股票概览
22.98
+1.82%
+0.41
22.6
开盘价
23.2
最高价
22.41
最低价
183,183
成交量
数据更新至: 2025-03-25
技术指标
22.91
MA5 (5日均线)
23.22
MA10 (10日均线)
23.70
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 | 22.6 | 23.2 | 22.41 | 22.98 | +1.82% | 183,183 | 417,892,448 |
| 2025-03-24 | 22.62 | 22.79 | 22.17 | 22.57 | -0.27% | 221,762 | 498,607,872 |
| 2025-03-21 | 23.04 | 23.26 | 22.56 | 22.63 | -2.12% | 255,161 | 582,548,237 |
| 2025-03-20 | 23.25 | 23.39 | 23.1 | 23.12 | -0.64% | 176,090 | 409,041,698 |
| 2025-03-19 | 23.55 | 23.6 | 23.19 | 23.27 | -1.73% | 237,318 | 553,623,481 |
| 2025-03-18 | 23.7 | 24.03 | 23.5 | 23.68 | +0.25% | 306,310 | 727,481,884 |
| 2025-03-17 | 23.81 | 23.9 | 23.5 | 23.62 | -0.63% | 252,985 | 599,409,857 |
| 2025-03-14 | 23.1 | 23.81 | 23.03 | 23.77 | +2.37% | 378,578 | 891,934,800 |
| 2025-03-13 | 23.33 | 24.1 | 23.02 | 23.22 | -0.51% | 387,587 | 908,053,362 |
| 2025-03-12 | 23.5 | 23.63 | 23.21 | 23.34 | +0.09% | 293,526 | 687,489,717 |
| 2025-03-11 | 23.1 | 23.63 | 23.02 | 23.32 | -0.51% | 272,907 | 636,079,252 |
| 2025-03-10 | 23.65 | 23.82 | 23.24 | 23.44 | -0.93% | 287,562 | 673,321,891 |
| 2025-03-07 | 24 | 24.03 | 23.52 | 23.66 | -1.99% | 347,566 | 824,953,896 |
| 2025-03-06 | 23.94 | 24.39 | 23.92 | 24.14 | +1.3% | 417,288 | 1,006,537,264 |
| 2025-03-05 | 23.88 | 24.02 | 23.43 | 23.83 | -0.46% | 374,507 | 886,685,651 |
| 2025-03-04 | 24.45 | 24.45 | 23.62 | 23.94 | -3.04% | 633,031 | 1,514,050,258 |
| 2025-03-03 | 24.5 | 25.79 | 24.18 | 24.69 | +1.6% | 821,026 | 2,064,005,921 |
| 2025-02-28 | 25.01 | 25.3 | 24.1 | 24.3 | -4.07% | 565,834 | 1,392,963,759 |
| 2025-02-27 | 25.17 | 25.99 | 24.85 | 25.33 | +0.96% | 738,758 | 1,873,802,363 |
| 2025-02-26 | 24.68 | 25.35 | 24.57 | 25.09 | +2.03% | 563,637 | 1,411,082,931 |
| 2025-02-25 | 24.2 | 25.13 | 24.12 | 24.59 | -0.04% | 486,364 | 1,201,430,777 |
| 2025-02-24 | 25.15 | 25.22 | 24.32 | 24.6 | -1.2% | 456,502 | 1,123,101,923 |
| 2025-02-21 | 24.18 | 25.14 | 24.18 | 24.9 | +2.94% | 794,238 | 1,972,109,465 |
| 2025-02-20 | 23.46 | 24.68 | 23.12 | 24.19 | +2.76% | 653,589 | 1,569,502,614 |
| 2025-02-19 | 23.01 | 23.56 | 22.95 | 23.54 | +0.99% | 327,796 | 764,879,955 |
| 2025-02-18 | 23.55 | 24 | 23.16 | 23.31 | -0.55% | 463,612 | 1,097,433,394 |
| 2025-02-17 | 23.72 | 23.85 | 23.13 | 23.44 | -1.18% | 320,082 | 749,034,741 |
| 2025-02-14 | 23.66 | 24.22 | 23.55 | 23.72 | -0.13% | 308,596 | 734,393,403 |
| 2025-02-13 | 23.79 | 24.2 | 23.72 | 23.75 | +0.13% | 566,231 | 1,357,882,003 |
| 2025-02-12 | 23.04 | 23.86 | 22.95 | 23.72 | +2.68% | 463,407 | 1,086,224,763 |
| 2025-02-11 | 23.27 | 23.33 | 22.9 | 23.1 | -0.9% | 267,010 | 615,802,034 |
| 2025-02-10 | 23.68 | 23.68 | 22.9 | 23.31 | -0.81% | 420,798 | 975,165,659 |
| 2025-02-07 | 24 | 24 | 23.2 | 23.5 | -2.08% | 560,665 | 1,324,269,163 |
| 2025-02-06 | 22 | 24.21 | 21.98 | 24 | +8.99% | 948,847 | 2,241,600,921 |
| 2025-02-05 | 21.43 | 22.29 | 21.31 | 22.02 | +2.75% | 355,726 | 777,191,782 |
