股票概览
22.61
+0.49%
+0.11
22.42
开盘价
22.72
最高价
22.11
最低价
22,749
成交量
数据更新至: 2025-03-25
技术指标
23.46
MA5 (5日均线)
24.77
MA10 (10日均线)
24.63
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 | 22.42 | 22.72 | 22.11 | 22.61 | +0.49% | 22,749 | 51,149,385 |
| 2025-03-24 | 23.67 | 23.72 | 22 | 22.5 | -4.3% | 60,823 | 137,729,697 |
| 2025-03-21 | 24.06 | 24.12 | 23.34 | 23.51 | -2.81% | 56,606 | 134,138,476 |
| 2025-03-20 | 24.48 | 24.58 | 24.13 | 24.19 | -1.27% | 44,724 | 108,859,770 |
| 2025-03-19 | 25.06 | 25.19 | 24.39 | 24.5 | -3.2% | 57,743 | 142,191,429 |
| 2025-03-18 | 25.67 | 25.99 | 25.26 | 25.31 | -3.21% | 80,169 | 205,162,328 |
| 2025-03-17 | 26.88 | 27.1 | 25.9 | 26.15 | -0.8% | 102,703 | 271,964,890 |
| 2025-03-14 | 26.64 | 27.18 | 25.91 | 26.36 | +0.38% | 77,483 | 203,733,747 |
| 2025-03-13 | 26.6 | 27.26 | 25.86 | 26.26 | 0% | 111,938 | 296,154,162 |
| 2025-03-12 | 25.39 | 27.26 | 25.39 | 26.26 | +4.79% | 171,683 | 452,819,852 |
| 2025-03-11 | 24.81 | 25.26 | 24.63 | 25.06 | +0.48% | 53,838 | 134,192,170 |
| 2025-03-10 | 24.86 | 24.97 | 24.58 | 24.94 | +0.28% | 39,991 | 98,978,931 |
| 2025-03-07 | 25 | 25.29 | 24.66 | 24.87 | -0.84% | 66,562 | 166,166,609 |
| 2025-03-06 | 24.95 | 25.36 | 24.75 | 25.08 | +1.95% | 108,681 | 272,450,999 |
| 2025-03-05 | 24.17 | 24.66 | 24.03 | 24.6 | +1.4% | 71,459 | 174,297,602 |
| 2025-03-04 | 23.5 | 24.38 | 23.23 | 24.26 | +3.45% | 71,380 | 171,174,214 |
| 2025-03-03 | 23.14 | 23.88 | 22.75 | 23.45 | +1.34% | 46,812 | 109,525,258 |
| 2025-02-28 | 24.5 | 24.7 | 22.93 | 23.14 | -7.44% | 90,534 | 215,860,974 |
| 2025-02-27 | 24.48 | 25 | 23.7 | 25 | +1.79% | 110,100 | 269,524,151 |
| 2025-02-26 | 24.53 | 25.07 | 24 | 24.56 | -0.16% | 100,481 | 245,737,935 |
| 2025-02-25 | 24.1 | 25.38 | 23.91 | 24.6 | +0.53% | 87,977 | 218,093,140 |
| 2025-02-24 | 24.28 | 24.63 | 24.1 | 24.47 | -0.12% | 58,177 | 141,884,646 |
| 2025-02-21 | 24.24 | 25.03 | 24.04 | 24.5 | +1.41% | 78,120 | 191,132,203 |
| 2025-02-20 | 25 | 25.05 | 23.99 | 24.16 | -0.21% | 54,987 | 133,657,006 |
| 2025-02-19 | 23.57 | 24.23 | 23.57 | 24.21 | +1.68% | 54,094 | 130,111,910 |
| 2025-02-18 | 25.17 | 25.24 | 23.78 | 23.81 | -5.25% | 96,834 | 236,650,567 |
| 2025-02-17 | 26.72 | 26.81 | 24.78 | 25.13 | -6.27% | 176,671 | 451,126,176 |
| 2025-02-14 | 25.34 | 27.26 | 24.26 | 26.81 | +5.72% | 214,304 | 556,350,151 |
| 2025-02-13 | 26.68 | 27.3 | 24.95 | 25.36 | -4.95% | 190,267 | 488,318,004 |
| 2025-02-12 | 24.84 | 26.68 | 24.8 | 26.68 | +10.02% | 136,114 | 356,570,012 |
| 2025-02-11 | 24.89 | 25.26 | 23.93 | 24.25 | -2.49% | 115,400 | 281,115,191 |
| 2025-02-10 | 22.79 | 24.87 | 22.79 | 24.87 | +10% | 108,182 | 260,656,328 |
| 2025-02-07 | 22.65 | 23 | 22.2 | 22.61 | -1.09% | 67,054 | 152,030,450 |
| 2025-02-06 | 22.39 | 22.99 | 21.73 | 22.86 | +3.44% | 56,875 | 129,015,887 |
| 2025-02-05 | 21.36 | 22.1 | 21.22 | 22.1 | +5.54% | 48,954 | 106,802,841 |
