股票概览
35.62
+2.71%
+0.94
34.53
开盘价
35.98
最高价
34.51
最低价
106,256
成交量
数据更新至: 2025-03-25
技术指标
36.17
MA5 (5日均线)
37.30
MA10 (10日均线)
37.98
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 | 34.53 | 35.98 | 34.51 | 35.62 | +2.71% | 106,256 | 375,525,435 |
| 2025-03-24 | 35.65 | 36.44 | 33.67 | 34.68 | -2.88% | 170,086 | 591,462,750 |
| 2025-03-21 | 37.21 | 37.97 | 35.66 | 35.71 | -5.4% | 131,783 | 481,703,799 |
| 2025-03-20 | 37.1 | 38.25 | 36.66 | 37.75 | +1.75% | 140,116 | 528,895,080 |
| 2025-03-19 | 37.81 | 37.99 | 37.01 | 37.1 | -2.62% | 116,315 | 434,089,167 |
| 2025-03-18 | 38 | 38.87 | 37.71 | 38.1 | +1.11% | 133,752 | 511,622,885 |
| 2025-03-17 | 38.23 | 38.49 | 37.58 | 37.68 | -1.77% | 110,576 | 418,898,099 |
| 2025-03-14 | 38.11 | 38.78 | 37.43 | 38.36 | -0.05% | 150,928 | 576,445,400 |
| 2025-03-13 | 39.45 | 39.45 | 37.3 | 38.38 | -3.01% | 231,632 | 884,643,383 |
| 2025-03-12 | 40.24 | 40.88 | 39.52 | 39.57 | +0.51% | 240,173 | 963,247,300 |
| 2025-03-11 | 38.81 | 39.86 | 38.76 | 39.37 | -0.63% | 196,151 | 769,333,373 |
| 2025-03-10 | 42 | 42.49 | 39.26 | 39.62 | -7.71% | 354,796 | 1,425,218,932 |
| 2025-03-07 | 45.5 | 48.56 | 41.81 | 42.93 | -3.7% | 691,724 | 3,168,525,023 |
| 2025-03-06 | 41.82 | 44.58 | 40.5 | 44.58 | +20% | 464,380 | 1,982,204,712 |
| 2025-03-05 | 36.36 | 37.6 | 35.93 | 37.15 | +0.51% | 190,894 | 700,617,147 |
| 2025-03-04 | 34.68 | 37.8 | 34.68 | 36.96 | +2.04% | 248,332 | 912,045,802 |
| 2025-03-03 | 38.25 | 39.06 | 35.88 | 36.22 | +6.34% | 354,421 | 1,320,436,785 |
| 2025-02-28 | 36.5 | 36.98 | 33.97 | 34.06 | -7.34% | 180,136 | 634,059,533 |
| 2025-02-27 | 38.79 | 39.5 | 35.98 | 36.76 | -5.79% | 242,590 | 907,540,423 |
| 2025-02-26 | 38.8 | 39.3 | 37.82 | 39.02 | +0.96% | 181,666 | 702,781,993 |
| 2025-02-25 | 38.86 | 39.48 | 38 | 38.65 | -2.99% | 194,443 | 755,402,950 |
| 2025-02-24 | 40.74 | 40.96 | 39.31 | 39.84 | -3.18% | 216,774 | 867,692,782 |
| 2025-02-21 | 40.85 | 41.5 | 39.4 | 41.15 | +2.08% | 304,972 | 1,235,810,882 |
| 2025-02-20 | 41.41 | 41.94 | 39.66 | 40.31 | -3.1% | 269,959 | 1,097,679,685 |
| 2025-02-19 | 41.43 | 41.97 | 40.5 | 41.6 | +1.94% | 243,265 | 1,007,790,794 |
| 2025-02-18 | 42.7 | 44.5 | 40.5 | 40.81 | -6.85% | 325,662 | 1,362,728,478 |
| 2025-02-17 | 44.73 | 45.8 | 42.05 | 43.81 | +1.13% | 360,938 | 1,581,193,811 |
| 2025-02-14 | 41.26 | 45.66 | 40.1 | 43.32 | +4.23% | 485,282 | 2,083,496,764 |
| 2025-02-13 | 44.51 | 44.51 | 40.8 | 41.56 | -4.28% | 374,280 | 1,575,826,000 |
| 2025-02-12 | 41.34 | 44.53 | 41.12 | 43.42 | +4.17% | 415,331 | 1,781,817,742 |
| 2025-02-11 | 35.86 | 44.14 | 35.7 | 41.68 | +13.32% | 541,670 | 2,166,360,464 |
| 2025-02-10 | 36.6 | 37.23 | 35.59 | 36.78 | +1.94% | 348,082 | 1,268,380,621 |
| 2025-02-07 | 35.82 | 37.28 | 34.6 | 36.08 | -1.58% | 473,835 | 1,694,104,287 |
| 2025-02-06 | 34.21 | 37.3 | 33.53 | 36.66 | +4.65% | 494,030 | 1,747,452,515 |