| 2025-01-27 | 22 | 22.19 | 21.43 | 21.43 | -2.24% | 164,520 | 357,085,729 |
| 2025-01-24 | 21.41 | 22.06 | 21.41 | 21.92 | +1.72% | 199,570 | 436,033,067 |
| 2025-01-23 | 22.35 | 22.4 | 21.51 | 21.55 | -2.05% | 256,708 | 562,788,246 |
| 2025-01-22 | 22.19 | 22.33 | 21.88 | 22 | -0.68% | 191,953 | 423,390,922 |
| 2025-01-21 | 22.01 | 22.28 | 21.65 | 22.15 | +1.1% | 211,393 | 464,982,350 |
| 2025-01-20 | 21.44 | 22.07 | 21.41 | 21.91 | +2.91% | 283,145 | 618,371,152 |
| 2025-01-17 | 21.07 | 21.44 | 20.97 | 21.29 | +0.9% | 175,141 | 372,069,367 |
| 2025-01-16 | 21.31 | 21.58 | 20.92 | 21.1 | +0.38% | 208,013 | 441,490,081 |
| 2025-01-15 | 21.2 | 21.24 | 20.91 | 21.02 | -1.41% | 183,604 | 386,076,682 |
| 2025-01-14 | 20.7 | 21.46 | 20.46 | 21.32 | +3.09% | 311,257 | 655,294,150 |
| 2025-01-13 | 20.35 | 20.89 | 20.34 | 20.68 | +0.24% | 156,720 | 323,249,954 |
| 2025-01-10 | 20.9 | 21.18 | 20.61 | 20.63 | -0.96% | 180,268 | 376,933,757 |
| 2025-01-09 | 20.56 | 21.14 | 20.5 | 20.83 | +0.73% | 182,978 | 382,648,619 |
| 2025-01-08 | 21.01 | 21.1 | 20.07 | 20.68 | -2.18% | 267,002 | 548,413,935 |
| 2025-01-07 | 20.66 | 21.18 | 20.5 | 21.14 | +2.32% | 216,436 | 454,648,108 |
| 2025-01-06 | 20.52 | 20.95 | 20.33 | 20.66 | +0.68% | 240,006 | 496,409,412 |
| 2025-01-03 | 21.25 | 21.28 | 20.51 | 20.52 | -4.02% | 357,638 | 747,200,118 |
| 2025-01-02 | 22.85 | 23.12 | 21.05 | 21.38 | -4.17% | 379,227 | 826,251,392 |
| 2024-12-31 | 23.22 | 23.33 | 22.3 | 22.31 | -3.92% | 299,787 | 679,301,063 |
| 2024-12-30 | 22.8 | 23.49 | 22.74 | 23.22 | +1.49% | 268,395 | 622,778,362 |
| 2024-12-27 | 23.05 | 23.48 | 22.8 | 22.88 | -0.69% | 278,257 | 642,038,428 |
| 2024-12-26 | 22.41 | 23.15 | 22.4 | 23.04 | +1.99% | 230,819 | 528,503,503 |
| 2024-12-25 | 23.39 | 23.4 | 22.37 | 22.59 | -1.78% | 279,294 | 635,635,300 |
| 2024-12-24 | 23 | 23.22 | 22.84 | 23 | +0.7% | 181,172 | 416,471,172 |
| 2024-12-23 | 23.15 | 23.6 | 22.84 | 22.84 | -1.76% | 234,185 | 542,686,893 |
| 2024-12-20 | 23.15 | 23.85 | 23.15 | 23.25 | +0.43% | 294,987 | 691,069,661 |
| 2024-12-19 | 22.74 | 23.24 | 22.65 | 23.15 | +0.87% | 277,118 | 638,396,228 |
| 2024-12-18 | 22.74 | 23 | 22.7 | 22.95 | +0.92% | 182,234 | 416,803,149 |
| 2024-12-17 | 22.73 | 23.18 | 22.53 | 22.74 | +0.4% | 273,216 | 624,525,819 |
| 2024-12-16 | 23.21 | 23.26 | 22.46 | 22.65 | -2.24% | 285,293 | 650,970,940 |
| 2024-12-13 | 23.59 | 23.59 | 23.04 | 23.17 | -1.95% | 291,551 | 676,087,267 |
| 2024-12-12 | 23.43 | 23.71 | 23.1 | 23.63 | +0.51% | 276,587 | 648,105,600 |
| 2024-12-11 | 23.41 | 23.8 | 23.2 | 23.51 | +0.3% | 259,198 | 608,767,503 |
| 2024-12-10 | 24.28 | 24.5 | 23.41 | 23.44 | -0.13% | 407,165 | 971,326,425 |
| 2024-12-09 | 23.65 | 24.11 | 23.23 | 23.47 | -0.76% | 286,327 | 676,555,109 |
| 2024-12-06 | 23.2 | 23.89 | 23.03 | 23.65 | +1.81% | 391,798 | 920,992,802 |
| 2024-12-05 | 23.16 | 23.37 | 23.06 | 23.23 | -0.04% | 200,123 | 464,793,486 |
| 2024-12-04 | 23.42 | 23.58 | 23.11 | 23.24 | -1.73% | 261,785 | 609,948,665 |
