股票概览
22.67
-0.4%
-0.09
22.95
开盘价
22.95
最高价
22.15
最低价
13,957
成交量
数据更新至: 2025-03-25
技术指标
24.16
MA5 (5日均线)
24.98
MA10 (10日均线)
25.16
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 | 22.95 | 22.95 | 22.15 | 22.67 | -0.4% | 13,957 | 31,414,947 |
| 2025-03-24 | 24.55 | 24.7 | 22.2 | 22.76 | -7.29% | 25,880 | 60,074,959 |
| 2025-03-21 | 25.37 | 25.43 | 24.36 | 24.55 | -3.23% | 17,363 | 42,996,317 |
| 2025-03-20 | 25.37 | 25.79 | 25.13 | 25.37 | -0.39% | 14,467 | 36,904,331 |
| 2025-03-19 | 25.69 | 26.15 | 25.39 | 25.47 | -1.09% | 12,853 | 32,924,531 |
| 2025-03-18 | 25.8 | 25.88 | 25.45 | 25.75 | +0.74% | 10,234 | 26,291,060 |
| 2025-03-17 | 25.8 | 25.89 | 25.42 | 25.56 | -0.81% | 12,894 | 32,991,791 |
| 2025-03-14 | 25.65 | 25.85 | 25.2 | 25.77 | +0.27% | 14,607 | 37,342,909 |
| 2025-03-13 | 26.2 | 26.2 | 24.92 | 25.7 | -1.98% | 20,537 | 52,216,116 |
| 2025-03-12 | 26.04 | 26.68 | 25.68 | 26.22 | +1.31% | 21,884 | 57,407,475 |
| 2025-03-11 | 25.75 | 26.49 | 25.5 | 25.88 | -0.61% | 14,740 | 38,262,954 |
| 2025-03-10 | 25.85 | 26.49 | 25.61 | 26.04 | +0.7% | 18,606 | 48,338,433 |
| 2025-03-07 | 25.66 | 26.16 | 25.5 | 25.86 | +0.15% | 14,510 | 37,526,937 |
| 2025-03-06 | 24.94 | 26.19 | 24.92 | 25.82 | +3.53% | 27,823 | 71,671,603 |
| 2025-03-05 | 24.81 | 25.1 | 24.6 | 24.94 | -0.48% | 10,954 | 27,201,316 |
| 2025-03-04 | 24.1 | 25.07 | 23.98 | 25.06 | +3.34% | 17,405 | 42,991,884 |
| 2025-03-03 | 24.4 | 24.85 | 24.08 | 24.25 | -0.82% | 15,626 | 38,190,632 |
| 2025-02-28 | 25.32 | 25.34 | 24.41 | 24.45 | -3.66% | 16,992 | 41,967,317 |
| 2025-02-27 | 25.55 | 25.85 | 24.85 | 25.38 | -1.44% | 17,979 | 45,425,818 |
| 2025-02-26 | 25.87 | 26.22 | 25.45 | 25.75 | -0.31% | 18,696 | 48,063,470 |
| 2025-02-25 | 26 | 26.25 | 25.64 | 25.83 | -2.23% | 19,859 | 51,447,260 |
| 2025-02-24 | 27.05 | 27.06 | 26.12 | 26.42 | -2.37% | 28,421 | 75,381,280 |
| 2025-02-21 | 26.15 | 27.11 | 25.85 | 27.06 | +3.52% | 33,821 | 90,209,194 |
| 2025-02-20 | 25.93 | 26.35 | 25.72 | 26.14 | +1% | 14,054 | 36,652,606 |
| 2025-02-19 | 25.85 | 26.2 | 25.51 | 25.88 | +0.7% | 11,094 | 28,779,408 |
| 2025-02-18 | 26.61 | 27.25 | 25.48 | 25.7 | -3.42% | 18,490 | 48,585,866 |
| 2025-02-17 | 26.67 | 26.67 | 26 | 26.61 | +0.04% | 19,609 | 51,903,207 |
| 2025-02-14 | 26.22 | 26.78 | 26.22 | 26.6 | +1.68% | 19,139 | 50,714,628 |
| 2025-02-13 | 27.06 | 27.06 | 26.13 | 26.16 | -3.33% | 27,254 | 72,420,271 |
| 2025-02-12 | 27 | 27.32 | 26.58 | 27.06 | -0.37% | 15,644 | 42,129,862 |
| 2025-02-11 | 26.99 | 27.89 | 26.41 | 27.16 | +0.52% | 21,520 | 58,061,313 |
| 2025-02-10 | 26.05 | 27.09 | 26.05 | 27.02 | +3.72% | 22,716 | 60,594,030 |
| 2025-02-07 | 26.07 | 26.43 | 25.63 | 26.05 | -0.5% | 22,454 | 58,759,588 |
| 2025-02-06 | 25.31 | 26.24 | 24.86 | 26.18 | +3.07% | 24,374 | 62,431,990 |
| 2025-02-05 | 25.12 | 25.5 | 24.56 | 25.4 | +2.96% | 23,717 | 59,808,771 |