| 2025-02-05 | 35.05 | 36.87 | 33.78 | 35.03 | +6.41% | 576,925 | 2,028,874,127 |
| 2025-01-27 | 34.48 | 34.99 | 31.77 | 32.92 | +2.36% | 674,361 | 2,238,537,333 |
| 2025-01-24 | 27.15 | 32.16 | 27.12 | 32.16 | +20% | 560,113 | 1,697,274,447 |
| 2025-01-23 | 25.45 | 27.23 | 25.13 | 26.8 | +7.2% | 274,659 | 732,826,612 |
| 2025-01-22 | 25.15 | 25.66 | 24.78 | 25 | -1.5% | 104,629 | 263,148,295 |
| 2025-01-21 | 24.7 | 25.4 | 24.46 | 25.38 | +3.47% | 133,269 | 333,289,498 |
| 2025-01-20 | 24.7 | 24.96 | 24.33 | 24.53 | +0.2% | 85,182 | 209,933,444 |
| 2025-01-17 | 24.42 | 24.75 | 24.22 | 24.48 | -0.08% | 67,558 | 165,365,937 |
| 2025-01-16 | 25.08 | 25.4 | 24.38 | 24.5 | -0.85% | 100,261 | 248,860,675 |
| 2025-01-15 | 25.06 | 25.24 | 24.66 | 24.71 | -1.32% | 98,628 | 245,668,224 |
| 2025-01-14 | 23.31 | 25.04 | 23.11 | 25.04 | +8.3% | 141,055 | 343,362,280 |
| 2025-01-13 | 22.8 | 23.5 | 22.35 | 23.12 | -0.43% | 78,992 | 181,656,958 |
| 2025-01-10 | 23.94 | 24.31 | 23.2 | 23.22 | -3.17% | 103,153 | 245,264,017 |
| 2025-01-09 | 23.61 | 24.4 | 23.61 | 23.98 | +0.42% | 110,375 | 266,149,585 |
| 2025-01-08 | 23.35 | 24 | 22.62 | 23.88 | +0.93% | 125,845 | 294,057,098 |
| 2025-01-07 | 22.91 | 23.75 | 22.63 | 23.66 | +3.95% | 113,611 | 264,679,607 |
| 2025-01-06 | 23.07 | 23.49 | 22.5 | 22.76 | -1.17% | 99,532 | 228,356,969 |
| 2025-01-03 | 24.82 | 24.99 | 22.92 | 23.03 | -6.84% | 147,588 | 350,817,341 |
| 2025-01-02 | 26.2 | 26.27 | 24.28 | 24.72 | -4.45% | 146,877 | 370,134,190 |
| 2024-12-31 | 27.67 | 27.74 | 25.87 | 25.87 | -6.13% | 137,372 | 366,567,739 |
| 2024-12-30 | 27.35 | 28.39 | 26.5 | 27.56 | +1.03% | 127,069 | 350,816,727 |
| 2024-12-27 | 26.95 | 28.49 | 26.91 | 27.28 | +1.37% | 159,750 | 443,107,572 |
| 2024-12-26 | 27.2 | 27.6 | 26.91 | 26.91 | 0% | 116,270 | 317,371,293 |
| 2024-12-25 | 27.45 | 27.68 | 26.29 | 26.91 | -1.97% | 138,738 | 371,687,924 |
| 2024-12-24 | 27.92 | 27.99 | 26.65 | 27.45 | -0.58% | 152,764 | 415,034,060 |
| 2024-12-23 | 30 | 30.27 | 27.6 | 27.61 | -7.63% | 191,802 | 548,199,898 |
| 2024-12-20 | 29.02 | 30.28 | 28.61 | 29.89 | +1.98% | 177,671 | 527,465,291 |
| 2024-12-19 | 28.61 | 29.65 | 28.61 | 29.31 | +0.17% | 163,925 | 479,377,801 |
| 2024-12-18 | 28.31 | 29.85 | 27.46 | 29.26 | +3.87% | 227,166 | 656,217,599 |
| 2024-12-17 | 29.64 | 29.64 | 27.99 | 28.17 | -4.7% | 202,786 | 577,946,021 |
| 2024-12-16 | 29.69 | 30.5 | 28.7 | 29.56 | -1.07% | 227,608 | 671,607,804 |
| 2024-12-13 | 30.07 | 31.33 | 29.88 | 29.88 | -1.87% | 255,777 | 784,512,659 |
| 2024-12-12 | 31.2 | 32.3 | 29.87 | 30.45 | -2.81% | 253,511 | 774,921,439 |
| 2024-12-11 | 30.88 | 32 | 29.95 | 31.33 | -0.16% | 311,119 | 965,749,245 |
| 2024-12-10 | 32.16 | 33.18 | 30.71 | 31.38 | +0.38% | 428,620 | 1,374,367,244 |
| 2024-12-09 | 31.25 | 33.46 | 30.7 | 31.26 | +3.51% | 378,956 | 1,208,608,742 |
| 2024-12-06 | 30.5 | 31 | 29.76 | 30.2 | +1.1% | 346,209 | 1,054,250,020 |