| 2025-01-27 | 21.59 | 21.83 | 20.7 | 20.94 | -2.38% | 31,881 | 67,446,490 |
| 2025-01-24 | 20.59 | 21.53 | 20.45 | 21.45 | +4.08% | 43,864 | 92,663,662 |
| 2025-01-23 | 21.16 | 21.4 | 20.6 | 20.61 | -1.34% | 30,225 | 63,644,956 |
| 2025-01-22 | 21.03 | 21.31 | 20.69 | 20.89 | -0.71% | 23,073 | 48,225,592 |
| 2025-01-21 | 21.38 | 21.48 | 20.84 | 21.04 | -1.08% | 21,437 | 45,069,093 |
| 2025-01-20 | 21.61 | 21.68 | 21.11 | 21.27 | -0.28% | 29,216 | 62,390,897 |
| 2025-01-17 | 21.15 | 21.64 | 21.03 | 21.33 | +0.57% | 24,084 | 51,320,597 |
| 2025-01-16 | 21.67 | 21.8 | 21.07 | 21.21 | -0.24% | 27,482 | 58,779,012 |
| 2025-01-15 | 21.3 | 21.54 | 21.08 | 21.26 | +0.19% | 32,125 | 68,280,555 |
| 2025-01-14 | 20.37 | 21.28 | 20.37 | 21.22 | +4.64% | 36,877 | 77,263,246 |
| 2025-01-13 | 19.78 | 20.36 | 19.31 | 20.28 | +1.45% | 25,356 | 50,745,719 |
| 2025-01-10 | 20.65 | 20.95 | 19.99 | 19.99 | -4.03% | 27,750 | 56,715,031 |
| 2025-01-09 | 20.33 | 20.98 | 20.28 | 20.83 | +1.46% | 33,282 | 69,122,243 |
| 2025-01-08 | 20.34 | 20.8 | 19.85 | 20.53 | -0.19% | 35,775 | 72,947,973 |
| 2025-01-07 | 19.9 | 20.57 | 19.81 | 20.57 | +4.15% | 36,161 | 72,984,664 |
| 2025-01-06 | 20.38 | 20.4 | 19.58 | 19.75 | -3.19% | 35,735 | 71,134,428 |
| 2025-01-03 | 21.54 | 21.8 | 20.35 | 20.4 | -5.16% | 40,482 | 84,756,506 |
| 2025-01-02 | 21.61 | 21.96 | 21.08 | 21.51 | -1.42% | 35,497 | 76,316,214 |
| 2024-12-31 | 22.76 | 22.99 | 21.78 | 21.82 | -4.13% | 43,611 | 96,669,498 |
| 2024-12-30 | 23.18 | 23.18 | 22.41 | 22.76 | -1.98% | 30,407 | 69,046,185 |
| 2024-12-27 | 23.03 | 23.92 | 23.01 | 23.22 | +0.09% | 47,310 | 111,210,898 |
| 2024-12-26 | 22.85 | 23.38 | 22.77 | 23.2 | +1.89% | 39,476 | 91,285,715 |
| 2024-12-25 | 23.19 | 23.31 | 22 | 22.77 | -3.07% | 75,138 | 169,901,063 |
| 2024-12-24 | 24.37 | 24.67 | 22.88 | 23.49 | -4.12% | 74,755 | 176,341,821 |
| 2024-12-23 | 25.55 | 25.58 | 24.5 | 24.5 | -4.97% | 64,660 | 160,328,699 |
| 2024-12-20 | 26 | 26.56 | 25.47 | 25.78 | -1.94% | 68,410 | 176,977,866 |
| 2024-12-19 | 25.55 | 26.84 | 25.3 | 26.29 | -0.11% | 103,894 | 271,344,982 |
| 2024-12-18 | 25.3 | 26.91 | 25 | 26.32 | +6.95% | 112,237 | 291,539,151 |
| 2024-12-17 | 25.77 | 26.4 | 24.5 | 24.61 | -5.46% | 75,458 | 190,538,751 |
| 2024-12-16 | 26.2 | 26.33 | 25.24 | 26.03 | -0.46% | 76,360 | 195,976,759 |
| 2024-12-13 | 26.9 | 26.9 | 26.11 | 26.15 | -4.18% | 94,751 | 250,516,755 |
| 2024-12-12 | 27.4 | 28.45 | 27 | 27.29 | -1.41% | 121,048 | 333,400,386 |
| 2024-12-11 | 28.72 | 28.89 | 27.2 | 27.68 | +2.29% | 170,831 | 478,594,202 |
| 2024-12-10 | 27.34 | 28.19 | 26.36 | 27.06 | +1.01% | 149,753 | 407,697,784 |
| 2024-12-09 | 25.83 | 26.99 | 25.57 | 26.79 | +2.13% | 134,078 | 352,409,214 |
| 2024-12-06 | 25.23 | 27.4 | 25.22 | 26.23 | +4.92% | 143,429 | 376,854,367 |
| 2024-12-05 | 24.71 | 25.17 | 24.36 | 25 | +1.17% | 60,439 | 150,689,415 |
