 20.98 | 21.03 | -0.76% | 105,124 | 224,087,490 |
| 2024-09-11 | 21.08 | 21.41 | 20.96 | 21.19 | -0.42% | 82,566 | 175,174,817 |
| 2024-09-10 | 21.21 | 21.4 | 20.91 | 21.28 | +0.28% | 129,432 | 273,749,284 |
| 2024-09-09 | 21.9 | 22.03 | 21.13 | 21.22 | -5.1% | 229,726 | 492,115,799 |
| 2024-09-06 | 21.62 | 23.64 | 21.62 | 22.36 | +2.8% | 350,763 | 797,388,519 |
| 2024-09-05 | 21.16 | 21.87 | 21.1 | 21.75 | +2.93% | 176,616 | 381,575,908 |
| 2024-09-04 | 20.92 | 21.28 | 20.8 | 21.13 | -0.05% | 92,527 | 194,638,208 |
| 2024-09-03 | 21.04 | 21.3 | 20.85 | 21.14 | +0.38% | 107,483 | 226,838,610 |
| 2024-09-02 | 21.79 | 22.03 | 21.06 | 21.06 | -3.84% | 151,882 | 325,410,008 |
| 2024-08-30 | 20.99 | 22.26 | 20.87 | 21.9 | +3.99% | 211,030 | 459,405,677 |
| 2024-08-29 | 20.66 | 21.27 | 20.55 | 21.06 | +1.3% | 134,194 | 281,472,568 |
| 2024-08-28 | 21.19 | 21.58 | 20.73 | 20.79 | -2.76% | 136,646 | 287,063,703 |
| 2024-08-27 | 21.95 | 21.96 | 21.28 | 21.38 | -3.17% | 143,326 | 308,677,046 |
| 2024-08-26 | 21.89 | 22.38 | 21.49 | 22.08 | +0.41% | 144,955 | 317,764,492 |
| 2024-08-23 | 21.98 | 22.43 | 21.9 | 21.99 | -0.72% | 147,046 | 324,721,931 |
| 2024-08-22 | 22.8 | 22.8 | 22.03 | 22.15 | -3.11% | 200,500 | 447,953,347 |
| 2024-08-21 | 22.92 | 23.08 | 22.61 | 22.86 | -1.25% | 177,271 | 404,748,932 |
| 2024-08-20 | 23.88 | 23.99 | 22.98 | 23.15 | -3.7% | 241,480 | 562,819,685 |
| 2024-08-19 | 23.6 | 24.73 | 23.6 | 24.04 | +0.42% | 270,698 | 657,915,488 |
| 2024-08-16 | 24.5 | 25 | 23.94 | 23.94 | -4.85% | 340,604 | 833,569,819 |
| 2024-08-15 | 23.8 | 25.95 | 23.15 | 25.16 | +4.44% | 452,668 | 1,119,979,742 |
| 2024-08-14 | 23.63 | 24.66 | 23.53 | 24.09 | +1.22% | 356,631 | 863,749,674 |
| 2024-08-13 | 23.29 | 23.8 | 22.9 | 23.8 | +2.15% | 252,015 | 587,685,485 |
| 2024-08-12 | 23.43 | 23.66 | 22.8 | 23.3 | -0.81% | 225,306 | 523,190,049 |
| 2024-08-09 | 23.36 | 24.06 | 23.36 | 23.49 | +0.34% | 240,431 | 569,116,335 |
| 2024-08-08 | 24.35 | 24.55 | 23.3 | 23.41 | -5.79% | 358,212 | 846,852,521 |
| 2024-08-07 | 24.44 | 25.25 | 24.2 | 24.85 | +0.53% | 382,181 | 949,142,194 |
| 2024-08-06 | 25.38 | 25.65 | 24.27 | 24.72 | -2.79% | 423,480 | 1,048,472,223 |
| 2024-08-05 | 26.88 | 27.62 | 25.43 | 25.43 | -9.98% | 507,078 | 1,331,991,429 |