| 2024-12-03 | 24.01 | 24.15 | 23.16 | 23.65 | -1% | 449,968 | 1,056,234,971 |
| 2024-12-02 | 22.81 | 24 | 22.51 | 23.89 | +4.51% | 600,750 | 1,417,781,717 |
| 2024-11-29 | 22.66 | 23.3 | 22.44 | 22.86 | +0.26% | 389,564 | 891,410,981 |
| 2024-11-28 | 23.16 | 23.32 | 22.72 | 22.8 | -1.64% | 264,974 | 610,864,402 |
| 2024-11-27 | 22.33 | 23.2 | 21.9 | 23.18 | +3.48% | 423,535 | 955,427,970 |
| 2024-11-26 | 23.3 | 23.3 | 22.33 | 22.4 | -3.74% | 420,602 | 952,124,013 |
| 2024-11-25 | 22.99 | 23.54 | 22.71 | 23.27 | +2.24% | 436,870 | 1,011,240,755 |
| 2024-11-22 | 23.75 | 24.15 | 22.71 | 22.76 | -4.25% | 446,466 | 1,048,484,920 |
| 2024-11-21 | 23.9 | 24.07 | 23.42 | 23.77 | -1.57% | 362,360 | 861,351,785 |
| 2024-11-20 | 24.1 | 24.35 | 23.81 | 24.15 | -0.37% | 456,823 | 1,099,345,221 |
| 2024-11-19 | 23.6 | 24.43 | 23 | 24.24 | +3.46% | 589,717 | 1,398,080,800 |
| 2024-11-18 | 24.09 | 24.18 | 23 | 23.43 | -2.33% | 651,395 | 1,525,703,416 |
| 2024-11-15 | 24.3 | 25.1 | 23.99 | 23.99 | -1.11% | 731,298 | 1,799,331,939 |
| 2024-11-14 | 25.01 | 25.18 | 24.19 | 24.26 | -1.42% | 671,433 | 1,655,373,810 |
| 2024-11-13 | 24.78 | 25.31 | 23.94 | 24.61 | -1.72% | 719,223 | 1,759,003,309 |
| 2024-11-12 | 25.74 | 26.28 | 24.67 | 25.04 | +0.08% | 1,249,918 | 3,192,159,633 |
| 2024-11-11 | 23.37 | 25.26 | 22.88 | 25.02 | +6.02% | 1,087,510 | 2,655,694,804 |
| 2024-11-08 | 24.26 | 25 | 23.5 | 23.6 | -0.72% | 909,537 | 2,201,866,641 |
| 2024-11-07 | 23.63 | 23.8 | 23.01 | 23.77 | +1.58% | 680,411 | 1,594,819,067 |
| 2024-11-06 | 23.31 | 24.45 | 23.21 | 23.4 | +1.52% | 1,006,101 | 2,405,520,862 |
| 2024-11-05 | 22.3 | 23.26 | 22.06 | 23.05 | +3.69% | 681,514 | 1,559,078,653 |
| 2024-11-04 | 21.71 | 22.63 | 21.71 | 22.23 | +2.44% | 397,470 | 884,131,548 |
| 2024-11-01 | 22.55 | 22.63 | 21.57 | 21.7 | -4.07% | 592,398 | 1,302,188,161 |
| 2024-10-31 | 22.5 | 23 | 22.25 | 22.62 | +0.31% | 601,520 | 1,363,088,932 |
| 2024-10-30 | 23.35 | 23.36 | 22.43 | 22.55 | -3.38% | 724,707 | 1,648,736,721 |
| 2024-10-29 | 23.36 | 23.88 | 23.1 | 23.34 | +0.34% | 693,248 | 1,623,966,150 |
| 2024-10-28 | 23.5 | 23.5 | 22.82 | 23.26 | -0.6% | 580,758 | 1,340,461,517 |
| 2024-10-25 | 22.66 | 23.8 | 22.48 | 23.4 | +4.6% | 1,017,584 | 2,363,003,711 |
| 2024-10-24 | 23.09 | 23.09 | 22.2 | 22.37 | -3.12% | 517,895 | 1,163,952,730 |
| 2024-10-23 | 22.8 | 23.43 | 22.41 | 23.09 | +0.7% | 713,431 | 1,635,878,739 |
| 2024-10-22 | 22.67 | 23.3 | 22.38 | 22.93 | +0.92% | 693,356 | 1,582,792,904 |
| 2024-10-21 | 22.82 | 23.47 | 22.45 | 22.72 | +1.38% | 906,189 | 2,081,643,018 |
| 2024-10-18 | 21.07 | 23.28 | 20.98 | 22.41 | +6.11% | 907,096 | 2,001,616,435 |
| 2024-10-17 | 21.3 | 21.67 | 21.11 | 21.12 | -0.33% | 462,101 | 988,466,421 |
| 2024-10-16 | 21.08 | 21.68 | 20.97 | 21.19 | -1.99% | 463,741 | 988,158,767 |
| 2024-10-15 | 21.5 | 22.42 | 21.18 | 21.62 | +0.46% | 836,810 | 1,835,374,559 |