| 2024-12-04 | 25.64 | 25.7 | 24.3 | 24.71 | -4.85% | 102,991 | 257,052,924 |
| 2024-12-03 | 26.96 | 26.96 | 25.76 | 25.97 | -3.81% | 101,894 | 266,141,434 |
| 2024-12-02 | 26.4 | 27.02 | 25.5 | 27 | -0.44% | 148,059 | 388,849,229 |
| 2024-11-29 | 26.2 | 28.1 | 26.02 | 27.12 | +4.31% | 194,534 | 525,217,767 |
| 2024-11-28 | 25.95 | 26.7 | 25.11 | 26 | +3.13% | 174,867 | 454,231,211 |
| 2024-11-27 | 26 | 26 | 24.05 | 25.21 | -5.62% | 170,715 | 426,300,620 |
| 2024-11-26 | 26.71 | 26.71 | 26.71 | 26.71 | +10.01% | 54,561 | 145,732,885 |
| 2024-11-25 | 23.75 | 24.8 | 22.8 | 24.28 | +2.97% | 100,727 | 238,677,333 |
| 2024-11-22 | 24.13 | 25.15 | 23.46 | 23.58 | -2.76% | 96,983 | 236,092,306 |
| 2024-11-21 | 24.43 | 25.11 | 23.78 | 24.25 | -0.74% | 89,243 | 216,812,087 |
| 2024-11-20 | 23.6 | 24.92 | 23.23 | 24.43 | +3.34% | 100,239 | 243,161,040 |
| 2024-11-19 | 23.52 | 23.69 | 22.5 | 23.64 | +2.69% | 78,757 | 182,127,543 |
| 2024-11-18 | 25.45 | 25.5 | 22.8 | 23.02 | -8.21% | 105,981 | 249,541,770 |
| 2024-11-15 | 26.05 | 26.79 | 25.08 | 25.08 | -4.57% | 73,461 | 190,156,236 |
| 2024-11-14 | 27.39 | 28.13 | 26.16 | 26.28 | -3.35% | 80,580 | 218,720,975 |
| 2024-11-13 | 28.12 | 28.44 | 26.75 | 27.19 | -5.33% | 99,746 | 272,582,359 |
| 2024-11-12 | 30.22 | 31.2 | 28.33 | 28.72 | -3.95% | 149,624 | 442,522,072 |
| 2024-11-11 | 28.04 | 30.5 | 28.04 | 29.9 | +7.17% | 147,933 | 439,590,076 |
| 2024-11-08 | 26.71 | 28.57 | 26.6 | 27.9 | +4.1% | 142,760 | 397,340,276 |
| 2024-11-07 | 26.06 | 28.15 | 26.06 | 26.8 | +0.68% | 151,090 | 407,787,632 |
| 2024-11-06 | 25.2 | 27.7 | 25.2 | 26.62 | +5.63% | 268,362 | 712,102,991 |
| 2024-11-05 | 22.9 | 25.2 | 22.9 | 25.2 | +10% | 131,528 | 328,111,985 |
| 2024-11-04 | 21.95 | 23.12 | 21.66 | 22.91 | +3.38% | 85,593 | 191,466,619 |
| 2024-11-01 | 24.17 | 24.17 | 22.06 | 22.16 | -8.32% | 115,806 | 264,927,535 |
| 2024-10-31 | 23.9 | 24.38 | 23.51 | 24.17 | 0% | 114,826 | 275,542,248 |
| 2024-10-30 | 24.62 | 24.77 | 23.72 | 24.17 | -3.13% | 147,772 | 356,816,139 |
| 2024-10-29 | 24.75 | 26.53 | 24.5 | 24.95 | -1.19% | 277,757 | 706,304,644 |
| 2024-10-28 | 23.69 | 25.25 | 23.69 | 25.25 | +10.02% | 239,047 | 598,863,187 |
| 2024-10-25 | 21.17 | 23.62 | 21.13 | 22.95 | +6.89% | 191,782 | 434,936,278 |
| 2024-10-24 | 22.04 | 22.74 | 21.36 | 21.47 | -1.24% | 103,395 | 226,578,692 |
| 2024-10-23 | 21.6 | 22.63 | 21.34 | 21.74 | +0.65% | 107,250 | 236,975,786 |
| 2024-10-22 | 23.02 | 23.02 | 21.38 | 21.6 | -6.41% | 124,884 | 273,332,164 |
| 2024-10-21 | 22.14 | 23.14 | 22 | 23.08 | +5.24% | 156,395 | 354,270,413 |
| 2024-10-18 | 21.24 | 22.4 | 20.99 | 21.93 | +1.95% | 139,439 | 302,214,371 |
| 2024-10-17 | 21.99 | 22.07 | 21.48 | 21.51 | +3.12% | 128,041 | 278,996,394 |
| 2024-10-16 | 20.87 | 21.25 | 20.58 | 20.86 | -3.47% | 104,520 | 218,387,040 |
| 2024-10-15 | 23.45 | 23.45 | 21.53 | 21.61 | -6.33% | 198,560 | 445,121,247 |