| 2024-08-02 | 31.14 | 31.39 | 28.25 | 28.25 | -10% | 647,520 | 1,895,550,895 |
| 2024-08-01 | 33.91 | 34.48 | 30.91 | 31.39 | -1.97% | 722,359 | 2,351,276,080 |
| 2024-07-31 | 32.02 | 32.02 | 31.04 | 32.02 | +10% | 556,696 | 1,777,001,809 |
| 2024-07-30 | 26.24 | 29.11 | 25.6 | 29.11 | +10.02% | 547,435 | 1,497,686,795 |
| 2024-07-29 | 26.01 | 28.49 | 26 | 26.46 | +0.34% | 593,523 | 1,616,126,618 |
| 2024-07-26 | 25.69 | 27.05 | 24.98 | 26.37 | +6.72% | 593,524 | 1,531,792,315 |
| 2024-07-25 | 22.71 | 25.2 | 22.38 | 24.71 | +7.86% | 528,748 | 1,275,566,229 |
| 2024-07-24 | 24.02 | 24.25 | 22.86 | 22.91 | -7.32% | 462,679 | 1,083,778,812 |
| 2024-07-23 | 22.84 | 24.72 | 22.81 | 24.72 | +10.01% | 619,125 | 1,501,957,153 |
| 2024-07-22 | 22.3 | 23.31 | 22.3 | 22.47 | -1.71% | 259,784 | 590,832,247 |
| 2024-07-19 | 23.36 | 24.42 | 22.56 | 22.86 | -4.91% | 324,967 | 762,798,527 |
| 2024-07-18 | 23.1 | 24.31 | 22.51 | 24.04 | +1.01% | 261,519 | 619,189,542 |
| 2024-07-17 | 24.8 | 24.81 | 23.8 | 23.8 | -4.84% | 321,458 | 775,683,340 |
| 2024-07-16 | 23.45 | 25.24 | 23.31 | 25.01 | +3.48% | 490,547 | 1,199,436,280 |
| 2024-07-15 | 24.6 | 26.66 | 23.88 | 24.17 | -1.83% | 652,825 | 1,634,701,889 |
| 2024-07-12 | 22.39 | 24.62 | 22.13 | 24.62 | +10.01% | 475,511 | 1,096,823,764 |
| 2024-07-11 | 24.13 | 24.59 | 22.22 | 22.38 | -4.48% | 505,589 | 1,166,618,920 |
| 2024-07-10 | 23.16 | 23.43 | 22.89 | 23.43 | +10% | 172,390 | 402,695,727 |
| 2024-07-09 | 20.32 | 21.36 | 20.3 | 21.3 | +4.93% | 95,510 | 199,075,361 |
| 2024-07-08 | 20.88 | 21.04 | 20.1 | 20.3 | -3.33% | 86,419 | 177,394,880 |
| 2024-07-05 | 21.16 | 21.29 | 20.82 | 21 | -0.76% | 44,381 | 93,110,910 |
| 2024-07-04 | 21.4 | 21.88 | 21.01 | 21.16 | -0.94% | 54,746 | 117,221,315 |
| 2024-07-03 | 21.56 | 21.66 | 21.31 | 21.36 | -1.07% | 46,857 | 100,624,528 |
| 2024-07-02 | 22.55 | 22.57 | 21.45 | 21.59 | -4.34% | 94,456 | 205,794,140 |
| 2024-07-01 | 21.61 | 22.73 | 21.57 | 22.57 | +3.96% | 81,254 | 180,150,596 |
| 2024-06-28 | 21.78 | 22.18 | 21.61 | 21.71 | -0.32% | 56,770 | 124,158,321 |
| 2024-06-27 | 22.49 | 22.5 | 21.72 | 21.78 | -2.85% | 45,037 | 98,891,220 |
| 2024-06-26 | 22.12 | 22.52 | 22.02 | 22.42 | +1.31% | 36,270 | 80,808,751 |