| 2024-10-14 | 21.08 | 21.62 | 20.69 | 21.52 | +4.01% | 719,709 | 1,527,999,724 |
| 2024-10-11 | 22.08 | 22.38 | 20.37 | 20.69 | -7.26% | 844,375 | 1,776,829,917 |
| 2024-10-10 | 22.7 | 23.65 | 22.3 | 22.31 | +1.13% | 920,601 | 2,103,035,200 |
| 2024-10-09 | 24.88 | 24.89 | 22.05 | 22.06 | -16.09% | 1,475,492 | 3,476,085,885 |
| 2024-10-08 | 26.35 | 26.35 | 23.8 | 26.29 | +19.72% | 1,783,637 | 4,546,579,267 |
| 2024-09-30 | 19.55 | 22 | 19.13 | 21.96 | +19.54% | 1,367,218 | 2,801,917,699 |
| 2024-09-27 | 17.28 | 18.79 | 17.14 | 18.37 | +8.76% | 867,151 | 1,558,717,354 |
| 2024-09-26 | 16.54 | 16.9 | 16.37 | 16.89 | +2.3% | 468,931 | 780,057,130 |
| 2024-09-25 | 16.26 | 17.29 | 16.21 | 16.51 | +2.87% | 627,051 | 1,045,376,884 |
| 2024-09-24 | 15.56 | 16.08 | 15.2 | 16.05 | +3.55% | 414,386 | 652,643,903 |
| 2024-09-23 | 15.52 | 15.75 | 15.35 | 15.5 | +0.39% | 188,616 | 294,308,097 |
| 2024-09-20 | 15.5 | 15.67 | 15.25 | 15.44 | -0.26% | 187,361 | 288,646,895 |
| 2024-09-19 | 15.44 | 15.77 | 15.15 | 15.48 | +1.44% | 267,379 | 413,432,910 |
| 2024-09-18 | 15.5 | 15.51 | 14.95 | 15.26 | -1.8% | 285,727 | 433,581,249 |
| 2024-09-13 | 15.9 | 15.95 | 15.53 | 15.54 | -2.33% | 274,907 | 431,214,146 |
| 2024-09-12 | 16.3 | 16.3 | 15.89 | 15.91 | -2.51% | 318,979 | 512,803,265 |
| 2024-09-11 | 16.02 | 16.35 | 15.94 | 16.32 | +2.38% | 400,235 | 649,470,065 |
| 2024-09-10 | 16.04 | 16.08 | 15.58 | 15.94 | -0.38% | 239,093 | 376,976,703 |
| 2024-09-09 | 15.8 | 16.13 | 15.75 | 16 | +0.25% | 211,104 | 337,528,055 |
| 2024-09-06 | 16.49 | 16.49 | 15.91 | 15.96 | -3.21% | 316,081 | 510,487,150 |
| 2024-09-05 | 16.58 | 16.72 | 16.33 | 16.49 | -0.72% | 308,861 | 509,908,909 |
| 2024-09-04 | 16.63 | 16.82 | 16.45 | 16.61 | -0.84% | 403,033 | 669,048,705 |
| 2024-09-03 | 16.26 | 16.86 | 16.26 | 16.75 | +2.51% | 444,622 | 741,011,536 |
| 2024-09-02 | 16.66 | 16.87 | 16.33 | 16.34 | -2.68% | 416,333 | 689,469,511 |
| 2024-08-30 | 16.06 | 17.16 | 15.9 | 16.79 | +5.66% | 802,098 | 1,344,995,995 |
| 2024-08-29 | 15.46 | 16.09 | 15.36 | 15.89 | +2.85% | 416,860 | 656,312,458 |
| 2024-08-28 | 15.44 | 15.66 | 15.33 | 15.45 | -0.39% | 197,991 | 306,002,433 |
| 2024-08-27 | 16.1 | 16.13 | 15.48 | 15.51 | -2.94% | 278,004 | 435,058,575 |
| 2024-08-26 | 15.88 | 16.18 | 15.85 | 15.98 | +1.08% | 300,645 | 481,201,025 |
| 2024-08-23 | 15.71 | 15.89 | 15.52 | 15.81 | +0.06% | 165,062 | 259,584,821 |
| 2024-08-22 | 15.96 | 16.13 | 15.75 | 15.8 | -1.43% | 244,372 | 388,301,671 |
| 2024-08-21 | 15.52 | 16.29 | 15.45 | 16.03 | +2.62% | 354,392 | 566,552,012 |
| 2024-08-20 | 15.85 | 15.94 | 15.57 | 15.62 | -1.45% | 171,937 | 269,868,352 |
| 2024-08-19 | 15.79 | 16.2 | 15.76 | 15.85 | +0.38% | 218,735 | 349,853,128 |
| 2024-08-16 | 16 | 16.09 | 15.76 | 15.79 | -1.31% | 247,500 | 393,943,872 |
| 2024-08-15 | 15.87 | 16.2 | 15.84 | 16 | +0.44% | 242,889 | 390,072,232 |
| 2024-08-14 | 16.07 | 16.11 | 15.88 | 15.93 | -1.18% | 167,652 | 267,665,098 |