| 2024-10-14 | 21.8 | 23.08 | 20.6 | 23.07 | +8.26% | 201,887 | 446,627,658 |
| 2024-10-11 | 20.57 | 22.11 | 20.23 | 21.31 | +2.16% | 144,521 | 306,977,997 |
| 2024-10-10 | 20.99 | 21.98 | 20.48 | 20.86 | +0.34% | 112,067 | 236,359,011 |
| 2024-10-09 | 22.3 | 22.69 | 20.79 | 20.79 | -10% | 135,833 | 296,198,113 |
| 2024-10-08 | 23.36 | 23.36 | 21.69 | 23.1 | +8.76% | 159,957 | 362,746,635 |
| 2024-09-30 | 19.89 | 21.31 | 19.89 | 21.24 | +9.65% | 139,921 | 289,920,773 |
| 2024-09-27 | 18.77 | 19.89 | 18.77 | 19.37 | +3.97% | 104,608 | 201,298,131 |
| 2024-09-26 | 18.51 | 18.71 | 18.19 | 18.63 | -0.11% | 83,372 | 153,995,028 |
| 2024-09-25 | 18.2 | 19.2 | 18.17 | 18.65 | -0.53% | 132,224 | 247,433,167 |
| 2024-09-24 | 18.3 | 19.15 | 18.28 | 18.75 | +2.52% | 125,683 | 235,954,453 |
| 2024-09-23 | 17.84 | 18.76 | 17.77 | 18.29 | +2.81% | 100,085 | 181,628,265 |
| 2024-09-20 | 17.05 | 17.8 | 17.05 | 17.79 | +4.65% | 87,203 | 153,752,971 |
| 2024-09-19 | 16.63 | 17.15 | 16.46 | 17 | +3.98% | 42,590 | 71,698,773 |
| 2024-09-18 | 16.4 | 16.65 | 16.03 | 16.35 | -0.79% | 22,603 | 36,833,301 |
| 2024-09-13 | 16.82 | 16.94 | 16.47 | 16.48 | -2.31% | 28,109 | 46,712,834 |
| 2024-09-12 | 16.69 | 17.19 | 16.69 | 16.87 | +0.24% | 31,453 | 53,447,351 |
| 2024-09-11 | 17.07 | 17.07 | 16.72 | 16.83 | -1.64% | 26,606 | 44,820,193 |
| 2024-09-10 | 16.99 | 17.19 | 16.43 | 17.11 | +1.12% | 42,069 | 70,682,596 |
| 2024-09-09 | 16.88 | 17.11 | 16.65 | 16.92 | -1.05% | 33,640 | 56,781,922 |
| 2024-09-06 | 17.49 | 17.8 | 17.07 | 17.1 | -3.28% | 54,905 | 94,980,039 |
| 2024-09-05 | 17.55 | 17.98 | 17.55 | 17.68 | +0.91% | 61,213 | 108,866,541 |
| 2024-09-04 | 17.56 | 17.84 | 17.41 | 17.52 | -1.63% | 58,199 | 102,416,645 |
| 2024-09-03 | 16.91 | 18.02 | 16.91 | 17.81 | +6.01% | 113,763 | 199,087,270 |
| 2024-09-02 | 17.31 | 17.68 | 16.79 | 16.8 | -1.12% | 75,137 | 129,111,822 |
| 2024-08-30 | 16.06 | 17.65 | 16 | 16.99 | +5.59% | 107,957 | 183,739,181 |
| 2024-08-29 | 15.93 | 16.16 | 15.81 | 16.09 | +1% | 32,938 | 52,859,367 |
| 2024-08-28 | 15.9 | 16.22 | 15.8 | 15.93 | -0.69% | 30,106 | 48,174,593 |
| 2024-08-27 | 16.44 | 16.46 | 15.96 | 16.04 | -2.08% | 40,549 | 65,335,999 |
| 2024-08-26 | 16.59 | 16.67 | 16.17 | 16.38 | -2.73% | 47,693 | 78,243,030 |
| 2024-08-23 | 16.56 | 17.11 | 16.53 | 16.84 | +0.9% | 45,186 | 76,412,605 |
| 2024-08-22 | 16.69 | 17.21 | 16.51 | 16.69 | 0% | 47,671 | 80,359,487 |
| 2024-08-21 | 17.04 | 17.33 | 16.6 | 16.69 | -3.47% | 60,625 | 102,395,432 |
| 2024-08-20 | 17.82 | 17.95 | 17.12 | 17.29 | -4.58% | 78,738 | 137,541,370 |
| 2024-08-19 | 17.09 | 18.12 | 17 | 18.12 | +4.8% | 104,468 | 186,330,818 |
| 2024-08-16 | 17.26 | 17.6 | 17.26 | 17.29 | -0.63% | 48,071 | 83,612,141 |
| 2024-08-15 | 17.24 | 17.6 | 16.7 | 17.4 | +1.1% | 60,815 | 105,137,002 |
| 2024-08-14 | 17.4 | 17.58 | 17.1 | 17.21 | -0.81% | 51,160 | 88,824,634 |
| 2024-08-13 | 17.63 | 17.71 | 16.9 | 17.35 | -2.53% | 80,483 | 139,069,143 |
