股票概览
52.53
-3.19%
-1.73
54.36
开盘价
54.48
最高价
52.01
最低价
200,159
成交量
数据更新至: 2025-03-25
技术指标
55.65
MA5 (5日均线)
57.16
MA10 (10日均线)
57.84
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 | 54.36 | 54.48 | 52.01 | 52.53 | -3.19% | 200,159 | 1,061,169,119 |
| 2025-03-24 | 54.4 | 55.34 | 52.58 | 54.26 | -0.31% | 341,364 | 1,841,726,305 |
| 2025-03-21 | 56.78 | 57.25 | 54.32 | 54.43 | -5.11% | 434,470 | 2,404,839,548 |
| 2025-03-20 | 58.5 | 59.5 | 56.7 | 57.36 | -3.9% | 455,321 | 2,635,779,406 |
| 2025-03-19 | 60.06 | 61.69 | 59.21 | 59.69 | +1.07% | 524,616 | 3,180,257,318 |
| 2025-03-18 | 58.86 | 60.51 | 58.16 | 59.06 | +0.96% | 410,392 | 2,443,618,540 |
| 2025-03-17 | 57.7 | 59.08 | 57.04 | 58.5 | +0.38% | 300,022 | 1,751,443,582 |
| 2025-03-14 | 56.39 | 58.57 | 56.22 | 58.28 | +2.9% | 388,298 | 2,247,497,294 |
| 2025-03-13 | 60 | 60.15 | 56.6 | 56.64 | -6.86% | 520,582 | 3,010,356,528 |
| 2025-03-12 | 59.38 | 62 | 59.01 | 60.81 | +2.46% | 619,587 | 3,780,332,256 |
| 2025-03-11 | 58.56 | 60.44 | 58.37 | 59.35 | -1.17% | 432,344 | 2,555,497,836 |
| 2025-03-10 | 60 | 61.29 | 59.2 | 60.05 | +0.92% | 500,235 | 3,006,969,344 |
| 2025-03-07 | 61 | 62.78 | 58.86 | 59.5 | -3.25% | 778,058 | 4,714,897,187 |
| 2025-03-06 | 63.04 | 63.7 | 60.8 | 61.5 | 0% | 889,236 | 5,501,122,049 |
| 2025-03-05 | 63.9 | 66.88 | 60.81 | 61.5 | -1.36% | 1,399,050 | 8,947,846,055 |
| 2025-03-04 | 51.02 | 64 | 50.45 | 62.35 | +16.15% | 1,293,240 | 7,487,386,332 |
| 2025-03-03 | 57.2 | 58.92 | 53 | 53.68 | -1.49% | 779,598 | 4,387,480,922 |
| 2025-02-28 | 56.96 | 59.5 | 54 | 54.49 | -4.32% | 911,957 | 5,175,005,342 |
| 2025-02-27 | 56.7 | 57.28 | 53 | 56.95 | +1.95% | 830,515 | 4,587,957,881 |
| 2025-02-26 | 54.15 | 58.06 | 53.16 | 55.86 | +4% | 963,458 | 5,424,036,389 |
| 2025-02-25 | 52.84 | 55.35 | 52 | 53.71 | -1.95% | 625,906 | 3,351,829,788 |
| 2025-02-24 | 54.3 | 55.8 | 53 | 54.78 | +0.51% | 690,210 | 3,736,259,367 |
| 2025-02-21 | 53.54 | 56 | 52.74 | 54.5 | +0.24% | 912,065 | 4,972,418,722 |
| 2025-02-20 | 50.98 | 56.63 | 50.74 | 54.37 | +6.82% | 1,079,148 | 5,711,961,072 |
| 2025-02-19 | 47.65 | 50.96 | 47.65 | 50.9 | +7.14% | 849,524 | 4,257,993,036 |
| 2025-02-18 | 48.6 | 49.38 | 47.08 | 47.51 | -2.42% | 471,472 | 2,275,020,441 |
| 2025-02-17 | 47.97 | 48.7 | 47.75 | 48.69 | +2.48% | 482,661 | 2,329,201,996 |