| 2024-08-13 | 15.96 | 16.13 | 15.92 | 16.12 | +0.56% | 188,695 | 302,242,325 |
| 2024-08-12 | 15.89 | 16.16 | 15.89 | 16.03 | +0.44% | 167,859 | 269,150,830 |
| 2024-08-09 | 16.17 | 16.3 | 15.96 | 15.96 | -0.75% | 200,951 | 324,177,993 |
| 2024-08-08 | 16 | 16.35 | 15.86 | 16.08 | +0.06% | 279,172 | 450,030,480 |
| 2024-08-07 | 16.1 | 16.27 | 16 | 16.07 | -0.12% | 211,028 | 340,783,359 |
| 2024-08-06 | 16.15 | 16.28 | 15.9 | 16.09 | +1.19% | 247,517 | 398,606,464 |
| 2024-08-05 | 16.21 | 16.49 | 15.9 | 15.9 | -3.87% | 412,989 | 669,212,999 |
| 2024-08-02 | 16.68 | 16.85 | 16.5 | 16.54 | -1.78% | 293,742 | 489,082,704 |
| 2024-08-01 | 17.15 | 17.18 | 16.8 | 16.84 | -1.98% | 453,195 | 767,607,334 |
| 2024-07-31 | 16.61 | 17.22 | 16.45 | 17.18 | +3.56% | 634,566 | 1,075,355,931 |
| 2024-07-30 | 16.59 | 16.73 | 16.5 | 16.59 | -0.72% | 259,381 | 431,107,683 |
| 2024-07-29 | 17.04 | 17.14 | 16.65 | 16.71 | -2.28% | 429,498 | 722,517,481 |
| 2024-07-26 | 17.02 | 17.41 | 17.01 | 17.1 | +0.71% | 552,874 | 949,946,264 |
| 2024-07-25 | 17.06 | 17.25 | 16.82 | 16.98 | -0.7% | 410,553 | 697,921,112 |
| 2024-07-24 | 17.3 | 17.77 | 17.03 | 17.1 | -0.41% | 694,730 | 1,209,397,797 |
| 2024-07-23 | 17.71 | 17.78 | 17.13 | 17.17 | -2.94% | 487,644 | 850,474,641 |
| 2024-07-22 | 17.97 | 17.99 | 17.49 | 17.69 | -1.78% | 625,126 | 1,104,242,348 |
| 2024-07-19 | 18.23 | 18.34 | 17.8 | 18.01 | -1.26% | 771,170 | 1,393,981,668 |
| 2024-07-18 | 17.9 | 18.5 | 17.6 | 18.24 | -0.05% | 1,209,063 | 2,183,426,984 |
| 2024-07-17 | 18.86 | 19.08 | 18.23 | 18.25 | -1.19% | 1,928,895 | 3,592,944,040 |
| 2024-07-16 | 16.2 | 18.47 | 16.19 | 18.47 | +20.01% | 2,067,078 | 3,735,568,942 |
| 2024-07-15 | 15.18 | 15.51 | 15.14 | 15.39 | +0.72% | 289,549 | 443,644,526 |
| 2024-07-12 | 15 | 15.35 | 14.87 | 15.28 | +1.13% | 361,153 | 546,661,503 |
| 2024-07-11 | 14.48 | 15.17 | 14.37 | 15.11 | +6.33% | 486,904 | 725,804,371 |
| 2024-07-10 | 14.08 | 14.39 | 13.98 | 14.21 | +0.71% | 213,204 | 303,008,737 |
| 2024-07-09 | 13.66 | 14.12 | 13.53 | 14.11 | +3.67% | 231,476 | 321,090,295 |
| 2024-07-08 | 13.84 | 13.85 | 13.57 | 13.61 | -1.73% | 139,296 | 190,816,717 |
| 2024-07-05 | 13.89 | 14 | 13.7 | 13.85 | -0.29% | 178,330 | 246,455,209 |
| 2024-07-04 | 14.15 | 14.23 | 13.86 | 13.89 | -1.91% | 186,682 | 261,442,241 |
| 2024-07-03 | 14.2 | 14.6 | 14.08 | 14.16 | +0.07% | 215,327 | 307,453,287 |
| 2024-07-02 | 14.32 | 14.59 | 14.09 | 14.15 | -1.46% | 276,285 | 395,578,070 |
| 2024-07-01 | 15.18 | 15.2 | 13.8 | 14.36 | -5.34% | 578,747 | 826,698,400 |
| 2024-06-28 | 14.7 | 15.5 | 14.65 | 15.17 | +2.85% | 390,936 | 596,664,664 |
| 2024-06-27 | 14.94 | 15.04 | 14.7 | 14.75 | -1.99% | 220,769 | 327,467,324 |
| 2024-06-26 | 14.83 | 15.09 | 14.49 | 15.05 | +1.55% | 253,034 | 375,431,938 |
| 2024-06-25 | 14.96 | 15.14 | 14.64 | 14.82 | -1.2% | 203,761 | 303,010,404 |
| 2024-06-24 | 15.35 | 15.4 | 14.96 | 15 | -2.28% | 236,646 | 358,132,369 |
| 2024-06-21 | 15.3 | 15.55 | 15.21 | 15.35 | +0.39% | 193,638 | 298,028,765 |