| 2024-08-12 | 18.62 | 18.62 | 17.51 | 17.8 | -6.32% | 95,656 | 170,995,543 |
| 2024-08-09 | 18.99 | 19.43 | 18.63 | 19 | +0.21% | 111,413 | 211,938,759 |
| 2024-08-08 | 20.15 | 20.27 | 18.9 | 18.96 | -5.91% | 197,978 | 385,773,334 |
| 2024-08-07 | 18.39 | 20.15 | 18.32 | 20.15 | +9.99% | 150,907 | 302,212,434 |
| 2024-08-06 | 18.8 | 18.98 | 18.01 | 18.32 | -1.13% | 92,024 | 168,802,449 |
| 2024-08-05 | 19.57 | 20.26 | 18.41 | 18.53 | -6.93% | 128,057 | 246,244,853 |
| 2024-08-02 | 19.3 | 20.79 | 19.07 | 19.91 | +1.58% | 190,092 | 377,459,558 |
| 2024-08-01 | 18.26 | 20.25 | 18.18 | 19.6 | +6.06% | 197,240 | 380,362,565 |
| 2024-07-31 | 18.2 | 18.9 | 17.77 | 18.48 | -0.05% | 148,008 | 269,647,481 |
| 2024-07-30 | 18.33 | 19.16 | 18.08 | 18.49 | -5.52% | 172,225 | 319,353,418 |
| 2024-07-29 | 17.86 | 19.65 | 17.68 | 19.57 | +9.57% | 184,586 | 340,709,827 |
| 2024-07-26 | 16.99 | 17.99 | 16.9 | 17.86 | +4.02% | 120,458 | 212,139,639 |
| 2024-07-25 | 17 | 17.31 | 16.71 | 17.17 | -1.15% | 83,353 | 141,968,460 |
| 2024-07-24 | 17.14 | 18.1 | 16.94 | 17.37 | +0.46% | 120,613 | 210,372,121 |
| 2024-07-23 | 17.8 | 18.53 | 17.26 | 17.29 | -3.3% | 158,803 | 281,717,696 |
| 2024-07-22 | 16.99 | 17.88 | 16.49 | 17.88 | +10.03% | 124,691 | 216,970,688 |
| 2024-07-19 | 16.08 | 16.54 | 15.8 | 16.25 | +1.37% | 33,320 | 54,235,741 |
| 2024-07-18 | 16.2 | 16.25 | 15.6 | 16.03 | -1.11% | 33,657 | 53,433,726 |
| 2024-07-17 | 16.82 | 16.89 | 16.2 | 16.21 | -3.8% | 33,124 | 54,510,383 |
| 2024-07-16 | 16.61 | 16.86 | 16.45 | 16.85 | +1.14% | 25,974 | 43,406,059 |
| 2024-07-15 | 16.83 | 16.91 | 16.55 | 16.66 | -1.54% | 26,860 | 44,731,247 |
| 2024-07-12 | 17.3 | 17.3 | 16.87 | 16.92 | -1.28% | 31,091 | 53,019,299 |
| 2024-07-11 | 17.11 | 17.3 | 17.01 | 17.14 | +1.24% | 33,972 | 58,330,772 |
| 2024-07-10 | 16.99 | 17.24 | 16.82 | 16.93 | -0.7% | 30,165 | 51,298,894 |
| 2024-07-09 | 16.48 | 17.08 | 16.39 | 17.05 | +2.65% | 46,587 | 78,021,520 |
| 2024-07-08 | 17.13 | 17.35 | 16.58 | 16.61 | -3.21% | 40,628 | 67,991,054 |
| 2024-07-05 | 17.11 | 17.48 | 16.8 | 17.16 | -0.23% | 44,269 | 76,257,772 |
| 2024-07-04 | 17.64 | 17.95 | 17.17 | 17.2 | -2.38% | 39,104 | 68,265,215 |
| 2024-07-03 | 17.98 | 18.14 | 17.46 | 17.62 | -2.65% | 55,716 | 98,963,279 |
| 2024-07-02 | 17.9 | 18.48 | 17.89 | 18.1 | +1.23% | 61,949 | 113,013,645 |
| 2024-07-01 | 17.59 | 18.12 | 17.27 | 17.88 | +0.51% | 55,613 | 98,099,734 |
| 2024-06-28 | 17.75 | 18.1 | 17.5 | 17.79 | -0.5% | 48,474 | 86,396,667 |
| 2024-06-27 | 18.06 | 18.33 | 17.77 | 17.88 | -1.49% | 49,666 | 89,387,796 |
| 2024-06-26 | 17.59 | 18.27 | 17.41 | 18.15 | +1.45% | 53,686 | 95,835,515 |
| 2024-06-25 | 18 | 18.06 | 17.51 | 17.89 | +0.39% | 52,312 | 92,959,942 |
| 2024-06-24 | 18.84 | 18.84 | 17.5 | 17.82 | -6.21% | 78,191 | 140,696,736 |
| 2024-06-21 | 19.3 | 19.49 | 18.68 | 19 | -1.66% | 52,972 | 100,479,219 |