| 2025-01-27 | 24.25 | 26.01 | 24.14 | 24.67 | +2.03% | 31,582 | 79,200,765 |
| 2025-01-24 | 24.14 | 24.97 | 24.05 | 24.18 | -2.54% | 23,225 | 56,427,898 |
| 2025-01-23 | 24.43 | 25 | 23.6 | 24.81 | +5.75% | 32,406 | 79,854,870 |
| 2025-01-22 | 23.6 | 24.12 | 23.11 | 23.46 | +0.34% | 18,958 | 44,658,600 |
| 2025-01-21 | 23.8 | 23.9 | 23.06 | 23.38 | -1.23% | 12,932 | 30,208,596 |
| 2025-01-20 | 23.5 | 23.86 | 22.88 | 23.67 | +1.5% | 10,707 | 25,208,054 |
| 2025-01-17 | 23.55 | 23.7 | 23.12 | 23.32 | -1.02% | 11,699 | 27,283,159 |
| 2025-01-16 | 23.87 | 24.1 | 23.33 | 23.56 | -0.21% | 12,422 | 29,459,650 |
| 2025-01-15 | 24.31 | 24.5 | 23.53 | 23.61 | -1.42% | 12,203 | 29,084,916 |
| 2025-01-14 | 22.79 | 23.96 | 22.79 | 23.95 | +5.6% | 13,816 | 32,441,352 |
| 2025-01-13 | 22.19 | 22.8 | 21.37 | 22.68 | +1.57% | 12,099 | 26,816,544 |
| 2025-01-10 | 23.87 | 23.87 | 22.33 | 22.33 | -4.49% | 13,208 | 30,390,281 |
| 2025-01-09 | 22.84 | 23.73 | 22.83 | 23.38 | +1.48% | 13,536 | 31,770,260 |
| 2025-01-08 | 23.01 | 23.54 | 22.01 | 23.04 | -0.99% | 18,947 | 43,452,731 |
| 2025-01-07 | 22.27 | 23.28 | 22.07 | 23.27 | +6.26% | 18,363 | 41,838,634 |
| 2025-01-06 | 22.69 | 22.76 | 21.4 | 21.9 | -3.44% | 13,988 | 30,882,387 |
| 2025-01-03 | 24.43 | 24.77 | 22.4 | 22.68 | -7.05% | 21,783 | 50,872,212 |
| 2025-01-02 | 25.79 | 25.79 | 24.15 | 24.4 | -3.9% | 14,154 | 35,237,803 |
| 2024-12-31 | 26.42 | 26.79 | 25.12 | 25.39 | -3.9% | 13,026 | 33,736,794 |
| 2024-12-30 | 26.38 | 26.66 | 25.5 | 26.42 | +0.27% | 13,584 | 35,667,115 |
| 2024-12-27 | 26.16 | 26.88 | 26.07 | 26.35 | +1.15% | 12,674 | 33,600,114 |
| 2024-12-26 | 25.5 | 26.22 | 25.5 | 26.05 | +1.32% | 15,516 | 40,387,759 |
| 2024-12-25 | 26.53 | 26.76 | 25.1 | 25.71 | -3.13% | 20,270 | 51,903,190 |
| 2024-12-24 | 27.22 | 27.84 | 25.9 | 26.54 | -2.07% | 29,502 | 78,214,444 |
| 2024-12-23 | 29.81 | 29.95 | 26.98 | 27.1 | -8.75% | 37,110 | 103,726,955 |
| 2024-12-20 | 29.5 | 30 | 29.15 | 29.7 | +0.68% | 16,787 | 49,876,509 |
| 2024-12-19 | 29.8 | 30.18 | 29.17 | 29.5 | -1.76% | 20,461 | 60,448,704 |
| 2024-12-18 | 28.36 | 30.45 | 27.49 | 30.03 | +2.77% | 35,223 | 102,743,144 |
| 2024-12-17 | 30.37 | 31.69 | 28.81 | 29.22 | -3.75% | 37,778 | 113,704,014 |
| 2024-12-16 | 31.29 | 31.85 | 30.18 | 30.36 | -3.92% | 37,213 | 114,951,067 |
| 2024-12-13 | 30.6 | 32 | 30.4 | 31.6 | +3.67% | 48,145 | 150,792,262 |
| 2024-12-12 | 30 | 31.2 | 29.89 | 30.48 | +0.83% | 41,739 | 128,114,003 |
| 2024-12-11 | 30.13 | 30.73 | 29.98 | 30.23 | -1.21% | 39,865 | 120,764,591 |
| 2024-12-10 | 29.8 | 30.9 | 28.82 | 30.6 | +4.54% | 70,429 | 210,962,629 |
| 2024-12-09 | 29.48 | 29.89 | 28.69 | 29.27 | -0.75% | 47,947 | 140,005,473 |
| 2024-12-06 | 31.47 | 33 | 29.23 | 29.49 | -2.54% | 78,095 | 240,087,678 |
| 2024-12-05 | 28.8 | 31.69 | 28.2 | 30.26 | +4.71% | 70,630 | 211,263,211 |