| 2024-06-20 | 15.66 | 15.78 | 15.25 | 15.29 | -2.24% | 209,154 | 324,272,040 |
| 2024-06-19 | 15.79 | 15.85 | 15.52 | 15.64 | -0.89% | 224,839 | 352,076,338 |
| 2024-06-18 | 15.86 | 15.92 | 15.7 | 15.78 | -0.63% | 346,169 | 546,592,109 |
| 2024-06-17 | 15.19 | 16.09 | 15.13 | 15.88 | +3.93% | 543,765 | 853,107,467 |
| 2024-06-14 | 14.83 | 15.35 | 14.6 | 15.28 | +3.24% | 332,053 | 500,174,744 |
| 2024-06-13 | 14.85 | 15.09 | 14.77 | 14.8 | +0.14% | 214,406 | 319,011,556 |
| 2024-06-12 | 14.75 | 15.12 | 14.7 | 14.78 | +0.07% | 205,132 | 305,059,889 |
| 2024-06-11 | 14.61 | 14.78 | 14.42 | 14.77 | +1.1% | 206,610 | 303,147,465 |
| 2024-06-07 | 15.14 | 15.2 | 14.5 | 14.61 | -2.92% | 309,903 | 456,335,285 |
| 2024-06-06 | 15.4 | 15.45 | 14.94 | 15.05 | -1.76% | 378,103 | 572,364,677 |
| 2024-06-05 | 15.6 | 15.81 | 15.29 | 15.32 | -2.05% | 372,798 | 579,157,290 |
| 2024-06-04 | 15.56 | 15.69 | 15.4 | 15.64 | +0.13% | 310,125 | 482,695,046 |
| 2024-06-03 | 15.44 | 15.88 | 15.33 | 15.62 | +0.64% | 426,298 | 665,989,801 |
| 2024-05-31 | 15.15 | 15.93 | 15.08 | 15.52 | +2.65% | 596,715 | 930,328,736 |
| 2024-05-30 | 14.83 | 15.17 | 14.71 | 15.12 | +2.93% | 482,658 | 726,852,576 |
| 2024-05-29 | 14.57 | 14.88 | 14.54 | 14.69 | +0.75% | 203,749 | 299,958,053 |
| 2024-05-28 | 14.67 | 14.84 | 14.54 | 14.58 | -1.09% | 164,550 | 241,378,404 |
| 2024-05-27 | 14.55 | 14.76 | 14.46 | 14.74 | +1.66% | 159,569 | 232,806,731 |
| 2024-05-24 | 14.68 | 14.84 | 14.5 | 14.5 | -1.43% | 176,497 | 258,895,307 |
| 2024-05-23 | 15.18 | 15.18 | 14.65 | 14.71 | -3.48% | 309,988 | 460,188,138 |
| 2024-05-22 | 15.14 | 15.31 | 14.98 | 15.24 | +0.59% | 290,797 | 441,383,147 |
| 2024-05-21 | 15.02 | 15.22 | 14.92 | 15.15 | +0.2% | 186,336 | 281,339,359 |
| 2024-05-20 | 15.21 | 15.3 | 14.99 | 15.12 | -0.07% | 215,697 | 326,722,261 |
| 2024-05-17 | 14.84 | 15.15 | 14.75 | 15.13 | +2.16% | 236,774 | 354,063,113 |
| 2024-05-16 | 14.95 | 15 | 14.76 | 14.81 | +0.2% | 179,117 | 266,553,884 |
| 2024-05-15 | 14.99 | 15.14 | 14.76 | 14.78 | -1.4% | 166,969 | 248,756,974 |
| 2024-05-14 | 15.02 | 15.25 | 14.97 | 14.99 | -0.33% | 184,802 | 278,448,244 |
| 2024-05-13 | 15 | 15.2 | 14.82 | 15.04 | -1.25% | 230,314 | 346,642,933 |
| 2024-05-10 | 15.55 | 15.62 | 15.12 | 15.23 | -1.55% | 300,174 | 458,157,113 |
| 2024-05-09 | 15.55 | 15.84 | 15.46 | 15.47 | +2.79% | 564,933 | 882,698,849 |
| 2024-05-08 | 15.35 | 15.36 | 15.04 | 15.05 | -2.46% | 279,715 | 424,544,746 |
| 2024-05-07 | 15.4 | 15.52 | 15.3 | 15.43 | +0.06% | 240,551 | 370,619,597 |
| 2024-05-06 | 15.53 | 15.6 | 15.35 | 15.42 | +1.38% | 395,119 | 611,469,174 |
| 2024-04-30 | 15.25 | 15.36 | 14.98 | 15.21 | -0.07% | 395,879 | 601,434,702 |
| 2024-04-29 | 14.96 | 15.32 | 14.86 | 15.22 | +1.81% | 649,853 | 983,541,135 |
| 2024-04-26 | 14.16 | 15.08 | 14.14 | 14.95 | +9.2% | 860,380 | 1,267,865,504 |
| 2024-04-25 | 13.41 | 13.87 | 13.25 | 13.69 | +2.09% | 225,561 | 308,098,704 |