| 2024-06-20 | 20.26 | 20.33 | 19.3 | 19.32 | -4.83% | 75,501 | 148,476,669 |
| 2024-06-19 | 20.42 | 20.94 | 20.23 | 20.3 | -0.54% | 108,563 | 222,626,750 |
| 2024-06-18 | 19 | 20.5 | 19 | 20.41 | +6.3% | 120,987 | 241,191,998 |
| 2024-06-17 | 19.52 | 19.66 | 19.01 | 19.2 | -0.47% | 57,948 | 111,901,190 |
| 2024-06-14 | 19.69 | 19.69 | 19.08 | 19.29 | -2.08% | 64,391 | 124,091,687 |
| 2024-06-13 | 20.41 | 20.8 | 19.6 | 19.7 | -2.48% | 76,817 | 153,709,544 |
| 2024-06-12 | 19.27 | 20.55 | 19.27 | 20.2 | +4.18% | 101,774 | 204,278,757 |
| 2024-06-11 | 19.31 | 19.65 | 18.91 | 19.39 | -0.82% | 73,582 | 142,120,172 |
| 2024-06-07 | 20.37 | 20.61 | 19.15 | 19.55 | -2.78% | 96,067 | 189,273,221 |
| 2024-06-06 | 21.94 | 22.8 | 19.8 | 20.11 | -8.34% | 138,417 | 288,900,834 |
| 2024-06-05 | 22.1 | 22.98 | 21.51 | 21.94 | -1.97% | 106,745 | 238,014,332 |
| 2024-06-04 | 24.88 | 24.97 | 22.38 | 22.38 | -10.01% | 135,634 | 306,610,568 |
| 2024-06-03 | 25.87 | 26.63 | 24.85 | 24.87 | -2.7% | 95,533 | 244,070,326 |
| 2024-05-31 | 25.36 | 26.58 | 24.97 | 25.56 | +3.02% | 150,843 | 386,258,902 |
| 2024-05-30 | 22.35 | 24.81 | 22.24 | 24.81 | +10.02% | 154,066 | 371,637,365 |
| 2024-05-29 | 22.04 | 22.96 | 22.04 | 22.55 | +2.04% | 64,174 | 144,428,175 |
| 2024-05-28 | 21.75 | 23 | 21.26 | 22.1 | +0.78% | 91,859 | 205,119,186 |
| 2024-05-27 | 23.55 | 23.6 | 21.27 | 21.93 | -7.19% | 146,376 | 321,300,524 |
| 2024-05-24 | 23.57 | 24.14 | 23.13 | 23.63 | -0.13% | 64,680 | 153,179,989 |
| 2024-05-23 | 25.5 | 25.5 | 23.4 | 23.66 | -7.69% | 116,438 | 282,881,070 |
| 2024-05-22 | 26.93 | 26.99 | 25.46 | 25.63 | -5.04% | 86,977 | 225,886,294 |
| 2024-05-21 | 27.42 | 27.94 | 26.7 | 26.99 | -2.56% | 86,528 | 235,825,459 |
| 2024-05-20 | 26.6 | 28.04 | 26.13 | 27.7 | +6.13% | 151,962 | 414,515,629 |
| 2024-05-17 | 24.78 | 26.66 | 24.51 | 26.1 | +5.24% | 107,628 | 276,231,258 |
| 2024-05-16 | 25.28 | 25.7 | 24.53 | 24.8 | -1.74% | 66,587 | 166,811,508 |
| 2024-05-15 | 25.08 | 26.39 | 25.08 | 25.24 | +0.08% | 76,708 | 196,275,109 |
| 2024-05-14 | 25.6 | 25.99 | 24.69 | 25.22 | -3.59% | 92,713 | 233,962,206 |
| 2024-05-13 | 26.5 | 27.39 | 24.48 | 26.16 | -2.79% | 170,892 | 440,550,719 |
| 2024-05-10 | 27.48 | 28.92 | 26.58 | 26.91 | -0.63% | 194,140 | 538,494,526 |
| 2024-05-09 | 26.86 | 27.2 | 25.89 | 27.08 | +1.8% | 143,617 | 381,979,717 |
| 2024-05-08 | 27.8 | 27.9 | 25.47 | 26.6 | -4.25% | 190,647 | 507,347,069 |
| 2024-05-07 | 27.52 | 28.44 | 26.9 | 27.78 | -1.84% | 175,682 | 484,031,089 |
| 2024-05-06 | 26.47 | 29.28 | 26.47 | 28.3 | +2.61% | 240,737 | 666,316,239 |
| 2024-04-30 | 25.66 | 28.6 | 25 | 27.58 | +4.87% | 240,477 | 660,178,174 |
| 2024-04-29 | 24.5 | 26.3 | 23.25 | 26.3 | +10% | 275,202 | 686,065,876 |
| 2024-04-26 | 21.41 | 23.91 | 21.34 | 23.91 | +9.98% | 238,658 | 553,633,388 |
| 2024-04-25 | 20.01 | 22.38 | 20.01 | 21.74 | +6.41% | 165,265 | 355,545,055 |