| 2024-06-25 | 22.23 | 22.59 | 22 | 22.13 | +0.36% | 48,105 | 107,366,181 |
| 2024-06-24 | 22.69 | 22.88 | 22.05 | 22.05 | -3.03% | 45,416 | 101,507,127 |
| 2024-06-21 | 22.66 | 23.19 | 22.57 | 22.74 | +0.22% | 42,380 | 96,651,938 |
| 2024-06-20 | 23 | 23.14 | 22.4 | 22.69 | -1.22% | 59,587 | 135,384,032 |
| 2024-06-19 | 23.92 | 23.98 | 22.95 | 22.97 | -3.97% | 59,530 | 138,512,000 |
| 2024-06-18 | 23.63 | 23.99 | 23.53 | 23.92 | +1.18% | 43,082 | 102,561,655 |
| 2024-06-17 | 23.46 | 24.11 | 23.36 | 23.64 | +0.21% | 47,465 | 112,718,738 |
| 2024-06-14 | 23.43 | 23.65 | 23.15 | 23.59 | +0.64% | 52,402 | 122,647,006 |
| 2024-06-13 | 23.59 | 23.65 | 23.2 | 23.44 | -1.01% | 49,678 | 116,413,075 |
| 2024-06-12 | 23.88 | 23.97 | 23.55 | 23.68 | -0.8% | 39,469 | 93,570,461 |
| 2024-06-11 | 23.87 | 24 | 23.55 | 23.87 | -0.46% | 38,604 | 91,809,589 |
| 2024-06-07 | 24.2 | 24.58 | 23.51 | 23.98 | +0.13% | 55,936 | 133,331,005 |
| 2024-06-06 | 24.5 | 24.58 | 23.89 | 23.95 | -1.8% | 45,850 | 110,623,872 |
| 2024-06-05 | 25.01 | 25.17 | 24.36 | 24.39 | -2.91% | 52,171 | 128,591,316 |
| 2024-06-04 | 25.33 | 25.64 | 24.86 | 25.12 | +0.36% | 59,190 | 149,304,914 |
| 2024-06-03 | 25.3 | 25.72 | 24.78 | 25.03 | -1.03% | 59,568 | 148,954,903 |
| 2024-05-31 | 24.9 | 25.9 | 24.76 | 25.29 | +1.12% | 61,208 | 156,056,461 |
| 2024-05-30 | 24.47 | 25.42 | 24.4 | 25.01 | +2.5% | 77,325 | 193,089,744 |
| 2024-05-29 | 24.46 | 24.56 | 24.14 | 24.4 | -0.65% | 48,806 | 118,710,300 |
| 2024-05-28 | 24.76 | 24.87 | 24.49 | 24.56 | -0.65% | 50,600 | 124,874,809 |
| 2024-05-27 | 24.84 | 25.06 | 24.33 | 24.72 | -0.04% | 72,277 | 177,854,893 |
| 2024-05-24 | 25.27 | 25.3 | 24.72 | 24.73 | -2.14% | 45,519 | 113,502,816 |
| 2024-05-23 | 25.71 | 25.71 | 25.14 | 25.27 | -1.98% | 43,564 | 110,458,733 |
| 2024-05-22 | 25.89 | 26.18 | 25.69 | 25.78 | -0.69% | 43,427 | 112,491,981 |
| 2024-05-21 | 26.19 | 26.29 | 25.59 | 25.96 | -1.1% | 70,406 | 182,354,697 |
| 2024-05-20 | 26.15 | 26.33 | 25.8 | 26.25 | +0.38% | 60,830 | 158,939,989 |
| 2024-05-17 | 26.3 | 26.57 | 25.82 | 26.15 | -0.19% | 61,931 | 161,968,674 |
| 2024-05-16 | 26.98 | 26.98 | 26 | 26.2 | -2.06% | 85,896 | 225,368,273 |
| 2024-05-15 | 27.16 | 27.65 | 26.68 | 26.75 | -1.65% | 73,275 | 199,176,904 |