| 2024-12-05 | 28.27 | 30.58 | 28.2 | 29.87 | +7.48% | 408,498 | 1,215,557,896 |
| 2024-12-04 | 29 | 29.48 | 27.55 | 27.79 | -2.93% | 222,675 | 631,451,719 |
| 2024-12-03 | 28.91 | 29.29 | 27.95 | 28.63 | -2.35% | 271,142 | 776,254,012 |
| 2024-12-02 | 27.17 | 30.98 | 27 | 29.32 | +7.91% | 412,011 | 1,195,348,869 |
| 2024-11-29 | 26.29 | 27.55 | 25.68 | 27.17 | +3.35% | 283,274 | 755,711,387 |
| 2024-11-28 | 27.85 | 28.6 | 26 | 26.29 | -6.21% | 339,626 | 923,813,515 |
| 2024-11-27 | 27 | 28.22 | 26.19 | 28.03 | +2.49% | 312,752 | 852,021,201 |
| 2024-11-26 | 29.5 | 30.1 | 27 | 27.35 | -10.56% | 383,186 | 1,090,507,703 |
| 2024-11-25 | 31 | 31.36 | 28.6 | 30.58 | +6.62% | 471,188 | 1,406,078,896 |
| 2024-11-22 | 29.54 | 31.5 | 28.6 | 28.68 | 0% | 501,047 | 1,499,509,965 |
| 2024-11-21 | 29.78 | 30.25 | 28.44 | 28.68 | -6.18% | 455,169 | 1,334,151,903 |
| 2024-11-20 | 26.64 | 31.88 | 26.46 | 30.57 | +14.28% | 612,569 | 1,817,263,775 |
| 2024-11-19 | 24.3 | 26.75 | 24.3 | 26.75 | +8.3% | 407,437 | 1,041,420,415 |
| 2024-11-18 | 28.1 | 28.97 | 24.49 | 24.7 | -8.28% | 489,145 | 1,347,951,145 |
| 2024-11-15 | 28 | 29 | 26.88 | 26.93 | +2.01% | 458,652 | 1,278,749,417 |
| 2024-11-14 | 26.41 | 27.8 | 25.8 | 26.4 | +0.38% | 335,654 | 903,795,417 |
| 2024-11-13 | 25.7 | 27.55 | 25.5 | 26.3 | +1.98% | 258,938 | 685,041,900 |
| 2024-11-12 | 26.4 | 26.84 | 25.35 | 25.79 | -1.9% | 192,325 | 503,054,279 |
| 2024-11-11 | 25.19 | 26.56 | 25.05 | 26.29 | +3.71% | 219,603 | 574,673,541 |
| 2024-11-08 | 25.88 | 26.43 | 25.25 | 25.35 | -0.35% | 213,892 | 553,486,948 |
| 2024-11-07 | 24.75 | 25.49 | 24.6 | 25.44 | +2.17% | 170,834 | 429,382,339 |
| 2024-11-06 | 25.42 | 25.89 | 24.59 | 24.9 | -1.62% | 217,988 | 549,095,577 |
| 2024-11-05 | 23.1 | 26.26 | 22.91 | 25.31 | +9.57% | 285,428 | 713,218,357 |
| 2024-11-04 | 22.55 | 23.2 | 22.52 | 23.1 | +3.73% | 94,900 | 217,856,771 |
| 2024-11-01 | 23.88 | 24.29 | 22.26 | 22.27 | -6.74% | 178,098 | 409,192,501 |
| 2024-10-31 | 23.98 | 24.32 | 23.3 | 23.88 | -0.87% | 159,826 | 382,028,616 |
| 2024-10-30 | 23.5 | 24.4 | 23.42 | 24.09 | +1.86% | 140,528 | 336,343,158 |
| 2024-10-29 | 24.58 | 24.58 | 23.65 | 23.65 | -3.51% | 156,992 | 378,705,730 |
| 2024-10-28 | 24.59 | 25.1 | 24.14 | 24.51 | +1.36% | 169,575 | 417,661,748 |
| 2024-10-25 | 23.98 | 24.27 | 23.55 | 24.18 | +0.92% | 148,074 | 354,429,880 |
| 2024-10-24 | 23.9 | 24 | 23.11 | 23.96 | -1.56% | 170,329 | 400,738,355 |
| 2024-10-23 | 24.81 | 24.99 | 24 | 24.34 | -2.8% | 230,803 | 563,209,332 |
| 2024-10-22 | 24 | 25.8 | 23.73 | 25.04 | +4.59% | 335,665 | 833,388,965 |
| 2024-10-21 | 23.58 | 24.45 | 23.28 | 23.94 | +2.88% | 233,518 | 559,817,487 |
| 2024-10-18 | 22.37 | 24.17 | 21.94 | 23.27 | +4.12% | 224,996 | 517,115,481 |
| 2024-10-17 | 22.09 | 23.01 | 22.09 | 22.35 | +2.48% | 174,624 | 394,009,904 |
| 2024-10-16 | 21.44 | 22.19 | 21.3 | 21.81 | -0.95% | 116,733 | 253,910,994 |
| 2024-10-15 | 22.6 | 23.4 | 22 | 22.02 | -3.59% | 176,949 | 402,083,588 |