| 2024-04-24 | 13.4 | 13.51 | 12.83 | 13.41 | -0.22% | 244,811 | 323,341,649 |
| 2024-04-23 | 13.64 | 13.87 | 13.4 | 13.44 | -1.32% | 161,216 | 218,555,974 |
| 2024-04-22 | 13.6 | 13.82 | 13.41 | 13.62 | -0.66% | 156,899 | 213,487,148 |
| 2024-04-19 | 14 | 14.09 | 13.66 | 13.71 | -2.97% | 238,714 | 329,338,689 |
| 2024-04-18 | 14.16 | 14.33 | 13.86 | 14.13 | -0.42% | 231,627 | 326,986,156 |
| 2024-04-17 | 13.71 | 14.2 | 13.71 | 14.19 | +5.03% | 305,835 | 429,267,897 |
| 2024-04-16 | 14.16 | 14.16 | 13.49 | 13.51 | -4.59% | 293,099 | 403,784,115 |
| 2024-04-15 | 13.86 | 14.65 | 13.86 | 14.16 | +2.24% | 417,563 | 599,936,114 |
| 2024-04-12 | 14.25 | 14.37 | 13.82 | 13.85 | -2.53% | 264,572 | 371,221,372 |
| 2024-04-11 | 14.21 | 14.52 | 14.17 | 14.21 | -0.98% | 267,599 | 383,381,489 |
| 2024-04-10 | 14.67 | 14.67 | 14.16 | 14.35 | -2.31% | 389,986 | 559,065,378 |
| 2024-04-09 | 14.03 | 14.76 | 14.03 | 14.69 | +4.26% | 500,481 | 728,080,055 |
| 2024-04-08 | 14.31 | 14.68 | 14.07 | 14.09 | -2.02% | 280,669 | 403,689,401 |
| 2024-04-03 | 14.53 | 14.76 | 14.35 | 14.38 | -1.1% | 325,664 | 472,971,278 |
| 2024-04-02 | 14.39 | 14.69 | 14.2 | 14.54 | +1.39% | 393,287 | 569,945,341 |
| 2024-04-01 | 13.91 | 14.42 | 13.91 | 14.34 | +3.46% | 298,718 | 426,902,379 |
| 2024-03-29 | 13.68 | 14.07 | 13.65 | 13.86 | +1.32% | 186,059 | 257,552,215 |
| 2024-03-28 | 13.34 | 13.82 | 13.32 | 13.68 | +2.17% | 220,798 | 301,752,011 |
| 2024-03-27 | 14.11 | 14.12 | 13.39 | 13.39 | -5.17% | 262,833 | 361,006,574 |
| 2024-03-26 | 13.75 | 14.29 | 13.74 | 14.12 | +2.77% | 323,367 | 453,316,059 |
| 2024-03-25 | 14 | 14.14 | 13.72 | 13.74 | -2.41% | 234,962 | 326,508,083 |
| 2024-03-22 | 14.4 | 14.49 | 14.06 | 14.08 | -2.83% | 294,165 | 417,453,005 |
| 2024-03-21 | 14.6 | 14.77 | 14.43 | 14.49 | -1.16% | 283,985 | 413,719,151 |
| 2024-03-20 | 14.52 | 14.89 | 14.48 | 14.66 | +0.21% | 423,561 | 621,360,380 |
| 2024-03-19 | 14.34 | 15.12 | 14.23 | 14.63 | +1.6% | 613,581 | 900,690,994 |
| 2024-03-18 | 14.39 | 14.54 | 14.27 | 14.4 | +1.55% | 311,503 | 448,497,672 |
| 2024-03-15 | 14.13 | 14.21 | 13.97 | 14.18 | -0.21% | 197,516 | 277,982,831 |
| 2024-03-14 | 14.38 | 14.55 | 14.1 | 14.21 | -1.25% | 229,036 | 327,895,320 |
| 2024-03-13 | 14.36 | 14.49 | 14.23 | 14.39 | -0.21% | 246,795 | 354,796,948 |
| 2024-03-12 | 14.6 | 14.63 | 14.3 | 14.42 | -1.3% | 415,535 | 599,644,092 |
| 2024-03-11 | 13.92 | 14.8 | 13.88 | 14.61 | +6.33% | 608,589 | 876,432,470 |
| 2024-03-08 | 13.69 | 13.84 | 13.54 | 13.74 | +0.73% | 169,375 | 231,938,808 |
| 2024-03-07 | 14.01 | 14.1 | 13.63 | 13.64 | -2.57% | 205,305 | 284,307,449 |
| 2024-03-06 | 13.8 | 14.23 | 13.72 | 14 | +0.36% | 230,993 | 322,803,420 |
| 2024-03-05 | 14.03 | 14.08 | 13.79 | 13.95 | -1.69% | 291,171 | 405,750,660 |
| 2024-03-04 | 14.37 | 14.53 | 14.11 | 14.19 | -1.18% | 274,640 | 391,536,523 |
| 2024-03-01 | 14.4 | 14.45 | 14.16 | 14.36 | +0.98% | 318,038 | 454,963,367 |