| 2025-02-14 | 48.1 | 48.38 | 46.93 | 47.51 | -1.37% | 499,656 | 2,377,571,613 |
| 2025-02-13 | 51.36 | 51.63 | 48.12 | 48.17 | -7.29% | 786,522 | 3,865,195,473 |
| 2025-02-12 | 51 | 52.5 | 49.8 | 51.96 | +0.02% | 641,075 | 3,282,589,320 |
| 2025-02-11 | 52.4 | 54.45 | 51.55 | 51.95 | -2.66% | 681,755 | 3,598,264,252 |
| 2025-02-10 | 51 | 54.88 | 50.48 | 53.37 | +4.63% | 908,307 | 4,746,600,907 |
| 2025-02-07 | 52 | 54.49 | 49.88 | 51.01 | -2.26% | 1,090,259 | 5,682,990,636 |
| 2025-02-06 | 47.3 | 54.95 | 47.01 | 52.19 | +8.05% | 1,016,706 | 5,209,129,164 |
| 2025-02-05 | 49.54 | 51 | 47.56 | 48.3 | +2.42% | 801,579 | 3,946,697,555 |
| 2025-01-27 | 47.77 | 49.95 | 45.7 | 47.16 | -1.24% | 783,203 | 3,753,601,112 |
| 2025-01-24 | 46.33 | 47.89 | 45.54 | 47.75 | +2.4% | 784,785 | 3,690,104,346 |
| 2025-01-23 | 47.5 | 49.09 | 46.23 | 46.63 | -0.93% | 773,159 | 3,669,258,614 |
| 2025-01-22 | 48 | 48.1 | 46.53 | 47.07 | -4.1% | 869,700 | 4,103,117,755 |
| 2025-01-21 | 42.26 | 50 | 41.99 | 49.08 | +17.75% | 1,355,037 | 6,244,305,716 |
| 2025-01-20 | 41.7 | 42.2 | 41.08 | 41.68 | +0.14% | 482,842 | 2,007,998,265 |
| 2025-01-17 | 39.02 | 42.46 | 38.25 | 41.62 | +6.77% | 693,788 | 2,822,597,436 |
| 2025-01-16 | 40.5 | 40.73 | 38.27 | 38.98 | -2.4% | 478,996 | 1,886,978,509 |
| 2025-01-15 | 38.99 | 41 | 38.78 | 39.94 | +2.12% | 527,660 | 2,115,582,463 |
| 2025-01-14 | 37.34 | 39.11 | 36.52 | 39.11 | +6.71% | 417,006 | 1,594,976,412 |
| 2025-01-13 | 36 | 37.28 | 35.3 | 36.65 | -1.11% | 264,202 | 960,376,693 |
| 2025-01-10 | 37.36 | 39.16 | 37 | 37.06 | -1.78% | 408,061 | 1,555,452,339 |
| 2025-01-09 | 37.6 | 39.12 | 37.5 | 37.73 | -0.68% | 464,225 | 1,775,042,044 |
| 2025-01-08 | 36 | 38.93 | 35.87 | 37.99 | +2.79% | 535,164 | 1,987,991,265 |
| 2025-01-07 | 34.6 | 37 | 34.5 | 36.96 | +7.76% | 479,538 | 1,722,096,300 |
| 2025-01-06 | 35.11 | 35.8 | 33.8 | 34.3 | -2.31% | 278,967 | 967,492,174 |
| 2025-01-03 | 36.47 | 36.8 | 35 | 35.11 | -3.57% | 377,227 | 1,349,169,140 |
| 2025-01-02 | 38.51 | 38.8 | 35.71 | 36.41 | -6.06% | 489,893 | 1,817,412,951 |
| 2024-12-31 | 41.88 | 42.28 | 38.59 | 38.76 | -7.49% | 532,677 | 2,134,748,443 |
| 2024-12-30 | 42.06 | 43.56 | 41.13 | 41.9 | -1.27% | 411,312 | 1,741,224,894 |
