股票概览
30.67
-1.06%
-0.33
31
开盘价
31.5
最高价
30.54
最低价
64,061
成交量
数据更新至: 2025-03-25
技术指标
30.48
MA5 (5日均线)
29.88
MA10 (10日均线)
29.10
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 | 31 | 31.5 | 30.54 | 30.67 | -1.06% | 64,061 | 198,336,100 |
| 2025-03-24 | 30.11 | 31.55 | 30.01 | 31 | +2.96% | 129,540 | 401,900,802 |
| 2025-03-21 | 29.92 | 30.79 | 29.81 | 30.11 | +0.2% | 102,612 | 311,571,332 |
| 2025-03-20 | 30.55 | 30.86 | 29.96 | 30.05 | -1.77% | 102,378 | 310,465,234 |
| 2025-03-19 | 30.31 | 30.65 | 29.89 | 30.59 | +1.29% | 94,904 | 287,789,685 |
| 2025-03-18 | 30.08 | 30.54 | 29.69 | 30.2 | +0.43% | 119,468 | 358,981,288 |
| 2025-03-17 | 29.76 | 30.4 | 29.7 | 30.07 | +1.38% | 140,567 | 422,487,747 |
| 2025-03-14 | 28.29 | 29.85 | 28.24 | 29.66 | +4.95% | 219,837 | 640,862,035 |
| 2025-03-13 | 28.17 | 28.47 | 28.01 | 28.26 | +0.36% | 97,221 | 274,247,991 |
| 2025-03-12 | 28.48 | 28.8 | 28.13 | 28.16 | -1.19% | 113,974 | 323,516,972 |
| 2025-03-11 | 28.14 | 28.5 | 27.88 | 28.5 | +0.81% | 89,320 | 251,611,059 |
| 2025-03-10 | 28.3 | 28.75 | 28.16 | 28.27 | -0.35% | 91,931 | 261,406,803 |
| 2025-03-07 | 28.1 | 28.46 | 27.89 | 28.37 | +0.71% | 104,662 | 294,617,243 |
| 2025-03-06 | 28.21 | 28.49 | 27.76 | 28.17 | +0.11% | 151,251 | 424,449,578 |
| 2025-03-05 | 28.22 | 28.32 | 27.85 | 28.14 | -0.25% | 82,798 | 232,261,630 |
| 2025-03-04 | 28.36 | 28.82 | 28.06 | 28.21 | -0.77% | 84,576 | 239,283,936 |
| 2025-03-03 | 28.65 | 29.05 | 28.33 | 28.43 | -0.46% | 115,935 | 331,606,212 |
| 2025-02-28 | 28.88 | 29.34 | 28.48 | 28.56 | -1.04% | 157,587 | 455,796,151 |
| 2025-02-27 | 27.72 | 29 | 27.52 | 28.86 | +4.15% | 245,282 | 697,592,002 |
| 2025-02-26 | 27.78 | 28.24 | 27.51 | 27.71 | -0.4% | 127,560 | 353,979,234 |
| 2025-02-25 | 28.55 | 28.67 | 27.66 | 27.82 | -2.56% | 125,570 | 352,813,601 |
| 2025-02-24 | 27.8 | 28.93 | 27.67 | 28.55 | +2.7% | 197,314 | 560,647,952 |
| 2025-02-21 | 27.99 | 28.07 | 27.6 | 27.8 | -0.96% | 120,005 | 333,084,909 |
| 2025-02-20 | 28.1 | 28.54 | 27.86 | 28.07 | -0.78% | 112,912 | 317,504,231 |
| 2025-02-19 | 28.17 | 28.35 | 27.6 | 28.29 | +0.32% | 174,015 | 486,155,678 |
| 2025-02-18 | 29.04 | 29.04 | 28.11 | 28.2 | -3.29% | 174,173 | 495,870,198 |
| 2025-02-17 | 29.72 | 29.79 | 28.8 | 29.16 | -2.86% | 187,273 | 544,418,736 |
| 2025-02-14 | 30.2 | 30.3 | 29.77 | 30.02 | -0.13% | 68,993 | 207,117,728 |
| 2025-02-13 | 29.89 | 30.6 | 29.83 | 30.06 | +0.57% | 112,568 | 340,852,590 |
| 2025-02-12 | 29.9 | 30.06 | 29.42 | 29.89 | 0% | 109,640 | 326,067,099 |
| 2025-02-11 | 29.88 | 30.32 | 29.8 | 29.89 | +1.05% | 123,384 | 370,841,321 |
| 2025-02-10 | 30.7 | 30.7 | 29.32 | 29.58 | -3.68% | 174,259 | 518,533,367 |
| 2025-02-07 | 30.56 | 31.11 | 30.12 | 30.71 | +0.49% | 100,928 | 310,228,756 |
| 2025-02-06 | 30.68 | 31.04 | 30.33 | 30.56 | -1.29% | 90,244 | 275,518,632 |
| 2025-02-05 | 31.26 | 31.72 | 30.21 | 30.96 | -2.46% | 112,039 | 345,029,946 |