| 2024-12-04 | 28.53 | 30.19 | 28.1 | 28.9 | +0.73% | 52,930 | 153,349,809 |
| 2024-12-03 | 28.21 | 29.02 | 27.56 | 28.69 | +1.02% | 51,399 | 145,188,173 |
| 2024-12-02 | 28.02 | 28.51 | 27.84 | 28.4 | -1.11% | 56,431 | 159,101,690 |
| 2024-11-29 | 27.34 | 30.27 | 26.81 | 28.72 | +4.36% | 86,549 | 246,464,536 |
| 2024-11-28 | 27.44 | 27.88 | 26.81 | 27.52 | +0.55% | 53,248 | 146,266,333 |
| 2024-11-27 | 26.52 | 27.45 | 25.72 | 27.37 | +3.28% | 53,406 | 143,960,739 |
| 2024-11-26 | 27.72 | 27.72 | 26.32 | 26.5 | -5.22% | 50,805 | 136,989,504 |
| 2024-11-25 | 26.5 | 27.99 | 25.88 | 27.96 | +4.64% | 77,769 | 210,726,491 |
| 2024-11-22 | 25.65 | 28.5 | 25 | 26.72 | +1.98% | 89,494 | 240,037,760 |
| 2024-11-21 | 25.17 | 27.67 | 25.12 | 26.2 | +4.17% | 67,377 | 178,383,022 |
| 2024-11-20 | 24.63 | 25.18 | 24.43 | 25.15 | +2.44% | 17,208 | 42,742,629 |
| 2024-11-19 | 23.57 | 24.7 | 23.5 | 24.55 | +4.2% | 18,606 | 44,814,022 |
| 2024-11-18 | 24.74 | 25 | 23.32 | 23.56 | -4.88% | 23,676 | 56,273,102 |
| 2024-11-15 | 25.25 | 25.88 | 24.77 | 24.77 | -1.71% | 19,451 | 49,385,870 |
| 2024-11-14 | 26.01 | 26.17 | 25.17 | 25.2 | -3.34% | 16,719 | 42,848,760 |
| 2024-11-13 | 25.89 | 26.26 | 25.47 | 26.07 | +0.62% | 20,181 | 52,337,542 |
| 2024-11-12 | 26.51 | 26.66 | 25.72 | 25.91 | -2.08% | 30,049 | 78,384,172 |
| 2024-11-11 | 25.91 | 26.5 | 25.61 | 26.46 | +2.64% | 34,779 | 91,192,983 |
| 2024-11-08 | 25.9 | 25.92 | 25.36 | 25.78 | +0.82% | 25,858 | 66,516,249 |
| 2024-11-07 | 25.07 | 25.6 | 25.07 | 25.57 | +0.59% | 23,991 | 60,876,660 |
| 2024-11-06 | 25.09 | 26.18 | 25.03 | 25.42 | +1.48% | 36,273 | 92,885,393 |
| 2024-11-05 | 24.26 | 25.5 | 24.01 | 25.05 | +3.34% | 30,101 | 74,874,629 |
| 2024-11-04 | 23.61 | 24.62 | 23.3 | 24.24 | +2.93% | 17,339 | 41,650,424 |
| 2024-11-01 | 25.1 | 25.3 | 23.51 | 23.55 | -6.88% | 31,806 | 76,622,800 |
| 2024-10-31 | 24.97 | 25.47 | 24.78 | 25.29 | +1.2% | 26,279 | 66,481,212 |
| 2024-10-30 | 24.49 | 25.43 | 24.49 | 24.99 | -1.81% | 27,108 | 67,774,176 |
| 2024-10-29 | 26.7 | 26.7 | 25.28 | 25.45 | -4.36% | 46,817 | 120,821,208 |
| 2024-10-28 | 25.24 | 27.7 | 25.18 | 26.61 | +5.68% | 58,110 | 153,394,132 |
| 2024-10-25 | 25.16 | 25.48 | 24.95 | 25.18 | +0.16% | 26,984 | 67,924,619 |
| 2024-10-24 | 25.26 | 25.7 | 24.68 | 25.14 | -0.44% | 22,585 | 56,522,288 |
| 2024-10-23 | 25.36 | 25.86 | 24.99 | 25.25 | -0.43% | 34,342 | 87,698,274 |
| 2024-10-22 | 25.44 | 26.14 | 25.21 | 25.36 | -0.12% | 37,799 | 96,815,751 |
| 2024-10-21 | 25 | 25.53 | 24.9 | 25.39 | +2.09% | 33,806 | 85,554,110 |
| 2024-10-18 | 24.16 | 25.21 | 23.92 | 24.87 | +2.56% | 31,639 | 77,968,192 |
| 2024-10-17 | 24.42 | 24.92 | 24.2 | 24.25 | -0.57% | 22,482 | 55,415,336 |
| 2024-10-16 | 23.95 | 24.66 | 23.55 | 24.39 | -0.53% | 20,921 | 50,916,196 |
| 2024-10-15 | 25 | 25.54 | 24.48 | 24.52 | -2.54% | 28,431 | 70,905,965 |