| 2024-10-14 | 21.86 | 22.92 | 21.3 | 22.84 | +4.53% | 174,808 | 387,211,647 |
| 2024-10-11 | 22.94 | 23.05 | 21.18 | 21.85 | -6.34% | 209,087 | 459,007,906 |
| 2024-10-10 | 24.3 | 24.97 | 23.33 | 23.33 | -3.36% | 197,967 | 475,428,829 |
| 2024-10-09 | 25.5 | 26.13 | 23.04 | 24.14 | -11.28% | 328,027 | 814,859,625 |
| 2024-10-08 | 27.18 | 27.22 | 24 | 27.21 | +19.97% | 402,834 | 1,049,414,163 |
| 2024-09-30 | 19.94 | 22.68 | 19.81 | 22.68 | +18.74% | 299,811 | 633,785,764 |
| 2024-09-27 | 18.21 | 19.35 | 18.06 | 19.1 | +6.7% | 203,253 | 379,294,821 |
| 2024-09-26 | 17.41 | 17.91 | 17.29 | 17.9 | +1.99% | 122,136 | 215,333,335 |
| 2024-09-25 | 17.61 | 18.1 | 17.51 | 17.55 | -0.28% | 158,153 | 281,107,440 |
| 2024-09-24 | 17.35 | 17.66 | 16.9 | 17.6 | +0.92% | 153,700 | 266,667,095 |
| 2024-09-23 | 17.48 | 17.66 | 17.21 | 17.44 | +0.63% | 137,516 | 239,632,931 |
| 2024-09-20 | 16.63 | 17.96 | 16.55 | 17.33 | +4.27% | 159,213 | 273,093,447 |
| 2024-09-19 | 16.15 | 16.71 | 15.96 | 16.62 | +3.04% | 66,988 | 110,062,071 |
| 2024-09-18 | 16.22 | 16.5 | 15.76 | 16.13 | -1.22% | 62,309 | 100,170,778 |
| 2024-09-13 | 16.6 | 16.75 | 16.29 | 16.33 | -1.74% | 55,152 | 90,886,284 |
| 2024-09-12 | 16.58 | 16.96 | 16.48 | 16.62 | +0.42% | 81,142 | 135,860,072 |
| 2024-09-11 | 16.66 | 16.7 | 16.4 | 16.55 | -0.78% | 44,200 | 73,154,650 |
| 2024-09-10 | 16.16 | 16.8 | 15.83 | 16.68 | +3.67% | 75,727 | 124,086,152 |
| 2024-09-09 | 15.96 | 16.28 | 15.79 | 16.09 | -0.19% | 43,912 | 70,492,090 |
| 2024-09-06 | 16.63 | 16.67 | 16.1 | 16.12 | -3.13% | 52,697 | 86,227,284 |
| 2024-09-05 | 16.33 | 16.72 | 16.33 | 16.64 | +1.59% | 52,636 | 87,178,108 |
| 2024-09-04 | 16.47 | 16.66 | 16.33 | 16.38 | -1.74% | 59,425 | 97,961,030 |
| 2024-09-03 | 16.49 | 16.7 | 16.33 | 16.67 | +2.84% | 74,889 | 123,895,388 |
| 2024-09-02 | 16.6 | 16.77 | 16.18 | 16.21 | -2.47% | 61,856 | 101,539,301 |
| 2024-08-30 | 16.39 | 16.92 | 16.26 | 16.62 | +1.65% | 100,047 | 166,742,977 |
| 2024-08-29 | 15.61 | 16.48 | 15.6 | 16.35 | +3.55% | 88,099 | 142,935,151 |
| 2024-08-28 | 15.51 | 15.88 | 15.33 | 15.79 | +0.25% | 57,432 | 89,579,971 |
| 2024-08-27 | 16.05 | 16.33 | 15.68 | 15.75 | -2.23% | 66,097 | 105,593,138 |
| 2024-08-26 | 16.21 | 16.3 | 15.98 | 16.11 | -0.92% | 68,848 | 110,954,990 |
| 2024-08-23 | 15.81 | 16.81 | 15.79 | 16.26 | +1.88% | 109,983 | 179,251,680 |
| 2024-08-22 | 16.14 | 16.38 | 15.88 | 15.96 | -0.37% | 69,807 | 112,591,469 |
| 2024-08-21 | 16.05 | 16.32 | 15.9 | 16.02 | +0.38% | 55,635 | 89,739,717 |
| 2024-08-20 | 16.22 | 16.28 | 15.87 | 15.96 | -1.78% | 55,406 | 88,641,181 |
| 2024-08-19 | 16.21 | 16.55 | 16.15 | 16.25 | -0.18% | 73,536 | 119,940,378 |
| 2024-08-16 | 16.1 | 16.42 | 16.1 | 16.28 | +0.68% | 75,746 | 123,307,572 |
| 2024-08-15 | 15.69 | 16.38 | 15.61 | 16.17 | +2.8% | 85,373 | 137,398,692 |
| 2024-08-14 | 15.56 | 15.9 | 15.52 | 15.73 | +1.09% | 68,256 | 107,362,967 |