| 2024-04-24 | 20.3 | 21.09 | 20.2 | 20.43 | -0.34% | 116,821 | 240,109,821 |
| 2024-04-23 | 19.6 | 21.32 | 19.42 | 20.5 | +2.6% | 204,448 | 419,339,513 |
| 2024-04-22 | 18.16 | 19.98 | 17.86 | 19.98 | +10.02% | 192,175 | 378,284,006 |
| 2024-04-19 | 18.59 | 19.6 | 17.25 | 18.16 | -2.37% | 130,077 | 236,003,321 |
| 2024-04-18 | 19.46 | 19.55 | 18.34 | 18.6 | -4.42% | 98,764 | 186,632,391 |
| 2024-04-17 | 19.99 | 20.4 | 18.91 | 19.46 | +1.09% | 103,843 | 204,424,644 |
| 2024-04-16 | 20 | 20.69 | 19.25 | 19.25 | -7.89% | 154,340 | 306,421,965 |
| 2024-04-15 | 20.28 | 21.95 | 20.12 | 20.9 | +4.76% | 225,108 | 474,326,535 |
| 2024-04-12 | 18.44 | 20.66 | 18.27 | 19.95 | +6.23% | 267,196 | 529,602,269 |
| 2024-04-11 | 18.16 | 19.24 | 17.88 | 18.78 | +4.22% | 144,853 | 268,864,014 |
| 2024-04-10 | 18.64 | 18.64 | 17.81 | 18.02 | -3.64% | 148,464 | 270,062,718 |
| 2024-04-09 | 16.65 | 18.7 | 16.5 | 18.7 | +10% | 124,669 | 228,577,500 |
| 2024-04-08 | 16.67 | 17.77 | 15.99 | 17 | +1.31% | 72,329 | 121,334,786 |
| 2024-04-03 | 17.5 | 17.61 | 16.61 | 16.78 | -4.11% | 66,478 | 112,413,208 |
| 2024-04-02 | 17.94 | 17.98 | 17.3 | 17.5 | -2.45% | 110,128 | 194,176,781 |
| 2024-04-01 | 17.08 | 18.4 | 17.08 | 17.94 | +7.23% | 142,820 | 259,331,667 |
| 2024-03-29 | 17.03 | 17.16 | 16.48 | 16.73 | -2.22% | 52,876 | 88,253,900 |
| 2024-03-28 | 16.65 | 17.36 | 16.3 | 17.11 | +2.21% | 66,203 | 112,905,405 |
| 2024-03-27 | 18.3 | 18.35 | 16.61 | 16.74 | -9.02% | 97,314 | 169,162,825 |
| 2024-03-26 | 18.81 | 19.38 | 18.31 | 18.4 | -5.35% | 169,700 | 315,945,714 |
| 2024-03-25 | 17.66 | 19.44 | 17.48 | 19.44 | +10.02% | 85,983 | 164,591,346 |
| 2024-03-22 | 17.77 | 17.9 | 17.27 | 17.67 | -1.23% | 40,543 | 71,255,060 |
| 2024-03-21 | 18.08 | 18.39 | 17.73 | 17.89 | -1.16% | 46,074 | 82,763,060 |
| 2024-03-20 | 17.57 | 18.17 | 17.5 | 18.1 | +1.91% | 59,086 | 105,922,184 |
| 2024-03-19 | 17.35 | 18.1 | 17.22 | 17.76 | +2.07% | 74,097 | 131,335,242 |
| 2024-03-18 | 17.26 | 17.43 | 16.86 | 17.4 | +1.69% | 47,114 | 81,206,292 |
| 2024-03-15 | 16.99 | 17.19 | 16.76 | 17.11 | -0.18% | 29,998 | 50,914,417 |
| 2024-03-14 | 17.46 | 17.49 | 16.76 | 17.14 | -2.22% | 46,765 | 80,295,869 |
| 2024-03-13 | 17.25 | 17.79 | 17.13 | 17.53 | +1.74% | 64,559 | 112,760,568 |
| 2024-03-12 | 16.99 | 17.36 | 16.84 | 17.23 | +2.01% | 48,369 | 82,769,917 |
| 2024-03-11 | 16.45 | 16.95 | 16.45 | 16.89 | +1.93% | 40,379 | 67,493,239 |
| 2024-03-08 | 16.23 | 16.65 | 16.08 | 16.57 | +1.97% | 36,292 | 59,609,873 |
| 2024-03-07 | 16.86 | 17 | 16.24 | 16.25 | -3.62% | 50,465 | 83,873,018 |
| 2024-03-06 | 16.99 | 17.09 | 16.53 | 16.86 | -1.63% | 47,281 | 79,614,860 |
| 2024-03-05 | 16.88 | 17.32 | 16.51 | 17.14 | +0.71% | 70,786 | 120,118,413 |
| 2024-03-04 | 17.19 | 17.34 | 16.68 | 17.02 | -1.73% | 71,729 | 121,959,586 |
| 2024-03-01 | 17.92 | 17.92 | 16.97 | 17.32 | +1.76% | 123,374 | 213,969,823 |