| 2024-10-14 | 24.6 | 25.17 | 23.94 | 25.16 | +1.25% | 34,866 | 85,966,749 |
| 2024-10-11 | 26.33 | 27.4 | 24.53 | 24.85 | -7.28% | 42,155 | 109,318,563 |
| 2024-10-10 | 29.46 | 29.5 | 26.66 | 26.8 | -6.46% | 79,551 | 220,021,785 |
| 2024-10-09 | 25.91 | 29.34 | 24.75 | 28.65 | +7.42% | 120,679 | 335,365,775 |
| 2024-10-08 | 27.8 | 27.86 | 24.65 | 26.67 | +5.21% | 65,932 | 172,848,869 |
| 2024-09-30 | 24 | 25.52 | 23.71 | 25.35 | +8.61% | 52,793 | 130,121,948 |
| 2024-09-27 | 22.6 | 23.76 | 22.51 | 23.34 | +4.01% | 41,193 | 95,054,082 |
| 2024-09-26 | 22.11 | 22.48 | 21.76 | 22.44 | +1.26% | 31,546 | 70,125,645 |
| 2024-09-25 | 22.32 | 22.57 | 21.89 | 22.16 | +0.27% | 36,144 | 80,311,596 |
| 2024-09-24 | 22.33 | 22.33 | 21.61 | 22.1 | -0.81% | 37,565 | 82,518,484 |
| 2024-09-23 | 22.6 | 23.42 | 22.01 | 22.28 | -0.85% | 51,717 | 115,828,949 |
| 2024-09-20 | 22.47 | 23.47 | 21.45 | 22.47 | +5.25% | 70,909 | 158,266,808 |
| 2024-09-19 | 19.7 | 21.35 | 19.4 | 21.35 | +9.99% | 19,896 | 41,013,535 |
| 2024-09-18 | 19.67 | 19.89 | 19 | 19.41 | -0.97% | 7,970 | 15,444,300 |
| 2024-09-13 | 20.01 | 20.2 | 19.6 | 19.6 | -1.85% | 7,842 | 15,502,610 |
| 2024-09-12 | 20.26 | 20.37 | 19.92 | 19.97 | -0.94% | 6,552 | 13,174,448 |
| 2024-09-11 | 20.53 | 20.53 | 20.06 | 20.16 | -2.04% | 6,283 | 12,718,099 |
| 2024-09-10 | 20.62 | 20.89 | 20 | 20.58 | +2.03% | 9,669 | 19,604,957 |
| 2024-09-09 | 20 | 20.38 | 19.78 | 20.17 | -0.15% | 6,158 | 12,375,697 |
| 2024-09-06 | 20.74 | 20.9 | 20.2 | 20.2 | -3.4% | 9,669 | 19,828,653 |
| 2024-09-05 | 20.66 | 21.1 | 20.66 | 20.91 | +0.43% | 7,824 | 16,365,467 |
| 2024-09-04 | 21.14 | 21.14 | 20.63 | 20.82 | -1.56% | 9,419 | 19,648,132 |
| 2024-09-03 | 20.84 | 21.19 | 20.7 | 21.15 | +2.52% | 9,044 | 18,940,397 |
| 2024-09-02 | 21.15 | 21.21 | 20.62 | 20.63 | -1.76% | 7,604 | 15,940,719 |
| 2024-08-30 | 20.55 | 21.34 | 20.36 | 21 | +2.19% | 11,410 | 23,987,644 |
| 2024-08-29 | 20.55 | 20.6 | 20.08 | 20.55 | +1.13% | 7,388 | 15,110,870 |
| 2024-08-28 | 20.38 | 20.56 | 19.91 | 20.32 | -0.1% | 8,343 | 16,909,560 |
| 2024-08-27 | 20.89 | 21.16 | 20.3 | 20.34 | -3.88% | 10,544 | 21,629,799 |
| 2024-08-26 | 20.7 | 21.16 | 20.57 | 21.16 | +2.22% | 9,446 | 19,846,571 |
| 2024-08-23 | 20.9 | 21.15 | 20.62 | 20.7 | -1.15% | 10,190 | 21,267,385 |
| 2024-08-22 | 21.9 | 21.9 | 20.85 | 20.94 | -3.55% | 13,048 | 27,686,876 |
| 2024-08-21 | 21.74 | 22 | 21.57 | 21.71 | -0.18% | 6,242 | 13,608,084 |
| 2024-08-20 | 22.14 | 22.4 | 21.67 | 21.75 | -1.81% | 8,623 | 18,825,507 |
| 2024-08-19 | 22.35 | 22.52 | 22.04 | 22.15 | -0.89% | 7,224 | 16,077,692 |
| 2024-08-16 | 22.54 | 22.77 | 22.28 | 22.35 | -0.84% | 7,928 | 17,787,146 |
| 2024-08-15 | 22.77 | 23.05 | 22.26 | 22.54 | -1.23% | 11,598 | 26,264,222 |
| 2024-08-14 | 22.8 | 22.99 | 22.51 | 22.82 | +0.53% | 7,466 | 16,996,509 |
| 2024-08-13 | 22.25 | 22.7 | 22.11 | 22.7 | +1.66% | 9,476 | 21,336,332 |