| 2024-12-27 | 44 | 44.48 | 42.41 | 42.44 | -4.61% | 636,540 | 2,770,801,018 |
| 2024-12-26 | 40.21 | 44.58 | 40.1 | 44.49 | +8.7% | 875,371 | 3,738,844,192 |
| 2024-12-25 | 42.6 | 43.75 | 40.58 | 40.93 | -3.92% | 565,468 | 2,359,944,931 |
| 2024-12-24 | 43.2 | 43.72 | 40.66 | 42.6 | -0.61% | 611,428 | 2,578,577,882 |
| 2024-12-23 | 42.54 | 44.2 | 41.49 | 42.86 | +0.89% | 704,807 | 3,012,784,419 |
| 2024-12-20 | 40.6 | 45.56 | 40.45 | 42.48 | +3.48% | 969,188 | 4,159,085,400 |
| 2024-12-19 | 38.95 | 41.8 | 38.8 | 41.05 | +2.17% | 696,615 | 2,825,671,042 |
| 2024-12-18 | 36.89 | 40.67 | 35.91 | 40.18 | +9.24% | 703,666 | 2,738,938,121 |
| 2024-12-17 | 39.55 | 39.8 | 36.66 | 36.78 | -9.27% | 556,039 | 2,099,980,472 |
| 2024-12-16 | 41.2 | 43.8 | 39.69 | 40.54 | +1.53% | 855,467 | 3,576,011,396 |
| 2024-12-13 | 38.5 | 41.8 | 38.5 | 39.93 | +1.71% | 642,035 | 2,564,017,913 |
| 2024-12-12 | 39.1 | 39.3 | 38.08 | 39.26 | -1.55% | 445,348 | 1,720,775,882 |
| 2024-12-11 | 37.16 | 40.5 | 37.01 | 39.88 | +6.26% | 742,688 | 2,909,127,330 |
| 2024-12-10 | 36.6 | 38.9 | 35.86 | 37.53 | +6.92% | 554,834 | 2,067,432,612 |
| 2024-12-09 | 35.9 | 35.96 | 34.66 | 35.1 | -2.34% | 176,072 | 619,820,133 |
| 2024-12-06 | 35.66 | 36.26 | 34.9 | 35.94 | +0.96% | 223,671 | 796,880,960 |
| 2024-12-05 | 35.3 | 36 | 35.23 | 35.6 | +0.03% | 227,763 | 811,723,665 |
| 2024-12-04 | 36.63 | 37.59 | 35.51 | 35.59 | +0.85% | 426,459 | 1,563,486,689 |
| 2024-12-03 | 35.96 | 36.07 | 34.81 | 35.29 | -1.86% | 229,591 | 812,207,562 |
| 2024-12-02 | 35.73 | 36.49 | 35.48 | 35.96 | +1.38% | 228,100 | 821,138,073 |
| 2024-11-29 | 34.8 | 36.14 | 34.35 | 35.47 | +1.78% | 267,414 | 946,030,029 |
| 2024-11-28 | 34.85 | 35.72 | 34.51 | 34.85 | -0.14% | 241,096 | 849,039,166 |
| 2024-11-27 | 33.53 | 34.95 | 32.88 | 34.9 | +3.44% | 215,529 | 732,397,380 |
| 2024-11-26 | 33.88 | 34.58 | 33.69 | 33.74 | -0.47% | 152,063 | 519,191,380 |
| 2024-11-25 | 34.5 | 34.75 | 32.96 | 33.9 | -0.47% | 199,603 | 669,034,249 |
| 2024-11-22 | 35.81 | 36.3 | 34.04 | 34.06 | -5.28% | 244,269 | 859,171,653 |
| 2024-11-21 | 36.12 | 36.49 | 35.4 | 35.96 | -0.88% | 205,116 | 740,021,551 |
| 2024-11-20 | 35.98 | 36.65 | 35.46 | 36.28 | +0.83% | 227,502 | 821,410,658 |
| 2024-11-19 | 34.5 | 36.13 | 34.5 | 35.98 | +5.54% | 277,730 | 977,797,572 |