| 2024-02-29 | 15.84 | 17.02 | 15.84 | 17.02 | +10.02% | 47,264 | 79,165,513 |
| 2024-02-28 | 17.2 | 17.5 | 15.47 | 15.47 | -9.85% | 91,606 | 151,890,779 |
| 2024-02-27 | 16.87 | 17.23 | 16.49 | 17.16 | +1.18% | 85,003 | 143,269,262 |
| 2024-02-26 | 16.44 | 17.48 | 16.4 | 16.96 | +0.24% | 106,018 | 180,111,171 |
| 2024-02-23 | 15.45 | 16.92 | 15.15 | 16.92 | +10.01% | 53,666 | 85,577,599 |
| 2024-02-22 | 14.5 | 15.42 | 14.45 | 15.38 | +6% | 53,909 | 80,988,836 |
| 2024-02-21 | 14.37 | 15.05 | 14.05 | 14.51 | +0.62% | 45,522 | 66,704,435 |
| 2024-02-20 | 14.03 | 14.45 | 13.63 | 14.42 | +2.56% | 43,127 | 61,027,418 |
| 2024-02-19 | 13.21 | 14.26 | 13.21 | 14.06 | +7.74% | 52,591 | 73,001,133 |
| 2024-02-08 | 11.93 | 13.1 | 11.88 | 13.05 | +9.48% | 59,278 | 74,947,122 |
| 2024-02-07 | 13.06 | 13.11 | 11.76 | 11.92 | -8.66% | 66,782 | 82,852,795 |
| 2024-02-06 | 12.7 | 13.5 | 11.96 | 13.05 | +0.69% | 51,907 | 65,751,362 |
| 2024-02-05 | 14.07 | 14.09 | 12.94 | 12.96 | -9.87% | 65,072 | 85,977,181 |
| 2024-02-02 | 15.29 | 15.33 | 14.01 | 14.38 | -5.39% | 79,053 | 114,512,820 |
| 2024-02-01 | 14.5 | 15.5 | 14.5 | 15.2 | +5.85% | 81,962 | 123,048,481 |
| 2024-01-31 | 15.45 | 15.5 | 14.22 | 14.36 | -9.11% | 75,398 | 111,361,229 |
| 2024-01-30 | 16.6 | 16.6 | 15.74 | 15.8 | -4.53% | 45,400 | 73,011,413 |
| 2024-01-29 | 17.89 | 17.97 | 16.38 | 16.55 | -7.7% | 68,656 | 115,821,178 |
| 2024-01-26 | 18.39 | 18.64 | 17.89 | 17.93 | -2.77% | 43,460 | 79,202,567 |
| 2024-01-25 | 17.68 | 18.44 | 17.3 | 18.44 | +3.83% | 54,039 | 97,151,767 |
| 2024-01-24 | 17.85 | 18.2 | 17.14 | 17.76 | +0.34% | 52,532 | 92,832,473 |
| 2024-01-23 | 17.77 | 18 | 16.9 | 17.7 | -2.75% | 63,430 | 111,440,618 |
| 2024-01-22 | 20.12 | 20.12 | 18.2 | 18.2 | -9.99% | 88,425 | 167,639,327 |
| 2024-01-19 | 21.41 | 21.41 | 20.1 | 20.22 | -6.99% | 80,163 | 164,853,669 |
| 2024-01-18 | 21.51 | 21.77 | 20.48 | 21.74 | +1.3% | 75,262 | 158,444,768 |
| 2024-01-17 | 22.08 | 22.15 | 21.38 | 21.46 | -2.54% | 57,601 | 124,927,234 |
| 2024-01-16 | 22.1 | 22.49 | 21.5 | 22.02 | -0.05% | 92,418 | 201,990,756 |
| 2024-01-15 | 21.77 | 22.47 | 21.63 | 22.03 | -0.86% | 117,821 | 259,292,394 |
| 2024-01-12 | 22.79 | 23.47 | 22.05 | 22.22 | +3.01% | 243,702 | 552,097,484 |
| 2024-01-11 | 19.78 | 21.57 | 19.61 | 21.57 | +9.99% | 60,821 | 129,411,787 |
| 2024-01-10 | 20.08 | 20.16 | 19.3 | 19.61 | -3.3% | 54,450 | 107,016,320 |
| 2024-01-09 | 20.56 | 20.78 | 19.89 | 20.28 | -1.31% | 75,226 | 152,482,187 |
| 2024-01-08 | 20.63 | 21.23 | 20.35 | 20.55 | -1.67% | 79,956 | 165,490,403 |
| 2024-01-05 | 21.6 | 21.95 | 20.73 | 20.9 | -3.2% | 142,360 | 302,172,287 |
| 2024-01-04 | 19.53 | 21.59 | 19.47 | 21.59 | +9.98% | 105,377 | 224,032,289 |
| 2024-01-03 | 20 | 20 | 19.47 | 19.63 | -0.86% | 23,460 | 46,174,564 |
| 2024-01-02 | 20.09 | 20.48 | 19.59 | 19.8 | +0.46% | 40,032 | 79,639,346 |
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：