| 2025-01-27 | 31.2 | 31.96 | 31 | 31.74 | +1.86% | 83,732 | 264,695,116 |
| 2025-01-24 | 31.16 | 31.78 | 30.88 | 31.16 | -0.99% | 77,968 | 244,309,984 |
| 2025-01-23 | 31.18 | 31.94 | 30.75 | 31.47 | +1.35% | 111,712 | 351,513,586 |
| 2025-01-22 | 31.2 | 31.5 | 30.3 | 31.05 | -1.71% | 109,159 | 336,654,641 |
| 2025-01-21 | 31.61 | 31.96 | 31.21 | 31.59 | -0.28% | 83,551 | 263,544,769 |
| 2025-01-20 | 32.26 | 32.66 | 31.5 | 31.68 | -1.31% | 91,433 | 291,566,267 |
| 2025-01-17 | 31.7 | 32.42 | 31.24 | 32.1 | +0.25% | 105,451 | 336,681,643 |
| 2025-01-16 | 31.3 | 32.84 | 31.3 | 32.02 | +2.79% | 184,777 | 595,582,268 |
| 2025-01-15 | 31.47 | 32.35 | 30.94 | 31.15 | -1.89% | 131,839 | 415,792,887 |
| 2025-01-14 | 31.2 | 31.9 | 30.83 | 31.75 | +1.7% | 149,251 | 470,302,022 |
| 2025-01-13 | 31.49 | 32.18 | 30.88 | 31.22 | -2.25% | 152,493 | 479,273,019 |
| 2025-01-10 | 33.12 | 33.45 | 31.93 | 31.94 | -3.59% | 140,385 | 455,836,107 |
| 2025-01-09 | 32.88 | 33.35 | 32.4 | 33.13 | -0.78% | 200,465 | 660,774,676 |
| 2025-01-08 | 31.3 | 33.48 | 31.01 | 33.39 | +6.68% | 298,200 | 968,211,747 |
| 2025-01-07 | 30.85 | 31.98 | 30.57 | 31.3 | -0.03% | 176,736 | 553,462,869 |
| 2025-01-06 | 31.28 | 32.09 | 30.7 | 31.31 | +0.71% | 206,001 | 646,615,793 |
| 2025-01-03 | 30.61 | 32 | 30.37 | 31.09 | +2.34% | 261,617 | 818,390,772 |
| 2025-01-02 | 29.07 | 31.4 | 28.95 | 30.38 | +5.12% | 260,330 | 787,880,016 |
| 2024-12-31 | 29.65 | 29.88 | 28.8 | 28.9 | -2.5% | 135,545 | 395,771,206 |
| 2024-12-30 | 29.66 | 30.1 | 29.43 | 29.64 | -0.1% | 68,012 | 202,135,253 |
| 2024-12-27 | 30 | 30.28 | 29.41 | 29.67 | -1.1% | 73,843 | 219,227,316 |
| 2024-12-26 | 30.38 | 30.38 | 29.78 | 30 | -1.09% | 72,609 | 217,502,772 |
| 2024-12-25 | 30.48 | 30.92 | 30.14 | 30.33 | -1.04% | 72,958 | 222,220,346 |
| 2024-12-24 | 29.99 | 31.33 | 29.93 | 30.65 | +1.66% | 147,465 | 453,541,716 |
| 2024-12-23 | 29.28 | 30.48 | 29.2 | 30.15 | +2.66% | 125,755 | 378,312,827 |
| 2024-12-20 | 29.81 | 30 | 29.3 | 29.37 | -1.51% | 80,332 | 237,972,253 |
| 2024-12-19 | 29.04 | 30.27 | 28.86 | 29.82 | +1.43% | 96,506 | 286,924,969 |
| 2024-12-18 | 29.51 | 29.85 | 29.3 | 29.4 | +0.48% | 101,296 | 299,463,227 |
| 2024-12-17 | 29.48 | 30.25 | 29.2 | 29.26 | -0.65% | 87,404 | 259,234,058 |
| 2024-12-16 | 29.61 | 29.93 | 28.8 | 29.45 | -0.61% | 101,988 | 299,218,753 |
| 2024-12-13 | 30.65 | 30.7 | 29.42 | 29.63 | -3.83% | 154,917 | 462,142,277 |
| 2024-12-12 | 30.03 | 30.99 | 29.8 | 30.81 | +2.6% | 150,290 | 457,038,670 |
| 2024-12-11 | 28.74 | 30.27 | 28.53 | 30.03 | +3.66% | 192,812 | 575,669,152 |
| 2024-12-10 | 28.8 | 29.96 | 28.77 | 28.97 | +4.89% | 285,834 | 843,160,768 |
| 2024-12-09 | 27.56 | 28.33 | 27.32 | 27.62 | -0.22% | 114,529 | 318,029,822 |
| 2024-12-06 | 27.11 | 27.82 | 27.01 | 27.68 | +1.88% | 98,371 | 270,608,868 |
| 2024-12-05 | 27.34 | 27.59 | 27 | 27.17 | -0.84% | 70,410 | 191,590,429 |