| 2024-08-12 | 22.5 | 22.62 | 22.04 | 22.33 | -1.24% | 8,836 | 19,706,973 |
| 2024-08-09 | 22.9 | 23.05 | 22.61 | 22.61 | -0.31% | 9,598 | 21,880,318 |
| 2024-08-08 | 23.6 | 23.6 | 22.41 | 22.68 | -3.9% | 17,449 | 39,732,268 |
| 2024-08-07 | 23.1 | 23.81 | 23.1 | 23.6 | +1.33% | 12,347 | 29,179,253 |
| 2024-08-06 | 23.46 | 23.6 | 23 | 23.29 | +0.65% | 11,727 | 27,222,955 |
| 2024-08-05 | 23.91 | 24.4 | 23.11 | 23.14 | -5.13% | 20,994 | 49,750,205 |
| 2024-08-02 | 24.66 | 24.9 | 24.36 | 24.39 | -2.09% | 23,038 | 56,619,995 |
| 2024-08-01 | 24.77 | 25.43 | 24.68 | 24.91 | -0.08% | 31,444 | 78,542,702 |
| 2024-07-31 | 24.15 | 25.37 | 24 | 24.93 | +2.26% | 41,943 | 103,504,677 |
| 2024-07-30 | 24.09 | 24.91 | 23.88 | 24.38 | +0.04% | 37,277 | 91,353,986 |
| 2024-07-29 | 23.67 | 25.32 | 23.45 | 24.37 | +2.91% | 39,774 | 96,817,026 |
| 2024-07-26 | 23.5 | 23.95 | 23.1 | 23.68 | +1.89% | 22,369 | 52,674,547 |
| 2024-07-25 | 22.73 | 23.27 | 22.52 | 23.24 | +1.13% | 15,680 | 36,181,529 |
| 2024-07-24 | 23.1 | 23.5 | 22.69 | 22.98 | -2.38% | 19,919 | 45,987,976 |
| 2024-07-23 | 22.8 | 23.9 | 22.8 | 23.54 | +1.64% | 29,264 | 68,370,791 |
| 2024-07-22 | 22.5 | 23.59 | 22.5 | 23.16 | +2.98% | 25,105 | 58,264,227 |
| 2024-07-19 | 22.23 | 22.64 | 22.02 | 22.49 | +1.26% | 11,452 | 25,713,388 |
| 2024-07-18 | 22.22 | 22.23 | 21.52 | 22.21 | -0.05% | 16,395 | 35,780,905 |
| 2024-07-17 | 23 | 23 | 22.22 | 22.22 | -3.43% | 21,015 | 47,365,212 |
| 2024-07-16 | 23.43 | 23.56 | 22.72 | 23.01 | -1.07% | 21,232 | 48,761,277 |
| 2024-07-15 | 23.54 | 24 | 22.88 | 23.26 | -1.61% | 22,570 | 52,717,651 |
| 2024-07-12 | 23.52 | 24.2 | 23.4 | 23.64 | -0.34% | 24,723 | 58,878,738 |
| 2024-07-11 | 23.39 | 23.98 | 23.23 | 23.72 | +1.54% | 31,528 | 74,572,849 |
| 2024-07-10 | 23.75 | 24.18 | 23.2 | 23.36 | -2.59% | 34,084 | 80,522,328 |
| 2024-07-09 | 24.7 | 25 | 23.46 | 23.98 | +2.26% | 39,879 | 96,141,085 |
| 2024-07-08 | 25.2 | 25.23 | 23.09 | 23.45 | -8.58% | 52,534 | 124,845,454 |
| 2024-07-05 | 25.5 | 26.16 | 25.11 | 25.65 | -1.35% | 46,414 | 119,359,602 |
| 2024-07-04 | 25.02 | 26 | 24.77 | 26 | +2.16% | 58,582 | 149,294,730 |
| 2024-07-03 | 24.65 | 26.02 | 24.51 | 25.45 | -0.43% | 48,085 | 121,739,702 |
| 2024-07-02 | 25.99 | 26.3 | 25.34 | 25.56 | -0.62% | 46,218 | 119,049,481 |
| 2024-07-01 | 26.58 | 26.66 | 25.1 | 25.72 | -3.67% | 60,109 | 154,059,586 |
| 2024-06-28 | 25.79 | 27.49 | 25.63 | 26.7 | 0% | 71,963 | 190,552,344 |
| 2024-06-27 | 29.77 | 29.78 | 26.47 | 26.7 | -4.2% | 122,521 | 347,010,531 |
| 2024-06-26 | 24.7 | 27.87 | 24.2 | 27.87 | +9.98% | 96,136 | 254,334,776 |
| 2024-06-25 | 24.25 | 25.34 | 24.25 | 25.34 | +9.98% | 24,023 | 60,794,599 |
| 2024-06-24 | 24 | 24 | 22.81 | 23.04 | -4.71% | 19,109 | 44,290,290 |
| 2024-06-21 | 23.32 | 24.48 | 23.32 | 24.18 | -0.12% | 17,723 | 42,589,126 |