| 2024-08-13 | 15.72 | 15.81 | 15.28 | 15.56 | -1.77% | 80,019 | 123,618,493 |
| 2024-08-12 | 15.41 | 16.09 | 15.34 | 15.84 | +5.53% | 151,199 | 239,111,410 |
| 2024-08-09 | 15.38 | 15.54 | 15.01 | 15.01 | -1.83% | 38,182 | 58,172,330 |
| 2024-08-08 | 15.16 | 15.47 | 14.86 | 15.29 | +0.2% | 46,396 | 70,412,574 |
| 2024-08-07 | 15.11 | 15.45 | 15.11 | 15.26 | +0.39% | 29,755 | 45,483,236 |
| 2024-08-06 | 15.1 | 15.26 | 14.94 | 15.2 | +2.43% | 39,361 | 59,527,537 |
| 2024-08-05 | 15.39 | 15.67 | 14.83 | 14.84 | -4.2% | 55,757 | 84,876,992 |
| 2024-08-02 | 15.91 | 16.08 | 15.46 | 15.49 | -3.31% | 44,775 | 70,544,014 |
| 2024-08-01 | 15.93 | 16.25 | 15.9 | 16.02 | -0.8% | 52,818 | 84,647,825 |
| 2024-07-31 | 15.16 | 16.22 | 15.06 | 16.15 | +6.88% | 79,623 | 126,079,083 |
| 2024-07-30 | 15.07 | 15.3 | 14.92 | 15.11 | -0.26% | 33,504 | 50,591,665 |
| 2024-07-29 | 15.18 | 15.26 | 14.85 | 15.15 | +0.8% | 39,245 | 59,179,986 |
| 2024-07-26 | 14.88 | 15.09 | 14.78 | 15.03 | +1.42% | 30,402 | 45,586,076 |
| 2024-07-25 | 14.65 | 15.07 | 14.65 | 14.82 | 0% | 29,698 | 44,086,868 |
| 2024-07-24 | 14.97 | 15.19 | 14.81 | 14.82 | -1.33% | 34,635 | 51,815,820 |
| 2024-07-23 | 15.41 | 15.57 | 15 | 15.02 | -3.1% | 38,343 | 58,681,181 |
| 2024-07-22 | 15.68 | 15.76 | 15.34 | 15.5 | +1.77% | 48,966 | 75,989,814 |
| 2024-07-19 | 15.07 | 15.4 | 14.92 | 15.23 | +1.8% | 44,355 | 67,449,876 |
| 2024-07-18 | 14.94 | 15.04 | 14.47 | 14.96 | -0.66% | 54,689 | 80,584,967 |
| 2024-07-17 | 15.26 | 15.45 | 15.01 | 15.06 | -1.76% | 34,634 | 52,567,959 |
| 2024-07-16 | 15.14 | 15.43 | 14.99 | 15.33 | +1.46% | 34,982 | 53,294,831 |
| 2024-07-15 | 15.43 | 15.44 | 14.99 | 15.11 | -2.26% | 35,720 | 54,170,426 |
| 2024-07-12 | 15.68 | 15.76 | 15.43 | 15.46 | -1.9% | 39,600 | 61,569,148 |
| 2024-07-11 | 15.67 | 15.81 | 15.45 | 15.76 | +3.55% | 55,079 | 86,343,966 |
| 2024-07-10 | 15.25 | 15.58 | 15.1 | 15.22 | -0.91% | 52,572 | 80,725,343 |
| 2024-07-09 | 15.17 | 15.47 | 14.53 | 15.36 | +0.92% | 85,656 | 128,300,667 |
| 2024-07-08 | 15.76 | 15.78 | 15.1 | 15.22 | -3.79% | 41,524 | 63,834,437 |
| 2024-07-05 | 15.57 | 15.99 | 15.35 | 15.82 | +1.8% | 40,021 | 62,777,058 |
| 2024-07-04 | 16 | 16.2 | 15.54 | 15.54 | -2.63% | 40,160 | 63,567,527 |
| 2024-07-03 | 16.57 | 16.64 | 15.91 | 15.96 | -4.26% | 54,598 | 88,123,230 |
| 2024-07-02 | 16.45 | 16.91 | 16.4 | 16.67 | +1.4% | 54,091 | 90,556,671 |
| 2024-07-01 | 16.16 | 16.55 | 15.85 | 16.44 | +1.04% | 41,746 | 67,423,680 |
| 2024-06-28 | 16.28 | 16.68 | 16.2 | 16.27 | -0.85% | 46,068 | 75,848,007 |
| 2024-06-27 | 16.47 | 16.74 | 16.35 | 16.41 | -0.42% | 59,353 | 98,109,112 |
| 2024-06-26 | 15.46 | 16.51 | 15.41 | 16.48 | +5.78% | 62,097 | 99,708,342 |
| 2024-06-25 | 15.78 | 15.95 | 15.34 | 15.58 | -1.33% | 49,228 | 76,747,318 |
| 2024-06-24 | 16.53 | 16.55 | 15.72 | 15.79 | -5.39% | 53,702 | 86,476,213 |
| 2024-06-21 | 16.67 | 16.84 | 16.37 | 16.69 | +0.06% | 36,328 | 60,357,538 |