| 2024-12-04 | 27.29 | 27.9 | 27.06 | 27.4 | +0.33% | 130,168 | 357,571,248 |
| 2024-12-03 | 27.38 | 27.42 | 26.99 | 27.31 | +0.04% | 85,388 | 232,343,951 |
| 2024-12-02 | 26.95 | 27.5 | 26.55 | 27.3 | +0.96% | 113,350 | 306,880,665 |
| 2024-11-29 | 26.66 | 27.34 | 26.57 | 27.04 | +1.58% | 131,900 | 356,642,954 |
| 2024-11-28 | 27.68 | 27.68 | 26.5 | 26.62 | -3.83% | 196,946 | 528,547,326 |
| 2024-11-27 | 27.41 | 27.8 | 27.31 | 27.68 | +0.8% | 125,484 | 345,613,631 |
| 2024-11-26 | 28.2 | 28.46 | 27.44 | 27.46 | -3.41% | 117,125 | 327,078,277 |
| 2024-11-25 | 28.6 | 29.26 | 28.07 | 28.43 | -0.87% | 94,140 | 268,764,128 |
| 2024-11-22 | 29.51 | 30.45 | 28.65 | 28.68 | -3.24% | 125,976 | 374,100,430 |
| 2024-11-21 | 29.61 | 29.9 | 29.35 | 29.64 | -0.24% | 83,873 | 248,741,014 |
| 2024-11-20 | 29.25 | 29.87 | 29.02 | 29.71 | +0.92% | 101,280 | 298,751,645 |
| 2024-11-19 | 28.8 | 29.66 | 28.75 | 29.44 | +2.01% | 99,339 | 290,495,803 |
| 2024-11-18 | 29.38 | 29.88 | 28.67 | 28.86 | -1.94% | 103,605 | 303,983,347 |
| 2024-11-15 | 29.98 | 30.55 | 29.24 | 29.43 | -2.74% | 134,225 | 398,092,336 |
| 2024-11-14 | 30.82 | 31.29 | 30.2 | 30.26 | -2.04% | 130,622 | 401,661,204 |
| 2024-11-13 | 30.96 | 31.43 | 30.56 | 30.89 | -1.25% | 138,765 | 428,658,852 |
| 2024-11-12 | 30.61 | 32.53 | 30.43 | 31.28 | +1.89% | 302,468 | 955,868,079 |
| 2024-11-11 | 31.13 | 31.45 | 30.26 | 30.7 | -2.85% | 246,466 | 755,190,894 |
| 2024-11-08 | 30 | 32.27 | 29.5 | 31.6 | +6.5% | 346,156 | 1,062,252,654 |
| 2024-11-07 | 28.31 | 29.8 | 28.16 | 29.67 | +3.74% | 227,441 | 662,951,450 |
| 2024-11-06 | 29.26 | 29.35 | 28.35 | 28.6 | -2.26% | 185,501 | 533,405,540 |
| 2024-11-05 | 29.2 | 29.59 | 28.4 | 29.26 | +0.34% | 162,791 | 473,100,918 |
| 2024-11-04 | 28 | 29.25 | 27.9 | 29.16 | +4.03% | 169,310 | 486,939,117 |
| 2024-11-01 | 27.78 | 28.58 | 27.53 | 28.03 | +0.11% | 179,861 | 506,120,692 |
| 2024-10-31 | 28.36 | 28.36 | 27.18 | 28 | -3.18% | 217,075 | 602,790,754 |
| 2024-10-30 | 29.05 | 30 | 28.5 | 28.92 | -0.82% | 147,230 | 427,946,853 |
| 2024-10-29 | 29.4 | 29.77 | 28.86 | 29.16 | -0.78% | 126,745 | 371,386,494 |
| 2024-10-28 | 29.4 | 30.05 | 29.03 | 29.39 | +0.44% | 138,935 | 410,001,946 |
| 2024-10-25 | 28.9 | 29.58 | 28.75 | 29.26 | +1.46% | 108,981 | 318,172,821 |
| 2024-10-24 | 29.29 | 29.35 | 28.7 | 28.84 | -1.54% | 89,586 | 259,119,408 |
| 2024-10-23 | 29.88 | 29.88 | 29 | 29.29 | -1.97% | 167,707 | 492,380,422 |
| 2024-10-22 | 29.08 | 30.56 | 29 | 29.88 | +2.61% | 189,097 | 565,403,019 |
| 2024-10-21 | 29.62 | 29.75 | 28.43 | 29.12 | -1.62% | 185,748 | 538,416,312 |
| 2024-10-18 | 28.53 | 30.51 | 28.5 | 29.6 | +3.14% | 185,780 | 548,268,237 |
| 2024-10-17 | 29.39 | 30.13 | 28.6 | 28.7 | -1.2% | 110,155 | 322,599,322 |
| 2024-10-16 | 29 | 29.47 | 28.54 | 29.05 | -1.49% | 113,275 | 329,138,948 |
| 2024-10-15 | 30.75 | 30.75 | 29.35 | 29.49 | -4.25% | 158,693 | 476,621,274 |
| 2024-10-14 | 31.11 | 31.47 | 30 | 30.8 | -0.32% | 188,690 | 578,540,560 |