| 2024-05-14 | 26.66 | 27.55 | 26.54 | 27.2 | +2.03% | 82,842 | 225,218,930 |
| 2024-05-13 | 26.11 | 27 | 25.96 | 26.66 | +0.83% | 69,677 | 185,125,309 |
| 2024-05-10 | 26.76 | 26.85 | 26.08 | 26.44 | -1.16% | 61,059 | 160,957,647 |
| 2024-05-09 | 26.44 | 26.93 | 26.18 | 26.75 | +1.13% | 90,778 | 241,843,884 |
| 2024-05-08 | 26.66 | 26.68 | 25.88 | 26.45 | -0.08% | 88,729 | 233,633,281 |
| 2024-05-07 | 27.05 | 27.18 | 26.31 | 26.47 | -2.61% | 102,926 | 274,258,539 |
| 2024-05-06 | 26.41 | 27.38 | 26.03 | 27.18 | +3.86% | 149,469 | 400,729,311 |
| 2024-04-30 | 26.59 | 26.75 | 25.88 | 26.17 | -1.62% | 99,719 | 261,373,476 |
| 2024-04-29 | 27 | 27.19 | 26.15 | 26.6 | -1.34% | 114,517 | 304,334,049 |
| 2024-04-26 | 25.57 | 27.2 | 25.54 | 26.96 | +5.35% | 191,592 | 511,569,861 |
| 2024-04-25 | 26.3 | 26.7 | 25.32 | 25.59 | -4.16% | 257,939 | 666,143,540 |
| 2024-04-24 | 29.89 | 30.2 | 26.48 | 26.7 | -9.25% | 214,426 | 576,398,251 |
| 2024-04-23 | 30.5 | 30.58 | 29.11 | 29.42 | -3.38% | 78,667 | 231,806,782 |
| 2024-04-22 | 30.97 | 31.13 | 30.3 | 30.45 | -1.68% | 56,406 | 172,925,482 |
| 2024-04-19 | 31.11 | 31.16 | 30.28 | 30.97 | -0.74% | 69,455 | 213,652,899 |
| 2024-04-18 | 30 | 31.77 | 29.73 | 31.2 | +4.1% | 113,843 | 353,728,447 |
| 2024-04-17 | 28.43 | 30.08 | 28.43 | 29.97 | +5.38% | 71,096 | 208,294,113 |
| 2024-04-16 | 28.8 | 29.7 | 28.44 | 28.44 | -2.9% | 62,951 | 181,776,901 |
| 2024-04-15 | 28.88 | 29.34 | 28.6 | 29.29 | +1.42% | 61,705 | 179,417,835 |
| 2024-04-12 | 28.82 | 29.36 | 28.6 | 28.88 | +0.21% | 58,891 | 171,074,153 |
| 2024-04-11 | 27.88 | 29.38 | 27.88 | 28.82 | +2.13% | 77,270 | 222,626,351 |
| 2024-04-10 | 28.25 | 28.86 | 28 | 28.22 | +0.5% | 88,992 | 252,736,156 |
| 2024-04-09 | 29.41 | 29.6 | 27.89 | 28.08 | -5.65% | 121,992 | 347,039,085 |
| 2024-04-08 | 29.41 | 30.5 | 29.2 | 29.76 | +1.19% | 73,669 | 220,438,125 |
| 2024-04-03 | 29.2 | 29.61 | 28.66 | 29.41 | +0.44% | 59,248 | 173,163,504 |
| 2024-04-02 | 29.77 | 29.97 | 28.72 | 29.28 | -1.65% | 89,264 | 259,797,787 |
| 2024-04-01 | 30.19 | 30.28 | 29.01 | 29.77 | -1.39% | 75,854 | 224,649,989 |
| 2024-03-29 | 29.42 | 30.4 | 29.32 | 30.19 | +3% | 57,799 | 173,430,698 |