| 2024-06-20 | 25.29 | 25.32 | 24 | 24.21 | -4.04% | 29,197 | 71,237,483 |
| 2024-06-19 | 24.49 | 25.5 | 24.49 | 25.23 | +3.4% | 43,392 | 108,507,557 |
| 2024-06-18 | 23.01 | 24.79 | 22.93 | 24.4 | +5.08% | 35,280 | 85,333,053 |
| 2024-06-17 | 23.88 | 24.03 | 23.03 | 23.22 | -1.53% | 16,030 | 37,590,443 |
| 2024-06-14 | 23.23 | 23.68 | 23.08 | 23.58 | +0.26% | 11,236 | 26,392,343 |
| 2024-06-13 | 23.54 | 23.91 | 23.36 | 23.52 | -0.17% | 13,237 | 31,186,935 |
| 2024-06-12 | 23.23 | 23.87 | 23.2 | 23.56 | +0.64% | 16,667 | 39,340,669 |
| 2024-06-11 | 22.83 | 23.47 | 22.01 | 23.41 | +2.54% | 18,749 | 43,012,441 |
| 2024-06-07 | 22.9 | 23.1 | 22.12 | 22.83 | +1.29% | 19,619 | 44,376,146 |
| 2024-06-06 | 24.85 | 24.98 | 22.31 | 22.54 | -8.86% | 39,417 | 91,861,634 |
| 2024-06-05 | 25.35 | 25.62 | 24.5 | 24.73 | -4.22% | 30,995 | 77,573,127 |
| 2024-06-04 | 24 | 26.5 | 23.81 | 25.82 | +5% | 55,830 | 141,570,553 |
| 2024-06-03 | 24.28 | 24.88 | 23.52 | 24.59 | +1.44% | 31,994 | 77,643,139 |
| 2024-05-31 | 23.68 | 24.5 | 23.68 | 24.24 | +1.51% | 23,526 | 56,798,830 |
| 2024-05-30 | 23.7 | 24.3 | 23.12 | 23.88 | -0.29% | 24,057 | 57,373,831 |
| 2024-05-29 | 24.51 | 24.92 | 23.83 | 23.95 | -1.6% | 31,723 | 76,950,215 |
| 2024-05-28 | 24.88 | 25.44 | 24.25 | 24.34 | -3.03% | 38,059 | 94,264,694 |
| 2024-05-27 | 25 | 25.6 | 24.16 | 25.1 | -3.42% | 49,601 | 122,834,728 |
| 2024-05-24 | 27.66 | 27.7 | 25.94 | 25.99 | -9.82% | 69,691 | 183,429,341 |
| 2024-05-23 | 28.79 | 29.93 | 28.58 | 28.82 | +0.73% | 94,295 | 275,271,081 |
| 2024-05-22 | 27.2 | 28.68 | 26.93 | 28.61 | +4.42% | 77,002 | 213,821,715 |
| 2024-05-21 | 28.35 | 28.5 | 27.2 | 27.4 | -7.53% | 80,283 | 221,827,941 |
| 2024-05-20 | 28.25 | 31 | 28.25 | 29.63 | +4.92% | 143,579 | 417,070,278 |
| 2024-05-17 | 26.05 | 28.24 | 24.88 | 28.24 | +10.01% | 104,280 | 279,845,616 |
| 2024-05-16 | 25.67 | 27.45 | 25.67 | 25.67 | -9.99% | 119,622 | 312,918,617 |
| 2024-05-15 | 27.14 | 30.13 | 26.51 | 28.52 | +4.13% | 157,119 | 456,706,780 |
| 2024-05-14 | 27.3 | 27.39 | 26.65 | 27.39 | +10% | 98,074 | 267,720,586 |
| 2024-05-13 | 22.19 | 24.9 | 21.6 | 24.9 | +9.98% | 49,598 | 117,749,082 |
| 2024-05-10 | 23.4 | 23.67 | 22.53 | 22.64 | -3.74% | 17,305 | 39,466,253 |
| 2024-05-09 | 23.33 | 23.59 | 23.2 | 23.52 | +0.64% | 14,068 | 32,900,586 |
| 2024-05-08 | 23.68 | 23.91 | 23.15 | 23.37 | -3.23% | 19,169 | 45,034,983 |
| 2024-05-07 | 23.15 | 24.55 | 23.13 | 24.15 | +4.41% | 39,040 | 93,452,295 |
| 2024-05-06 | 23.43 | 23.69 | 22.79 | 23.13 | -0.56% | 22,438 | 51,658,163 |
| 2024-04-30 | 23.77 | 24.09 | 23.09 | 23.26 | -5.02% | 36,123 | 84,883,306 |
| 2024-04-29 | 23.5 | 24.59 | 23.4 | 24.49 | +3.2% | 37,833 | 91,523,212 |
| 2024-04-26 | 24 | 24.8 | 23.24 | 23.73 | -0.08% | 43,957 | 105,315,513 |
| 2024-04-25 | 23.29 | 24.56 | 22.46 | 23.75 | +2.19% | 50,040 | 117,520,934 |
| 2024-04-24 | 20.97 | 23.24 | 20.97 | 23.24 | +9.99% | 21,350 | 47,594,981 |