| 2024-10-11 | 32.09 | 32.68 | 30.4 | 30.9 | -3.71% | 179,125 | 560,945,912 |
| 2024-10-10 | 31.61 | 33.36 | 31.51 | 32.09 | +1.42% | 188,767 | 611,913,969 |
| 2024-10-09 | 34 | 34 | 31.64 | 31.64 | -10.01% | 301,882 | 982,089,839 |
| 2024-10-08 | 39.05 | 39.05 | 33.29 | 35.16 | -0.96% | 326,079 | 1,162,400,137 |
| 2024-09-30 | 33.2 | 35.5 | 32.69 | 35.5 | +9.7% | 263,947 | 896,831,021 |
| 2024-09-27 | 32.13 | 34 | 31.16 | 32.36 | +4.69% | 309,080 | 998,064,277 |
| 2024-09-26 | 28.1 | 30.91 | 27.83 | 30.91 | +10% | 217,427 | 639,253,706 |
| 2024-09-25 | 28.2 | 29.29 | 28 | 28.1 | 0% | 226,840 | 648,942,598 |
| 2024-09-24 | 27.81 | 28.28 | 26.67 | 28.1 | +1.89% | 211,571 | 583,924,713 |
| 2024-09-23 | 27.25 | 28.45 | 27.1 | 27.58 | +1.03% | 166,042 | 462,945,299 |
| 2024-09-20 | 26.65 | 27.44 | 26.55 | 27.3 | +1.19% | 147,998 | 400,385,127 |
| 2024-09-19 | 25.5 | 27.07 | 25.31 | 26.98 | +4.9% | 238,136 | 630,482,764 |
| 2024-09-18 | 23.99 | 25.73 | 23.9 | 25.72 | +5.19% | 135,573 | 340,007,351 |
| 2024-09-13 | 24.92 | 25.42 | 24.42 | 24.45 | -2.43% | 108,336 | 269,224,128 |
| 2024-09-12 | 25.68 | 26.18 | 25.03 | 25.06 | -2.45% | 89,260 | 227,242,913 |
| 2024-09-11 | 25.18 | 26.13 | 24.72 | 25.69 | +1.74% | 108,358 | 277,563,404 |
| 2024-09-10 | 25.25 | 25.4 | 24.61 | 25.25 | -0.08% | 119,241 | 298,361,642 |
| 2024-09-09 | 25.91 | 26.14 | 24.9 | 25.27 | -2.77% | 125,758 | 317,956,366 |
| 2024-09-06 | 25.9 | 26.64 | 25.76 | 25.99 | -0.08% | 106,140 | 278,572,642 |
| 2024-09-05 | 26.41 | 26.76 | 25.85 | 26.01 | -1.25% | 112,071 | 292,710,578 |
| 2024-09-04 | 26.24 | 26.89 | 25.74 | 26.34 | +0.38% | 230,548 | 608,171,693 |
| 2024-09-03 | 24.5 | 26.39 | 24.5 | 26.24 | +6.02% | 235,347 | 607,805,482 |
| 2024-09-02 | 24.68 | 25.39 | 24.4 | 24.75 | +1.85% | 267,542 | 669,813,346 |
| 2024-08-30 | 23.1 | 24.85 | 22.82 | 24.3 | +5.06% | 203,138 | 491,770,687 |
| 2024-08-29 | 23.21 | 23.45 | 22.95 | 23.13 | -0.81% | 87,321 | 202,584,765 |
| 2024-08-28 | 23.71 | 24.12 | 23.19 | 23.32 | -2.39% | 73,552 | 172,486,007 |
| 2024-08-27 | 24.03 | 24.27 | 23.7 | 23.89 | -1.89% | 78,421 | 187,319,953 |
| 2024-08-26 | 24.47 | 24.7 | 23.58 | 24.35 | +0.25% | 140,853 | 339,736,973 |
| 2024-08-23 | 23.26 | 24.98 | 23.08 | 24.29 | +4.29% | 199,892 | 485,104,307 |
| 2024-08-22 | 23.27 | 23.48 | 22.88 | 23.29 | +0.09% | 113,277 | 262,991,424 |
| 2024-08-21 | 23.65 | 23.8 | 23.05 | 23.27 | -2.68% | 119,739 | 278,377,104 |
| 2024-08-20 | 24.45 | 24.57 | 23.74 | 23.91 | -2.92% | 152,127 | 363,796,518 |
| 2024-08-19 | 24.39 | 25.3 | 24.31 | 24.63 | +1.36% | 154,203 | 381,155,861 |
| 2024-08-16 | 24.64 | 25.01 | 24.22 | 24.3 | -1.14% | 149,298 | 366,360,134 |
| 2024-08-15 | 24.91 | 25 | 24.45 | 24.58 | -5.82% | 173,432 | 427,950,726 |
| 2024-08-14 | 27.16 | 27.2 | 26.02 | 26.1 | -3.87% | 155,433 | 409,788,738 |
| 2024-08-13 | 27.84 | 27.84 | 26.91 | 27.15 | -2.51% | 95,873 | 260,332,551 |