| 2024-06-20 | 17.21 | 17.29 | 16.65 | 16.68 | -3.25% | 58,419 | 99,016,226 |
| 2024-06-19 | 17.4 | 17.53 | 17.14 | 17.24 | -0.69% | 39,079 | 67,609,454 |
| 2024-06-18 | 17.03 | 17.46 | 17.03 | 17.36 | +1.46% | 47,833 | 82,859,462 |
| 2024-06-17 | 17 | 17.3 | 16.95 | 17.11 | +0.18% | 42,277 | 72,445,155 |
| 2024-06-14 | 16.9 | 17.18 | 16.74 | 17.08 | +1.07% | 43,627 | 74,239,162 |
| 2024-06-13 | 16.69 | 17.1 | 16.69 | 16.9 | +0.48% | 37,616 | 63,701,730 |
| 2024-06-12 | 16.7 | 16.91 | 16.65 | 16.82 | +1.39% | 39,280 | 66,083,952 |
| 2024-06-11 | 16.05 | 16.59 | 15.75 | 16.59 | +2.98% | 48,722 | 79,320,125 |
| 2024-06-07 | 15.99 | 16.29 | 15.81 | 16.11 | +2.09% | 43,431 | 69,807,777 |
| 2024-06-06 | 16.6 | 16.82 | 15.68 | 15.78 | -4.48% | 76,580 | 122,725,795 |
| 2024-06-05 | 16.61 | 16.92 | 16.51 | 16.52 | -0.6% | 38,355 | 64,082,324 |
| 2024-06-04 | 17.21 | 17.3 | 16.33 | 16.62 | -3.43% | 80,141 | 134,046,364 |
| 2024-06-03 | 17.49 | 17.56 | 17.1 | 17.21 | -1.21% | 49,789 | 86,344,771 |
| 2024-05-31 | 16.93 | 17.5 | 16.89 | 17.42 | +3.08% | 55,634 | 96,318,006 |
| 2024-05-30 | 16.67 | 17.2 | 16.43 | 16.9 | +0.24% | 39,607 | 66,817,073 |
| 2024-05-29 | 16.9 | 17.17 | 16.83 | 16.86 | -0.18% | 29,817 | 50,689,189 |
| 2024-05-28 | 17 | 17.22 | 16.75 | 16.89 | -0.94% | 32,139 | 54,510,936 |
| 2024-05-27 | 16.74 | 17.05 | 16.43 | 17.05 | +2.28% | 40,453 | 67,598,186 |
| 2024-05-24 | 17.15 | 17.25 | 16.65 | 16.67 | -3.19% | 49,034 | 82,896,677 |
| 2024-05-23 | 17.61 | 17.7 | 17.1 | 17.22 | -2.16% | 49,554 | 85,854,227 |
| 2024-05-22 | 17.69 | 17.74 | 17.44 | 17.6 | -0.73% | 40,778 | 71,670,848 |
| 2024-05-21 | 17.58 | 17.84 | 17.44 | 17.73 | +0.68% | 55,831 | 98,573,323 |
| 2024-05-20 | 17.61 | 17.87 | 17.33 | 17.61 | -0.4% | 52,034 | 91,711,593 |
| 2024-05-17 | 17.43 | 17.8 | 17.3 | 17.68 | +1.32% | 48,357 | 85,038,380 |
| 2024-05-16 | 17.5 | 17.91 | 17.43 | 17.45 | +0.29% | 62,197 | 109,748,310 |
| 2024-05-15 | 17.69 | 17.81 | 17.38 | 17.4 | -2.68% | 86,916 | 152,329,583 |
| 2024-05-14 | 18.2 | 18.78 | 17.76 | 17.88 | -0.56% | 165,746 | 302,117,484 |
| 2024-05-13 | 17.41 | 18.49 | 16.76 | 17.98 | +4.78% | 156,560 | 277,967,231 |
| 2024-05-10 | 17.58 | 17.7 | 17.13 | 17.16 | -2.11% | 47,974 | 82,841,419 |
| 2024-05-09 | 17.37 | 17.65 | 17.37 | 17.53 | +0.98% | 41,357 | 72,464,542 |
| 2024-05-08 | 17.81 | 17.82 | 17.32 | 17.36 | -2.96% | 52,772 | 92,307,069 |
| 2024-05-07 | 17.92 | 18.18 | 17.7 | 17.89 | -0.06% | 48,212 | 86,440,974 |
| 2024-05-06 | 17.92 | 18.26 | 17.87 | 17.9 | +1.65% | 60,873 | 109,519,046 |
| 2024-04-30 | 17.67 | 17.8 | 17.33 | 17.61 | -0.17% | 63,555 | 111,690,351 |
| 2024-04-29 | 17.49 | 17.71 | 17.31 | 17.64 | +3.04% | 85,230 | 149,727,793 |
| 2024-04-26 | 16.69 | 17.28 | 16.6 | 17.12 | +2.58% | 67,033 | 114,217,750 |
| 2024-04-25 | 16.65 | 16.95 | 16.57 | 16.69 | -0.48% | 47,055 | 78,946,518 |