| 2024-03-28 | 28.45 | 29.49 | 28.42 | 29.31 | +3.53% | 65,143 | 189,468,400 |
| 2024-03-27 | 29.56 | 29.7 | 28.31 | 28.31 | -4.65% | 75,371 | 218,550,140 |
| 2024-03-26 | 29.39 | 30 | 29.2 | 29.69 | +0.44% | 56,997 | 169,562,341 |
| 2024-03-25 | 29.34 | 30.14 | 29.09 | 29.56 | +0.75% | 80,439 | 238,490,793 |
| 2024-03-22 | 29.29 | 29.88 | 28.81 | 29.34 | +0.24% | 68,218 | 199,997,598 |
| 2024-03-21 | 28 | 29.65 | 27.71 | 29.27 | +3.9% | 111,648 | 324,642,537 |
| 2024-03-20 | 27.83 | 28.19 | 27.5 | 28.17 | +0.93% | 74,944 | 208,704,865 |
| 2024-03-19 | 28.85 | 28.85 | 27.8 | 27.91 | -2.96% | 71,197 | 199,603,598 |
| 2024-03-18 | 28.19 | 28.96 | 27.74 | 28.76 | +2.2% | 109,622 | 311,810,092 |
| 2024-03-15 | 26.67 | 28.2 | 26.66 | 28.14 | +4.45% | 116,240 | 321,977,144 |
| 2024-03-14 | 26.89 | 27.4 | 26.6 | 26.94 | -0.59% | 69,505 | 187,515,208 |
| 2024-03-13 | 26.79 | 27.78 | 26.74 | 27.1 | +1.35% | 88,865 | 242,269,696 |
| 2024-03-12 | 26.7 | 27.19 | 26.28 | 26.74 | -0.52% | 95,950 | 256,190,047 |
| 2024-03-11 | 26.37 | 27.09 | 26.2 | 26.88 | +1.47% | 110,277 | 295,059,480 |
| 2024-03-08 | 26.25 | 26.59 | 25.89 | 26.49 | +1.18% | 70,960 | 186,840,064 |
| 2024-03-07 | 26.8 | 27.09 | 26.06 | 26.18 | -3.79% | 134,561 | 356,270,517 |
| 2024-03-06 | 27.99 | 27.99 | 26.6 | 27.21 | -5.42% | 166,952 | 453,251,545 |
| 2024-03-05 | 26.93 | 29.87 | 26.55 | 28.77 | +5.97% | 205,642 | 581,554,949 |
| 2024-03-04 | 26.87 | 27.3 | 26.5 | 27.15 | -0.62% | 117,533 | 316,590,979 |
| 2024-03-01 | 27.5 | 28.64 | 26.48 | 27.32 | +3.48% | 254,216 | 694,394,229 |
| 2024-02-29 | 24.1 | 26.4 | 24.06 | 26.4 | +10% | 105,113 | 270,358,828 |
| 2024-02-28 | 24.8 | 25.35 | 24 | 24 | -5.44% | 103,957 | 257,500,332 |
| 2024-02-27 | 24.1 | 25.51 | 24.01 | 25.38 | +3.97% | 149,888 | 375,535,535 |
| 2024-02-26 | 23.95 | 24.88 | 23.46 | 24.41 | +4.05% | 167,585 | 406,464,749 |
| 2024-02-23 | 23.4 | 23.78 | 22.88 | 23.46 | +0.04% | 92,172 | 214,530,397 |
| 2024-02-22 | 23 | 23.58 | 22.66 | 23.45 | +1.69% | 93,751 | 218,271,946 |
| 2024-02-21 | 22.9 | 23.74 | 22.7 | 23.06 | +0.13% | 108,768 | 252,819,617 |
| 2024-02-20 | 23 | 23.15 | 22.17 | 23.03 | -0.52% | 118,074 | 266,798,828 |
| 2024-02-19 | 23.37 | 24.67 | 22.81 | 23.15 | -0.52% | 156,784 | 368,445,831 |