| 2024-11-18 | 36.28 | 36.85 | 33.7 | 34.09 | -6.55% | 349,269 | 1,212,935,339 |
| 2024-11-15 | 38.06 | 38.54 | 36.37 | 36.48 | -4.43% | 297,174 | 1,118,087,508 |
| 2024-11-14 | 39.65 | 39.98 | 38.02 | 38.17 | -4.77% | 275,760 | 1,074,235,364 |
| 2024-11-13 | 39.87 | 40.28 | 38.89 | 40.08 | -0.47% | 293,082 | 1,160,412,292 |
| 2024-11-12 | 42.3 | 42.38 | 39.4 | 40.27 | -4.12% | 509,224 | 2,084,319,985 |
| 2024-11-11 | 39.82 | 42.28 | 39.8 | 42 | +6.17% | 658,014 | 2,729,685,585 |
| 2024-11-08 | 39.87 | 40.78 | 39.15 | 39.56 | +1.05% | 579,589 | 2,320,677,179 |
| 2024-11-07 | 38.01 | 39.75 | 37.9 | 39.15 | +1.79% | 386,998 | 1,503,906,399 |
| 2024-11-06 | 38.87 | 39.5 | 38 | 38.46 | -1.13% | 507,083 | 1,970,536,769 |
| 2024-11-05 | 37.41 | 39.38 | 37.1 | 38.9 | +4.01% | 468,461 | 1,811,193,774 |
| 2024-11-04 | 36.03 | 37.4 | 36.01 | 37.4 | +2.24% | 284,512 | 1,052,231,500 |
| 2024-11-01 | 39.5 | 39.5 | 36.45 | 36.58 | -8.3% | 557,984 | 2,099,618,398 |
| 2024-10-31 | 38.42 | 40.59 | 37.66 | 39.89 | +4.86% | 651,274 | 2,554,641,317 |
| 2024-10-30 | 38 | 38.67 | 37.37 | 38.04 | -1.88% | 465,492 | 1,768,623,280 |
| 2024-10-29 | 39.46 | 40.98 | 38.63 | 38.77 | -1.75% | 597,760 | 2,370,306,411 |
| 2024-10-28 | 39 | 39.49 | 38.27 | 39.46 | +1.08% | 457,014 | 1,773,401,992 |
| 2024-10-25 | 39.7 | 40.08 | 38.82 | 39.04 | -0.96% | 493,005 | 1,934,951,182 |
| 2024-10-24 | 39.51 | 40.88 | 39.2 | 39.42 | -0.73% | 507,819 | 2,028,421,319 |
| 2024-10-23 | 40 | 41.14 | 39.45 | 39.71 | -4.66% | 651,164 | 2,620,573,461 |
| 2024-10-22 | 40.59 | 43.49 | 39.8 | 41.65 | +2.54% | 1,020,137 | 4,241,119,872 |
| 2024-10-21 | 42.37 | 46.68 | 40.42 | 40.62 | -2.1% | 1,418,861 | 6,160,933,092 |
| 2024-10-18 | 36 | 42.9 | 35.78 | 41.49 | +16.02% | 1,205,259 | 4,756,365,466 |
| 2024-10-17 | 37 | 37.44 | 35.76 | 35.76 | -1.76% | 539,951 | 1,976,080,487 |
| 2024-10-16 | 34.28 | 36.8 | 34.03 | 36.4 | +1.45% | 503,079 | 1,802,816,901 |
| 2024-10-15 | 37 | 39.31 | 35.73 | 35.88 | -5.55% | 917,186 | 3,427,557,216 |
| 2024-10-14 | 34.41 | 39.99 | 32.01 | 37.99 | +10.4% | 994,245 | 3,493,322,536 |
| 2024-10-11 | 33.26 | 36.5 | 33.26 | 34.41 | +1.41% | 706,909 | 2,444,260,914 |
| 2024-10-10 | 36.45 | 36.94 | 31.96 | 33.93 | -6.91% | 765,416 | 2,658,290,956 |
| 2024-10-09 | 35 | 40.28 | 32.4 | 36.45 | +6.95% | 1,218,133 | 4,518,533,983 |