| 2024-04-24 | 16.32 | 16.79 | 16.32 | 16.77 | +2.69% | 58,908 | 97,857,343 |
| 2024-04-23 | 16.19 | 16.49 | 16.09 | 16.33 | +1.49% | 49,962 | 81,429,567 |
| 2024-04-22 | 15.86 | 16.34 | 15.74 | 16.09 | +0.5% | 51,065 | 82,178,077 |
| 2024-04-19 | 16.11 | 16.19 | 15.62 | 16.01 | -1.23% | 56,548 | 90,293,148 |
| 2024-04-18 | 16 | 16.58 | 15.75 | 16.21 | +1.63% | 80,653 | 130,771,467 |
| 2024-04-17 | 15.32 | 16.05 | 15.32 | 15.95 | +5.84% | 88,267 | 139,637,471 |
| 2024-04-16 | 16 | 16.03 | 15 | 15.07 | -6.28% | 93,542 | 143,668,839 |
| 2024-04-15 | 16.47 | 16.68 | 15.78 | 16.08 | -3.37% | 82,742 | 134,120,990 |
| 2024-04-12 | 16.9 | 17.11 | 16.59 | 16.64 | -1.01% | 54,049 | 91,026,053 |
| 2024-04-11 | 16.6 | 17.08 | 16.6 | 16.81 | +0.72% | 54,637 | 92,412,172 |
| 2024-04-10 | 17.21 | 17.27 | 16.51 | 16.69 | -2.8% | 64,408 | 108,111,479 |
| 2024-04-09 | 17.1 | 17.31 | 16.94 | 17.17 | +1.24% | 49,909 | 85,542,290 |
| 2024-04-08 | 17.39 | 17.39 | 16.88 | 16.96 | -2.14% | 57,382 | 98,139,537 |
| 2024-04-03 | 18.15 | 18.15 | 17.25 | 17.33 | -4.57% | 94,427 | 165,087,254 |
| 2024-04-02 | 18.81 | 18.85 | 17.92 | 18.16 | -3.81% | 90,562 | 165,502,867 |
| 2024-04-01 | 18.4 | 18.95 | 18.4 | 18.88 | +2.89% | 70,334 | 131,961,538 |
| 2024-03-29 | 18.4 | 18.56 | 17.97 | 18.35 | -0.6% | 65,984 | 120,171,217 |
| 2024-03-28 | 17.9 | 18.76 | 17.82 | 18.46 | +4.41% | 94,664 | 174,191,739 |
| 2024-03-27 | 18.9 | 19.08 | 17.68 | 17.68 | -6.7% | 102,031 | 185,907,659 |
| 2024-03-26 | 19.31 | 19.66 | 18.57 | 18.95 | -3.07% | 135,260 | 257,494,425 |
| 2024-03-25 | 19.97 | 20.57 | 19.55 | 19.55 | -2.64% | 124,264 | 250,452,690 |
| 2024-03-22 | 20.79 | 20.79 | 19.61 | 20.08 | -3.23% | 160,555 | 321,555,227 |
| 2024-03-21 | 20.71 | 21.15 | 20.31 | 20.75 | +1.17% | 142,794 | 295,087,525 |
| 2024-03-20 | 19.85 | 20.74 | 19.8 | 20.51 | +2.91% | 157,568 | 320,233,984 |
| 2024-03-19 | 20.2 | 20.39 | 19.87 | 19.93 | -1.92% | 109,932 | 220,332,665 |
| 2024-03-18 | 19.95 | 20.33 | 19.84 | 20.32 | +1.2% | 139,495 | 280,252,878 |
| 2024-03-15 | 20.06 | 20.15 | 19.53 | 20.08 | -0.45% | 129,697 | 257,304,787 |
| 2024-03-14 | 20.5 | 20.59 | 19.61 | 20.17 | -3.95% | 214,126 | 431,741,239 |
| 2024-03-13 | 19.69 | 21.77 | 19.56 | 21 | +7.58% | 349,441 | 721,198,659 |
| 2024-03-12 | 19.34 | 19.73 | 19.25 | 19.52 | +0.83% | 146,785 | 285,854,396 |
| 2024-03-11 | 18.83 | 19.37 | 18.5 | 19.36 | +1.68% | 110,815 | 210,336,585 |
| 2024-03-08 | 18.71 | 19.08 | 18.4 | 19.04 | +1.93% | 111,141 | 208,601,313 |
| 2024-03-07 | 19.02 | 19.88 | 18.68 | 18.68 | -0.48% | 185,584 | 356,953,407 |
| 2024-03-06 | 18.55 | 19.13 | 18.36 | 18.77 | +0.21% | 106,695 | 199,942,343 |
| 2024-03-05 | 19.19 | 19.25 | 18.5 | 18.73 | -3.85% | 157,656 | 297,695,302 |
| 2024-03-04 | 19.25 | 19.72 | 18.72 | 19.48 | +1.41% | 170,985 | 329,194,290 |
| 2024-03-01 | 18.56 | 19.34 | 18.56 | 19.21 | +4.69% | 140,803 | 267,732,682 |
| 2024-02-29 | 17.39 | 18.36 | 17.36 | 18.35 | +5.52% | 122,376 | 220,545,984 |