| 2024-02-08 | 23.21 | 23.75 | 22.66 | 23.27 | -0.68% | 128,289 | 297,741,056 |
| 2024-02-07 | 21.9 | 24 | 21.9 | 23.43 | +6.89% | 134,785 | 314,438,638 |
| 2024-02-06 | 20.25 | 22.33 | 19.92 | 21.92 | +7.82% | 113,914 | 244,982,563 |
| 2024-02-05 | 20.1 | 20.92 | 19.46 | 20.33 | -1.12% | 81,796 | 165,250,579 |
| 2024-02-02 | 20.85 | 21.4 | 19.77 | 20.56 | -2.51% | 73,441 | 151,925,563 |
| 2024-02-01 | 21 | 21.58 | 20.83 | 21.09 | +0.67% | 68,462 | 145,122,586 |
| 2024-01-31 | 21.75 | 21.75 | 20.81 | 20.95 | -3.68% | 84,866 | 180,019,733 |
| 2024-01-30 | 21.39 | 22.24 | 21.26 | 21.75 | 0% | 72,873 | 159,179,308 |
| 2024-01-29 | 21.51 | 22.37 | 21.51 | 21.75 | -0.09% | 98,527 | 215,389,428 |
| 2024-01-26 | 22 | 22.58 | 21.73 | 21.77 | -1.54% | 112,222 | 247,645,767 |
| 2024-01-25 | 21.6 | 22.38 | 21.52 | 22.11 | +0.91% | 127,340 | 279,556,799 |
| 2024-01-24 | 22.06 | 22.44 | 21.08 | 21.91 | -3.48% | 162,727 | 353,624,549 |
| 2024-01-23 | 22.05 | 22.83 | 21.75 | 22.7 | -0.92% | 216,192 | 479,732,214 |
| 2024-01-22 | 21.87 | 22.91 | 21.48 | 22.91 | +9.99% | 199,952 | 452,980,453 |
| 2024-01-19 | 20.77 | 21.69 | 20.53 | 20.83 | -0.43% | 113,001 | 238,295,659 |
| 2024-01-18 | 20.02 | 20.98 | 19.89 | 20.92 | +2.75% | 100,079 | 203,531,476 |
| 2024-01-17 | 21.23 | 21.25 | 20.34 | 20.36 | -3.96% | 113,362 | 235,518,075 |
| 2024-01-16 | 19.97 | 21.26 | 19.86 | 21.2 | +5.95% | 167,916 | 346,854,293 |
| 2024-01-15 | 19.73 | 20.04 | 19.59 | 20.01 | +0.76% | 69,149 | 137,432,987 |
| 2024-01-12 | 20.1 | 20.31 | 19.85 | 19.86 | -1.24% | 88,791 | 177,686,048 |
| 2024-01-11 | 19.26 | 20.38 | 18.88 | 20.11 | +3.13% | 152,205 | 301,763,267 |
| 2024-01-10 | 19.35 | 19.86 | 18.55 | 19.5 | -0.56% | 182,893 | 353,719,409 |
| 2024-01-09 | 18.64 | 19.61 | 18.64 | 19.61 | +5.77% | 148,115 | 285,488,219 |
| 2024-01-08 | 19.17 | 19.17 | 18.3 | 18.54 | -3.03% | 92,357 | 172,452,950 |
| 2024-01-05 | 19.2 | 19.65 | 18.95 | 19.12 | +0.9% | 150,179 | 289,649,898 |
| 2024-01-04 | 19.19 | 19.59 | 18.86 | 18.95 | -0.47% | 84,068 | 160,766,743 |
| 2024-01-03 | 18.99 | 19.15 | 18.73 | 19.04 | -0.05% | 52,775 | 100,065,973 |
| 2024-01-02 | 19.05 | 19.27 | 18.95 | 19.05 | +0.11% | 59,116 | 113,099,560 |
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：