| 2024-02-29 | 13.7 | 14.23 | 13.67 | 14.22 | +3.42% | 337,141 | 472,204,427 |
| 2024-02-28 | 14.25 | 14.62 | 13.75 | 13.75 | -2.83% | 480,043 | 684,682,913 |
| 2024-02-27 | 13.88 | 14.17 | 13.71 | 14.15 | +1.95% | 313,842 | 436,959,793 |
| 2024-02-26 | 13.95 | 14.39 | 13.79 | 13.88 | +1.68% | 405,658 | 569,193,157 |
| 2024-02-23 | 13.57 | 13.77 | 13.38 | 13.65 | +1.11% | 299,698 | 406,800,718 |
| 2024-02-22 | 13.39 | 13.59 | 13.32 | 13.5 | +0.3% | 208,590 | 280,490,187 |
| 2024-02-21 | 13.34 | 13.85 | 13.23 | 13.46 | +0.07% | 273,886 | 372,016,006 |
| 2024-02-20 | 13.48 | 13.55 | 13.31 | 13.45 | -1.32% | 177,711 | 238,022,083 |
| 2024-02-19 | 13.89 | 13.89 | 13.46 | 13.63 | +0.52% | 313,555 | 427,488,469 |
| 2024-02-08 | 13.33 | 14.18 | 13.33 | 13.56 | +1.95% | 468,779 | 648,771,880 |
| 2024-02-07 | 12.38 | 13.36 | 12.34 | 13.3 | +7.52% | 491,696 | 641,514,281 |
| 2024-02-06 | 11.18 | 12.46 | 11.12 | 12.37 | +8.32% | 352,009 | 419,474,262 |
| 2024-02-05 | 11.5 | 11.91 | 10.57 | 11.42 | -1.38% | 374,644 | 421,263,254 |
| 2024-02-02 | 11.98 | 12.15 | 11.17 | 11.58 | -3.26% | 257,034 | 300,853,371 |
| 2024-02-01 | 11.72 | 12.2 | 11.66 | 11.97 | +2.57% | 256,622 | 306,588,866 |
| 2024-01-31 | 12 | 12.36 | 11.67 | 11.67 | -3.23% | 260,985 | 312,189,758 |
| 2024-01-30 | 12.3 | 12.5 | 12.02 | 12.06 | -2.74% | 178,108 | 218,322,507 |
| 2024-01-29 | 12.83 | 12.97 | 12.4 | 12.4 | -3.28% | 209,176 | 263,667,166 |
| 2024-01-26 | 13.01 | 13.19 | 12.82 | 12.82 | -2.06% | 194,605 | 252,988,749 |
| 2024-01-25 | 12.75 | 13.14 | 12.57 | 13.09 | +2.67% | 236,190 | 305,462,531 |
| 2024-01-24 | 12.81 | 12.92 | 12.26 | 12.75 | 0% | 249,491 | 313,793,975 |
| 2024-01-23 | 12.61 | 12.93 | 12.45 | 12.75 | +0.79% | 226,459 | 288,588,461 |
| 2024-01-22 | 13.48 | 13.49 | 12.56 | 12.65 | -6.09% | 302,706 | 393,646,507 |
| 2024-01-19 | 13.36 | 13.78 | 13.28 | 13.47 | +0.52% | 271,019 | 367,741,055 |
| 2024-01-18 | 13.29 | 13.46 | 12.98 | 13.4 | +0.68% | 262,869 | 347,761,917 |
| 2024-01-17 | 13.78 | 13.79 | 13.31 | 13.31 | -3.76% | 171,692 | 232,472,500 |
| 2024-01-16 | 13.77 | 14.02 | 13.63 | 13.83 | +0.66% | 193,295 | 266,863,753 |
| 2024-01-15 | 13.92 | 13.97 | 13.6 | 13.74 | -1.36% | 153,149 | 211,223,595 |
| 2024-01-12 | 14 | 14.19 | 13.91 | 13.93 | -1% | 183,946 | 258,203,041 |
| 2024-01-11 | 13.51 | 14.25 | 13.38 | 14.07 | +4.38% | 320,226 | 446,176,758 |
| 2024-01-10 | 13.45 | 13.79 | 13.23 | 13.48 | -0.37% | 193,812 | 262,448,065 |
| 2024-01-09 | 13.51 | 13.79 | 13.37 | 13.53 | +0.37% | 197,714 | 268,061,178 |
| 2024-01-08 | 13.83 | 14.07 | 13.47 | 13.48 | -3.16% | 227,816 | 312,471,444 |
| 2024-01-05 | 14.15 | 14.47 | 13.83 | 13.92 | -1.07% | 262,574 | 371,500,914 |
| 2024-01-04 | 14.42 | 14.43 | 14 | 14.07 | -2.56% | 184,501 | 260,604,263 |
| 2024-01-03 | 14.4 | 14.58 | 14.3 | 14.44 | -0.14% | 162,019 | 233,535,187 |
| 2024-01-02 | 14.75 | 14.75 | 14.46 | 14.46 | -2.03% | 205,923 | 300,198,508 |
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：