| 2024-08-12 | 27.61 | 28.2 | 27.25 | 27.85 | +1.27% | 87,122 | 242,721,039 |
| 2024-08-09 | 27.79 | 28.8 | 27.5 | 27.5 | -1.5% | 82,960 | 231,677,907 |
| 2024-08-08 | 27.45 | 28.45 | 26.89 | 27.92 | +1.56% | 118,135 | 326,326,923 |
| 2024-08-07 | 27.54 | 27.95 | 27.1 | 27.49 | -0.51% | 78,663 | 216,560,555 |
| 2024-08-06 | 28.15 | 28.45 | 27.35 | 27.63 | -0.65% | 130,223 | 359,883,418 |
| 2024-08-05 | 28.27 | 29.48 | 27.77 | 27.81 | -2.01% | 145,073 | 412,661,337 |
| 2024-08-02 | 29.1 | 29.56 | 28.23 | 28.38 | -3.14% | 148,609 | 427,115,464 |
| 2024-08-01 | 29.67 | 30.91 | 29.23 | 29.3 | -1.55% | 189,396 | 565,601,661 |
| 2024-07-31 | 27.4 | 30.08 | 26.91 | 29.76 | +8.61% | 254,751 | 735,524,395 |
| 2024-07-30 | 28.49 | 29.1 | 26.8 | 27.4 | -4.86% | 252,926 | 695,036,145 |
| 2024-07-29 | 29.8 | 30.23 | 28.11 | 28.8 | +1.8% | 406,180 | 1,172,427,967 |
| 2024-07-26 | 27.65 | 28.29 | 27.65 | 28.29 | +9.99% | 148,678 | 418,146,943 |
| 2024-07-25 | 26 | 26.08 | 25.6 | 25.72 | -1.53% | 75,397 | 194,464,501 |
| 2024-07-24 | 26.59 | 26.94 | 25.96 | 26.12 | -2.03% | 88,989 | 234,161,904 |
| 2024-07-23 | 27.59 | 27.69 | 26.65 | 26.66 | -3.37% | 102,877 | 278,647,311 |
| 2024-07-22 | 27.11 | 27.89 | 27.02 | 27.59 | +1.81% | 138,669 | 381,596,525 |
| 2024-07-19 | 27.18 | 27.43 | 26.83 | 27.1 | -0.88% | 64,553 | 175,456,084 |
| 2024-07-18 | 27.12 | 27.48 | 26.95 | 27.34 | +0.07% | 74,487 | 202,864,913 |
| 2024-07-17 | 27.96 | 28.07 | 26.97 | 27.32 | -2.78% | 119,024 | 324,776,622 |
| 2024-07-16 | 27.99 | 28.27 | 27.51 | 28.1 | -0.46% | 106,122 | 296,158,601 |
| 2024-07-15 | 28.8 | 28.99 | 28.06 | 28.23 | -3.88% | 135,885 | 385,001,172 |
| 2024-07-12 | 28.41 | 29.56 | 28.3 | 29.37 | +2.62% | 169,077 | 492,291,941 |
| 2024-07-11 | 27.8 | 28.75 | 27.36 | 28.62 | +3.4% | 178,076 | 502,259,944 |
| 2024-07-10 | 28.26 | 28.41 | 27.55 | 27.68 | -2.12% | 139,893 | 389,375,968 |
| 2024-07-09 | 28.61 | 28.61 | 27.84 | 28.28 | -1.46% | 146,410 | 413,159,163 |
| 2024-07-08 | 29.03 | 29.08 | 28.43 | 28.7 | -1.34% | 105,345 | 301,576,157 |
| 2024-07-05 | 29.3 | 29.42 | 28.42 | 29.09 | -1.36% | 121,923 | 352,691,890 |
| 2024-07-04 | 29.78 | 30.27 | 29.32 | 29.49 | -0.74% | 135,327 | 401,669,018 |
| 2024-07-03 | 30.72 | 30.8 | 29.64 | 29.71 | -3.32% | 130,318 | 390,550,700 |
| 2024-07-02 | 31.67 | 31.79 | 30.5 | 30.73 | -3.33% | 174,127 | 536,905,291 |
| 2024-07-01 | 32.09 | 32.97 | 31.7 | 31.79 | -1.4% | 162,757 | 523,061,645 |
| 2024-06-28 | 32.93 | 33.49 | 31.9 | 32.24 | -4.08% | 269,840 | 873,564,553 |
| 2024-06-27 | 36.38 | 36.38 | 33.3 | 33.61 | -9.14% | 371,191 | 1,274,481,222 |
| 2024-06-26 | 37.76 | 38.02 | 36.53 | 36.99 | -2.09% | 129,231 | 476,578,143 |
| 2024-06-25 | 37.48 | 38.58 | 37.26 | 37.78 | +0.69% | 89,119 | 338,473,244 |
| 2024-06-24 | 37.16 | 37.93 | 36.67 | 37.52 | +0.91% | 86,274 | 321,830,069 |
| 2024-06-21 | 37.42 | 38.09 | 37.16 | 37.18 | -0.85% | 68,051 | 255,752,016 |