| 2024-02-28 | 19.3 | 19.56 | 17.36 | 17.39 | -9.85% | 198,657 | 367,197,043 |
| 2024-02-27 | 18.4 | 19.33 | 18.13 | 19.29 | +3.99% | 152,959 | 287,055,383 |
| 2024-02-26 | 18.19 | 18.94 | 18.01 | 18.55 | +1.7% | 164,780 | 304,422,919 |
| 2024-02-23 | 17.82 | 18.29 | 17.3 | 18.24 | +5.01% | 146,883 | 262,155,078 |
| 2024-02-22 | 17 | 17.38 | 16.91 | 17.37 | +3.45% | 109,191 | 187,887,903 |
| 2024-02-21 | 16.32 | 17.77 | 16.29 | 16.79 | +0.9% | 125,230 | 213,318,670 |
| 2024-02-20 | 16.5 | 16.78 | 16.23 | 16.64 | +0.6% | 89,085 | 147,453,684 |
| 2024-02-19 | 16.1 | 16.83 | 15.92 | 16.54 | +6.64% | 141,251 | 231,177,667 |
| 2024-02-08 | 14.23 | 15.58 | 14.17 | 15.51 | +10.31% | 128,464 | 191,059,716 |
| 2024-02-07 | 14.61 | 15.18 | 13.77 | 14.06 | -4.09% | 140,488 | 203,928,626 |
| 2024-02-06 | 13.2 | 15.15 | 12.71 | 14.66 | +7.79% | 141,377 | 198,987,351 |
| 2024-02-05 | 14.98 | 14.98 | 13.12 | 13.6 | -10.47% | 146,459 | 203,005,696 |
| 2024-02-02 | 16.15 | 16.49 | 14.39 | 15.19 | -5.53% | 93,443 | 144,020,419 |
| 2024-02-01 | 15.87 | 16.59 | 15.61 | 16.08 | +1.07% | 72,626 | 117,139,586 |
| 2024-01-31 | 17.14 | 17.14 | 15.89 | 15.91 | -6.8% | 83,808 | 137,145,302 |
| 2024-01-30 | 17.42 | 17.83 | 16.99 | 17.07 | -2.23% | 65,194 | 113,578,056 |
| 2024-01-29 | 18.48 | 18.65 | 17.45 | 17.46 | -6.73% | 129,328 | 231,624,869 |
| 2024-01-26 | 19.5 | 19.88 | 18.53 | 18.72 | +0.27% | 192,780 | 369,877,799 |
| 2024-01-25 | 17.58 | 18.78 | 17.3 | 18.67 | +6.2% | 135,351 | 246,903,877 |
| 2024-01-24 | 17.5 | 17.67 | 16.67 | 17.58 | +1.27% | 72,807 | 125,075,272 |
| 2024-01-23 | 17.18 | 17.53 | 16.8 | 17.36 | +1.76% | 66,007 | 113,761,096 |
| 2024-01-22 | 18.18 | 18.44 | 16.94 | 17.06 | -6.16% | 80,520 | 142,717,473 |
| 2024-01-19 | 18.5 | 18.68 | 18.15 | 18.18 | -1.84% | 59,278 | 108,803,212 |
| 2024-01-18 | 18.14 | 18.59 | 17.8 | 18.52 | +0.93% | 73,415 | 133,066,452 |
| 2024-01-17 | 18.95 | 19.04 | 18.35 | 18.35 | -2.7% | 45,283 | 84,628,267 |
| 2024-01-16 | 18.97 | 19.03 | 18.44 | 18.86 | -0.79% | 47,066 | 87,933,902 |
| 2024-01-15 | 19.08 | 19.25 | 18.79 | 19.01 | -0.78% | 39,867 | 75,800,801 |
| 2024-01-12 | 19.43 | 19.59 | 19.09 | 19.16 | -1.74% | 44,124 | 85,054,612 |
| 2024-01-11 | 18.91 | 19.69 | 18.85 | 19.5 | +3.56% | 60,622 | 117,344,057 |
| 2024-01-10 | 19.26 | 19.3 | 18.68 | 18.83 | -2.54% | 48,257 | 91,361,950 |
| 2024-01-09 | 19.55 | 19.74 | 19.14 | 19.32 | +0.42% | 62,322 | 121,167,729 |
| 2024-01-08 | 19.75 | 19.96 | 19.2 | 19.24 | -3.22% | 47,476 | 92,443,348 |
| 2024-01-05 | 20.25 | 20.44 | 19.72 | 19.88 | -1.97% | 53,445 | 107,374,544 |
| 2024-01-04 | 20.45 | 20.68 | 20.23 | 20.28 | -1.22% | 53,822 | 109,897,458 |
| 2024-01-03 | 20.66 | 20.83 | 20.26 | 20.53 | -0.63% | 55,589 | 113,969,922 |
| 2024-01-02 | 21.2 | 21.58 | 20.6 | 20.66 | -3.05% | 67,710 | 141,349,986 |
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：