| 2024-10-08 | 34.08 | 34.08 | 32.6 | 34.08 | +20% | 575,658 | 1,950,178,151 |
| 2024-09-30 | 25 | 28.4 | 24.4 | 28.4 | +19.83% | 554,187 | 1,465,367,902 |
| 2024-09-27 | 22.25 | 23.8 | 22.1 | 23.7 | +8.27% | 352,504 | 809,828,966 |
| 2024-09-26 | 20.77 | 21.9 | 20.7 | 21.89 | +4.89% | 261,334 | 557,912,883 |
| 2024-09-25 | 21.05 | 21.58 | 20.82 | 20.87 | +0.05% | 233,660 | 495,852,183 |
| 2024-09-24 | 20.2 | 20.88 | 20.02 | 20.86 | +3.78% | 198,888 | 408,532,388 |
| 2024-09-23 | 20.24 | 20.59 | 20.05 | 20.1 | -1.03% | 93,194 | 188,722,255 |
| 2024-09-20 | 20.58 | 20.7 | 20 | 20.31 | -1.41% | 140,290 | 283,670,230 |
| 2024-09-19 | 20.68 | 20.94 | 20.18 | 20.6 | +0.64% | 137,172 | 282,255,435 |
| 2024-09-18 | 20.45 | 20.62 | 20.06 | 20.47 | +0.29% | 89,264 | 181,323,793 |
| 2024-09-13 | 20.51 | 20.81 | 20.41 | 20.41 | -0.44% | 102,782 | 211,682,875 |
| 2024-09-12 | 21.01 | 21.14 | 20.48 | 20.5 | -1.63% | 97,798 | 203,286,442 |
| 2024-09-11 | 21.09 | 21.22 | 20.68 | 20.84 | -0.67% | 109,608 | 229,059,789 |
| 2024-09-10 | 20.76 | 21.15 | 20.34 | 20.98 | +1.45% | 130,814 | 270,965,399 |
| 2024-09-09 | 20.41 | 20.97 | 20.34 | 20.68 | +0.34% | 100,435 | 208,305,781 |
| 2024-09-06 | 21.1 | 21.37 | 20.58 | 20.61 | -2.32% | 125,463 | 262,116,138 |
| 2024-09-05 | 20.93 | 21.37 | 20.82 | 21.1 | +1.01% | 98,587 | 207,646,912 |
| 2024-09-04 | 20.6 | 21.23 | 20.47 | 20.89 | -0.81% | 110,667 | 231,023,589 |
| 2024-09-03 | 20.98 | 21.4 | 20.95 | 21.06 | +0.05% | 138,386 | 292,670,980 |
| 2024-09-02 | 21.93 | 22.18 | 21.04 | 21.05 | -4.92% | 185,483 | 399,923,006 |
| 2024-08-30 | 21.21 | 22.45 | 21.2 | 22.14 | +4.09% | 261,660 | 575,713,464 |
| 2024-08-29 | 20.76 | 21.52 | 20.67 | 21.27 | +2.16% | 187,828 | 398,811,137 |
| 2024-08-28 | 21 | 21.18 | 20.72 | 20.82 | -0.81% | 128,569 | 268,699,052 |
| 2024-08-27 | 21.3 | 21.42 | 20.88 | 20.99 | -2.19% | 143,690 | 303,485,228 |
| 2024-08-26 | 21.6 | 21.84 | 21.19 | 21.46 | -0.37% | 163,606 | 350,876,425 |
| 2024-08-23 | 21.55 | 21.69 | 21.16 | 21.54 | -0.69% | 163,446 | 350,838,764 |
| 2024-08-22 | 22.43 | 22.52 | 21.6 | 21.69 | -3.21% | 264,204 | 578,364,681 |
| 2024-08-21 | 24.05 | 24.37 | 22.11 | 22.41 | -7.7% | 398,266 | 917,223,953 |
| 2024-08-20 | 24.22 | 24.48 | 23.98 | 24.28 | +1% | 173,351 | 419,440,656 |