| 2024-04-23 | 20.51 | 21.27 | 20.33 | 21.13 | +3.02% | 17,669 | 37,028,035 |
| 2024-04-22 | 21.35 | 21.37 | 20.11 | 20.51 | -5.57% | 22,333 | 45,875,095 |
| 2024-04-19 | 21.15 | 22.44 | 20.86 | 21.72 | +2.6% | 31,212 | 67,004,593 |
| 2024-04-18 | 21.26 | 21.73 | 20.63 | 21.17 | +1.1% | 24,441 | 51,991,980 |
| 2024-04-17 | 19.6 | 20.96 | 19.6 | 20.94 | +6.19% | 23,592 | 48,618,336 |
| 2024-04-16 | 20.35 | 21.78 | 18.71 | 19.72 | -5.15% | 32,506 | 63,517,658 |
| 2024-04-15 | 21.86 | 22.47 | 20.5 | 20.79 | -8.21% | 27,751 | 58,810,897 |
| 2024-04-12 | 23.07 | 23.34 | 22.5 | 22.65 | -1.39% | 11,379 | 26,063,199 |
| 2024-04-11 | 22.48 | 23.38 | 22.19 | 22.97 | +0.7% | 15,027 | 34,631,221 |
| 2024-04-10 | 23.49 | 23.56 | 22.28 | 22.81 | -3.27% | 18,552 | 42,365,742 |
| 2024-04-09 | 23.45 | 23.8 | 23.33 | 23.58 | +0.99% | 13,510 | 31,778,940 |
| 2024-04-08 | 24.65 | 24.68 | 23.3 | 23.35 | -4.97% | 23,347 | 55,359,394 |
| 2024-04-03 | 24.99 | 25.01 | 23.61 | 24.57 | -3.53% | 30,333 | 73,773,985 |
| 2024-04-02 | 25.99 | 26.7 | 25.18 | 25.47 | -2.56% | 33,799 | 87,460,017 |
| 2024-04-01 | 26.12 | 26.35 | 25.43 | 26.14 | -0.19% | 27,331 | 70,885,966 |
| 2024-03-29 | 26.01 | 26.72 | 25.7 | 26.19 | -2.49% | 36,102 | 94,371,059 |
| 2024-03-28 | 25.13 | 27 | 25.13 | 26.86 | +6.88% | 60,439 | 159,207,120 |
| 2024-03-27 | 24.99 | 26.42 | 23.8 | 25.13 | +0.88% | 47,526 | 118,862,702 |
| 2024-03-26 | 25.66 | 26.1 | 24.28 | 24.91 | -3.75% | 45,770 | 114,283,868 |
| 2024-03-25 | 28.02 | 28.02 | 25.8 | 25.88 | -9.45% | 49,464 | 133,024,708 |
| 2024-03-22 | 28.97 | 29.8 | 28.11 | 28.58 | -5.14% | 68,903 | 198,988,306 |
| 2024-03-21 | 27 | 30.67 | 26.66 | 30.13 | +7.76% | 112,145 | 321,430,933 |
| 2024-03-20 | 26.03 | 29.18 | 25.8 | 27.96 | +4.41% | 93,938 | 254,488,939 |
| 2024-03-19 | 28.93 | 29.12 | 26.5 | 26.78 | +1.17% | 120,527 | 341,011,194 |
| 2024-03-18 | 25.87 | 26.47 | 25.3 | 26.47 | +10.02% | 50,479 | 131,623,118 |
| 2024-03-15 | 22.67 | 24.06 | 22.67 | 24.06 | +10.01% | 28,234 | 67,367,550 |
| 2024-03-14 | 22.15 | 22.28 | 21.51 | 21.87 | -1.84% | 23,015 | 50,408,064 |
| 2024-03-13 | 22.71 | 22.82 | 22.23 | 22.28 | -2.24% | 32,201 | 72,293,759 |
| 2024-03-12 | 22.65 | 22.84 | 22.25 | 22.79 | -2.1% | 43,906 | 98,927,024 |
| 2024-03-11 | 23.4 | 24.66 | 22.12 | 23.28 | +2.33% | 76,461 | 178,657,635 |
| 2024-03-08 | 20.68 | 22.75 | 20.68 | 22.75 | +10.01% | 29,902 | 66,821,735 |
| 2024-03-07 | 21 | 21.29 | 20.3 | 20.68 | -2.31% | 27,220 | 56,717,202 |
| 2024-03-06 | 20.74 | 21.89 | 20.3 | 21.17 | +1.39% | 33,120 | 69,574,364 |
| 2024-03-05 | 21.01 | 21.45 | 20.42 | 20.88 | -2.06% | 29,435 | 61,926,795 |
| 2024-03-04 | 20.28 | 21.47 | 20.13 | 21.32 | +5.6% | 32,039 | 66,727,673 |
| 2024-03-01 | 19.56 | 20.44 | 19.54 | 20.19 | +2.44% | 23,648 | 47,208,572 |
| 2024-02-29 | 17.46 | 19.89 | 17.45 | 19.71 | +2.07% | 34,063 | 65,759,045 |