| 2024-06-20 | 37.63 | 37.85 | 37.18 | 37.5 | -0.53% | 55,044 | 206,301,867 |
| 2024-06-19 | 37.87 | 38.18 | 37 | 37.7 | -0.53% | 72,646 | 273,896,957 |
| 2024-06-18 | 37.82 | 38.06 | 37.3 | 37.9 | +0.45% | 67,820 | 255,622,992 |
| 2024-06-17 | 37.27 | 38.6 | 37.22 | 37.73 | -1.1% | 112,607 | 425,424,165 |
| 2024-06-14 | 38 | 39.3 | 37.62 | 38.15 | -0.29% | 186,126 | 713,349,382 |
| 2024-06-13 | 37.05 | 38.88 | 36.8 | 38.26 | -2.4% | 169,081 | 642,517,543 |
| 2024-06-12 | 38.9 | 39.5 | 38.45 | 39.2 | +0.9% | 55,894 | 218,370,512 |
| 2024-06-11 | 38.77 | 39.69 | 38.35 | 38.85 | 0% | 65,166 | 252,973,254 |
| 2024-06-07 | 39.49 | 39.5 | 38.32 | 38.85 | -1.62% | 74,963 | 290,189,986 |
| 2024-06-06 | 38.81 | 40.07 | 38.8 | 39.49 | +1.02% | 110,405 | 436,290,107 |
| 2024-06-05 | 40.88 | 41.23 | 38.76 | 39.09 | -5.21% | 151,665 | 598,120,695 |
| 2024-06-04 | 40.17 | 41.41 | 39.9 | 41.24 | +2.16% | 84,874 | 346,550,053 |
| 2024-06-03 | 40.25 | 41.14 | 39.65 | 40.37 | -0.74% | 111,778 | 450,752,805 |
| 2024-05-31 | 40.77 | 41.28 | 40.1 | 40.67 | -0.25% | 135,918 | 552,726,880 |
| 2024-05-30 | 40.51 | 41.78 | 40.4 | 40.77 | -0.54% | 66,754 | 274,243,827 |
| 2024-05-29 | 40.8 | 41.35 | 40.3 | 40.99 | -0.63% | 55,274 | 225,784,053 |
| 2024-05-28 | 41.1 | 41.59 | 40.69 | 41.25 | -0.41% | 83,331 | 342,898,689 |
| 2024-05-27 | 39.75 | 42.1 | 39.56 | 41.42 | +4.36% | 140,092 | 577,167,288 |
| 2024-05-24 | 38.99 | 40.04 | 38.69 | 39.69 | +1.22% | 76,229 | 301,565,524 |
| 2024-05-23 | 39.02 | 39.45 | 38.77 | 39.21 | -0.1% | 50,421 | 197,317,302 |
| 2024-05-22 | 40.03 | 40.13 | 38.93 | 39.25 | -2% | 74,863 | 295,136,708 |
| 2024-05-21 | 40.11 | 40.68 | 39.87 | 40.05 | +0.33% | 76,175 | 305,922,886 |
| 2024-05-20 | 40.8 | 40.8 | 39.51 | 39.92 | -2.49% | 150,828 | 601,266,979 |
| 2024-05-17 | 41.5 | 41.96 | 39.95 | 40.94 | -2.08% | 137,496 | 558,338,133 |
| 2024-05-16 | 41.57 | 42 | 40.91 | 41.81 | +0.24% | 97,805 | 406,405,733 |
| 2024-05-15 | 42.22 | 42.87 | 41.58 | 41.71 | -1.09% | 59,961 | 252,193,003 |
| 2024-05-14 | 42.9 | 43.1 | 41.8 | 42.17 | -1.91% | 87,110 | 368,065,408 |
| 2024-05-13 | 41.55 | 43.18 | 41.2 | 42.99 | +1.99% | 104,780 | 444,392,282 |
| 2024-05-10 | 41.74 | 42.41 | 41 | 42.15 | +0.96% | 70,971 | 297,186,871 |
| 2024-05-09 | 40.99 | 41.99 | 40.48 | 41.75 | +2.2% | 62,452 | 258,266,348 |
| 2024-05-08 | 40.53 | 41.27 | 40.2 | 40.85 | +0.71% | 74,164 | 302,962,686 |
| 2024-05-07 | 41.3 | 41.55 | 40.2 | 40.56 | -3.22% | 138,725 | 564,484,384 |
| 2024-05-06 | 39.04 | 42.55 | 38.71 | 41.91 | +8.35% | 204,771 | 838,798,348 |
| 2024-04-30 | 36.97 | 39.01 | 36.57 | 38.68 | +5.6% | 128,377 | 491,887,206 |
| 2024-04-29 | 37 | 37.2 | 35.25 | 36.63 | -1% | 106,952 | 388,125,790 |
| 2024-04-26 | 35.87 | 37.24 | 35.67 | 37 | +3.67% | 103,095 | 379,352,370 |
| 2024-04-25 | 36.4 | 37.39 | 35.2 | 35.69 | +2.06% | 119,967 | 430,151,051 |
| 2024-04-24 | 35.11 | 35.28 | 34.2 | 34.97 | -0.91% | 91,614 | 317,109,101 |
| 2024-04-23 | 34.88 | 35.5 | 34.42 | 35.29 | +0.26% | 71,248 | 249,195,959 |
| 2024-04-22 | 36.25 | 37.17 | 34.47 | 35.2 | -3% | 97,696 | 350,151,634 |
| 2024-04-19 | 35.8 | 36.33 | 35.58 | 36.29 | +1.45% | 53,595 | 192,800,944 |
| 2024-04-18 | 35.17 | 36.4 | 35.04 | 35.77 | +1.65% | 75,872 | 272,905,173 |
| 2024-04-17 | 34.52 | 35.3 | 34.05 | 35.19 | +0.63% | 63,168 | 219,445,588 |
| 2024-04-16 | 35.65 | 35.99 | 34.47 | 34.97 | -1.88% | 86,285 | 304,140,208 |
| 2024-04-15 | 34.5 | 35.68 | 34 | 35.64 | +3.33% | 74,706 | 261,754,245 |
| 2024-04-12 | 33.8 | 34.74 | 33.36 | 34.49 | +2.99% | 62,685 | 214,496,910 |
| 2024-04-11 | 32.5 | 33.75 | 32.37 | 33.49 | +2.57% | 56,410 | 188,095,019 |
| 2024-04-10 | 32.16 | 33.04 | 32.09 | 32.65 | -0.34% | 50,764 | 166,015,755 |
| 2024-04-09 | 33.11 | 33.44 | 32.5 | 32.76 | +0.49% | 69,226 | 228,023,494 |
| 2024-04-08 | 33.01 | 33.3 | 32.2 | 32.6 | +1.34% | 75,338 | 246,983,997 |
| 2024-04-03 | 31.4 | 32.59 | 31.3 | 32.17 | +1.87% | 55,235 | 176,461,287 |
| 2024-04-02 | 31.38 | 31.77 | 31.2 | 31.58 | +0.25% | 52,595 | 165,237,428 |
| 2024-04-01 | 30.7 | 31.88 | 29.61 | 31.5 | +3.55% | 96,774 | 299,662,963 |
| 2024-03-29 | 29.79 | 30.68 | 29.65 | 30.42 | +1.91% | 71,648 | 216,591,739 |
| 2024-03-28 | 29.3 | 30.58 | 29.1 | 29.85 | +1.88% | 109,010 | 325,371,642 |
| 2024-03-27 | 28.78 | 29.9 | 28.61 | 29.3 | +1.81% | 93,787 | 275,894,720 |
| 2024-03-26 | 29 | 29.3 | 28.62 | 28.78 | -0.79% | 62,296 | 179,951,859 |
| 2024-03-25 | 27.95 | 29.53 | 27.92 | 29.01 | +3.79% | 109,937 | 318,663,504 |
| 2024-03-22 | 27.25 | 28.25 | 27.22 | 27.95 | +2.68% | 81,257 | 226,707,110 |
| 2024-03-21 | 27.94 | 27.94 | 27.18 | 27.22 | -2.58% | 62,552 | 171,361,389 |
| 2024-03-20 | 27.58 | 28.04 | 27.42 | 27.94 | +0.87% | 90,645 | 251,678,734 |
| 2024-03-19 | 27.9 | 28.27 | 27.68 | 27.7 | -0.72% | 57,340 | 159,743,224 |
| 2024-03-18 | 28.55 | 28.64 | 27.73 | 27.9 | -0.99% | 71,699 | 201,022,399 |
| 2024-03-15 | 28.66 | 28.7 | 28.11 | 28.18 | -1.64% | 69,007 | 195,503,623 |
| 2024-03-14 | 28.65 | 29.11 | 28.46 | 28.65 | +0.32% | 63,671 | 183,070,904 |
| 2024-03-13 | 28.38 | 28.66 | 27.95 | 28.56 | +0.04% | 102,003 | 288,317,694 |
| 2024-03-12 | 30.01 | 30.11 | 28.44 | 28.55 | -5.49% | 152,287 | 440,273,683 |
| 2024-03-11 | 30.61 | 31.04 | 29.54 | 30.21 | -1.79% | 86,364 | 259,322,300 |
| 2024-03-08 | 30.66 | 31.13 | 30.16 | 30.76 | -0.68% | 63,834 | 195,090,549 |
| 2024-03-07 | 30.5 | 31.34 | 30.21 | 30.97 | +1.81% | 61,816 | 191,204,883 |
| 2024-03-06 | 30.2 | 30.86 | 30.16 | 30.42 | -0.1% | 49,994 | 152,253,631 |
| 2024-03-05 | 30.82 | 31.15 | 29.6 | 30.45 | -2.72% | 96,483 | 291,891,285 |
| 2024-03-04 | 30.12 | 31.3 | 29.93 | 31.3 | +3.68% | 99,408 | 307,042,962 |
| 2024-03-01 | 29.59 | 30.25 | 29.43 | 30.19 | +1.34% | 57,441 | 170,938,670 |
| 2024-02-29 | 29 | 29.91 | 28.98 | 29.79 | +1.95% | 75,845 | 222,578,206 |