| 2024-02-28 | 21.55 | 21.98 | 19.31 | 19.31 | -10.02% | 42,123 | 86,996,906 |
| 2024-02-27 | 20.38 | 21.46 | 20.28 | 21.46 | +4.84% | 30,383 | 63,482,193 |
| 2024-02-26 | 20.67 | 21.3 | 19.55 | 20.47 | -1.02% | 36,713 | 74,800,488 |
| 2024-02-23 | 19.4 | 20.68 | 19.03 | 20.68 | +6% | 34,839 | 69,835,456 |
| 2024-02-22 | 17.92 | 19.51 | 17.92 | 19.51 | +8.03% | 33,477 | 63,471,642 |
| 2024-02-21 | 17.24 | 18.65 | 17.14 | 18.06 | +3.56% | 41,665 | 74,572,920 |
| 2024-02-20 | 18.31 | 18.31 | 17 | 17.44 | +4.37% | 49,462 | 86,728,982 |
| 2024-02-19 | 15.9 | 16.71 | 15.66 | 16.71 | +10.01% | 25,078 | 40,753,845 |
| 2024-02-08 | 13.15 | 15.2 | 13.02 | 15.19 | +4.98% | 52,871 | 73,417,011 |
| 2024-02-07 | 16.11 | 16.23 | 14.47 | 14.47 | -10.01% | 30,150 | 44,371,923 |
| 2024-02-06 | 16.05 | 16.88 | 16.03 | 16.08 | -9.71% | 31,747 | 51,376,597 |
| 2024-02-05 | 19.73 | 19.73 | 17.81 | 17.81 | -10.01% | 8,827 | 16,014,710 |
| 2024-02-02 | 21.3 | 21.9 | 19.26 | 19.79 | -7.52% | 16,556 | 34,008,238 |
| 2024-02-01 | 21.64 | 21.69 | 20.63 | 21.4 | -1.79% | 15,417 | 32,673,563 |
| 2024-01-31 | 23.3 | 23.48 | 21.74 | 21.79 | -7.39% | 15,415 | 34,470,464 |
| 2024-01-30 | 24.28 | 24.59 | 23.53 | 23.53 | -3.13% | 12,120 | 28,968,446 |
| 2024-01-29 | 25.4 | 25.79 | 24.25 | 24.29 | -4.37% | 12,579 | 31,073,367 |
| 2024-01-26 | 25.38 | 25.92 | 25.35 | 25.4 | -0.16% | 10,024 | 25,638,833 |
| 2024-01-25 | 24.15 | 25.51 | 23.82 | 25.44 | +5.34% | 16,067 | 40,134,511 |
| 2024-01-24 | 24.02 | 24.6 | 23.16 | 24.15 | +0.54% | 12,798 | 30,531,961 |
| 2024-01-23 | 24.52 | 24.52 | 23.65 | 24.02 | -2.08% | 12,588 | 30,211,516 |
| 2024-01-22 | 26.72 | 26.72 | 24.05 | 24.53 | -8.06% | 14,695 | 37,333,278 |
| 2024-01-19 | 27.17 | 27.17 | 26.42 | 26.68 | -0.56% | 9,654 | 25,840,949 |
| 2024-01-18 | 27.54 | 27.88 | 26.32 | 26.83 | -2.68% | 15,146 | 40,623,358 |
| 2024-01-17 | 28.2 | 28.3 | 27.57 | 27.57 | -2.23% | 7,742 | 21,616,473 |
| 2024-01-16 | 28.54 | 28.66 | 27.78 | 28.2 | -1.26% | 13,815 | 38,808,561 |
| 2024-01-15 | 28.8 | 29.09 | 28.44 | 28.56 | -1.21% | 8,383 | 24,059,677 |
| 2024-01-12 | 29.42 | 29.75 | 28.9 | 28.91 | -2.2% | 9,814 | 28,630,510 |
| 2024-01-11 | 28.74 | 29.68 | 28.57 | 29.56 | +3.21% | 13,967 | 41,024,760 |
| 2024-01-10 | 29.56 | 29.67 | 28.64 | 28.64 | -3.73% | 14,306 | 41,471,168 |
| 2024-01-09 | 29.23 | 30.06 | 29.1 | 29.75 | +2.27% | 15,247 | 45,143,687 |
| 2024-01-08 | 29.27 | 29.81 | 29.05 | 29.09 | -1.09% | 11,689 | 34,186,509 |
| 2024-01-05 | 30.5 | 30.55 | 29.3 | 29.41 | -4.39% | 22,772 | 67,967,107 |
| 2024-01-04 | 29.64 | 31.78 | 29.5 | 30.76 | +4.09% | 36,949 | 114,083,521 |
| 2024-01-03 | 30.09 | 30.46 | 29.41 | 29.55 | -1.79% | 10,555 | 31,342,234 |
| 2024-01-02 | 30.34 | 30.74 | 30.02 | 30.09 | -1.25% | 11,528 | 34,822,816 |
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：