| 2024-02-28 | 29.6 | 29.88 | 29 | 29.22 | -0.54% | 79,451 | 233,662,997 |
| 2024-02-27 | 27.45 | 30.05 | 27.28 | 29.38 | +7.07% | 156,221 | 450,747,838 |
| 2024-02-26 | 27.02 | 27.88 | 27 | 27.44 | +3.35% | 96,669 | 264,733,754 |
| 2024-02-23 | 27 | 27.16 | 26.29 | 26.55 | -1.92% | 60,266 | 160,282,243 |
| 2024-02-22 | 27.08 | 27.41 | 26.68 | 27.07 | +0.37% | 56,055 | 151,011,753 |
| 2024-02-21 | 27.2 | 27.47 | 26.66 | 26.97 | -1.93% | 81,894 | 222,309,107 |
| 2024-02-20 | 26.45 | 27.5 | 26.05 | 27.5 | +4.56% | 101,524 | 274,281,538 |
| 2024-02-19 | 26.25 | 26.5 | 25.35 | 26.3 | +0.15% | 105,714 | 275,801,829 |
| 2024-02-08 | 26.87 | 28.98 | 25.7 | 26.26 | -2.2% | 130,331 | 353,934,472 |
| 2024-02-07 | 26.18 | 26.88 | 26.01 | 26.85 | +1.4% | 92,160 | 243,347,295 |
| 2024-02-06 | 24.87 | 26.88 | 24.63 | 26.48 | +5.92% | 104,505 | 272,615,498 |
| 2024-02-05 | 25.11 | 25.5 | 24.6 | 25 | -1.34% | 80,968 | 203,152,096 |
| 2024-02-02 | 24.52 | 25.53 | 24.46 | 25.34 | +3.64% | 99,000 | 248,904,787 |
| 2024-02-01 | 24.71 | 24.96 | 24.28 | 24.45 | -2.28% | 98,186 | 240,747,782 |
| 2024-01-31 | 24.7 | 25.35 | 24.55 | 25.02 | -1.53% | 93,842 | 234,319,904 |
| 2024-01-30 | 25.25 | 25.92 | 25.01 | 25.41 | -0.59% | 68,266 | 173,492,992 |
| 2024-01-29 | 25.24 | 25.88 | 24.96 | 25.56 | +1.03% | 93,793 | 238,659,161 |
| 2024-01-26 | 25.02 | 25.68 | 24.81 | 25.3 | +0.96% | 99,985 | 252,250,303 |
| 2024-01-25 | 25.4 | 25.59 | 24.92 | 25.06 | -1.53% | 111,361 | 280,114,188 |
| 2024-01-24 | 23.88 | 25.52 | 23.85 | 25.45 | +6.31% | 107,237 | 266,111,218 |
| 2024-01-23 | 23.4 | 24.12 | 23.3 | 23.94 | +1.06% | 83,736 | 199,547,292 |
| 2024-01-22 | 24.3 | 24.32 | 23.46 | 23.69 | -3.03% | 85,680 | 205,282,582 |
| 2024-01-19 | 24.38 | 24.79 | 23.88 | 24.43 | 0% | 94,358 | 230,202,189 |
| 2024-01-18 | 24.43 | 24.63 | 23.7 | 24.43 | -0.49% | 104,016 | 250,744,037 |
| 2024-01-17 | 24.35 | 24.88 | 24.29 | 24.55 | +0.57% | 120,144 | 295,726,334 |
| 2024-01-16 | 23.5 | 24.46 | 23.19 | 24.41 | +4.63% | 133,851 | 319,522,629 |
| 2024-01-15 | 22.67 | 23.71 | 22.54 | 23.33 | +2.78% | 114,448 | 266,554,777 |
| 2024-01-12 | 22.5 | 22.86 | 22.4 | 22.7 | +0.58% | 70,894 | 160,817,558 |
| 2024-01-11 | 22.9 | 23 | 22.44 | 22.57 | -2.34% | 106,754 | 241,920,480 |
| 2024-01-10 | 22.46 | 23.38 | 22.12 | 23.11 | +3.17% | 176,862 | 406,531,721 |
| 2024-01-09 | 21.8 | 22.48 | 20.86 | 22.4 | +5.16% | 170,704 | 373,206,110 |
| 2024-01-08 | 21.76 | 21.98 | 21.27 | 21.3 | -2.47% | 65,564 | 141,350,606 |
| 2024-01-05 | 21.65 | 22.11 | 21.36 | 21.84 | +0.69% | 105,298 | 229,745,737 |
| 2024-01-04 | 20.82 | 21.93 | 20.7 | 21.69 | +3.98% | 143,544 | 309,797,552 |
| 2024-01-03 | 20.88 | 21.27 | 20.34 | 20.86 | +1.91% | 90,189 | 189,109,019 |
| 2024-01-02 | 20.43 | 20.69 | 20.27 | 20.47 | +0.34% | 54,461 | 111,665,853 |
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：
同行业相关股票
ц╡╖ф┐бхо╢чФ╡ 属于 家电 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832