| 2024-08-19 | 24.08 | 24.66 | 23.88 | 24.04 | -0.95% | 178,064 | 431,191,071 |
| 2024-08-16 | 24.99 | 25.23 | 24.22 | 24.27 | -3.42% | 289,119 | 715,600,346 |
| 2024-08-15 | 23.38 | 25.63 | 23.27 | 25.13 | +6.44% | 428,882 | 1,065,566,335 |
| 2024-08-14 | 24.11 | 24.3 | 23.61 | 23.61 | -2.4% | 171,251 | 410,452,370 |
| 2024-08-13 | 23.59 | 24.35 | 23.46 | 24.19 | +2.15% | 184,411 | 441,649,746 |
| 2024-08-12 | 23.81 | 24.18 | 23.43 | 23.68 | -2.35% | 181,229 | 430,690,641 |
| 2024-08-09 | 24.3 | 24.84 | 24.04 | 24.25 | +1.89% | 296,944 | 726,690,643 |
| 2024-08-08 | 23.39 | 24.18 | 22.93 | 23.8 | +0.93% | 277,690 | 655,786,002 |
| 2024-08-07 | 23.88 | 24.08 | 23.41 | 23.58 | -1.67% | 194,108 | 460,617,450 |
| 2024-08-06 | 24.62 | 24.76 | 23.49 | 23.98 | +0.46% | 256,970 | 613,494,777 |
| 2024-08-05 | 25.3 | 26.09 | 23.83 | 23.87 | -7.08% | 373,786 | 928,643,434 |
| 2024-08-02 | 25.7 | 26.68 | 25.47 | 25.69 | -1.61% | 359,657 | 932,882,510 |
| 2024-08-01 | 24.63 | 26.66 | 24.61 | 26.11 | +5.92% | 513,883 | 1,326,862,357 |
| 2024-07-31 | 23.89 | 24.97 | 23.69 | 24.65 | +2.45% | 366,421 | 900,286,723 |
| 2024-07-30 | 23.3 | 24.1 | 22.91 | 24.06 | +2.12% | 317,353 | 752,607,145 |
| 2024-07-29 | 23.48 | 24.15 | 23.25 | 23.56 | +0.6% | 261,210 | 621,380,309 |
| 2024-07-26 | 23.6 | 24.12 | 23.34 | 23.42 | -1.39% | 335,191 | 791,520,103 |
| 2024-07-25 | 25.15 | 25.23 | 23.72 | 23.75 | -7.19% | 454,262 | 1,101,176,643 |
| 2024-07-24 | 25.31 | 26.09 | 24.98 | 25.59 | +0.87% | 331,002 | 846,160,359 |
| 2024-07-23 | 26.63 | 26.63 | 25.34 | 25.37 | -5.58% | 401,971 | 1,043,108,906 |
| 2024-07-22 | 26.61 | 27.1 | 26.11 | 26.87 | +0.98% | 432,983 | 1,151,242,360 |
| 2024-07-19 | 26.7 | 28.27 | 26.5 | 26.61 | -1.81% | 700,848 | 1,913,839,706 |
| 2024-07-18 | 25.13 | 27.24 | 24.9 | 27.1 | +6.23% | 603,757 | 1,572,864,785 |
| 2024-07-17 | 26.74 | 27.38 | 25.21 | 25.51 | -5.13% | 642,185 | 1,699,584,172 |
| 2024-07-16 | 25.82 | 27.2 | 25.41 | 26.89 | +3.18% | 496,389 | 1,310,242,272 |
| 2024-07-15 | 25.9 | 27.49 | 25.7 | 26.06 | -1.7% | 584,705 | 1,562,291,258 |
| 2024-07-12 | 24.5 | 26.84 | 24.5 | 26.51 | +6.04% | 577,408 | 1,487,855,234 |
| 2024-07-11 | 26 | 26 | 24.6 | 25 | -0.79% | 477,120 | 1,198,546,087 |
| 2024-07-10 | 23.99 | 25.75 | 23.81 | 25.2 | +3.03% | 608,620 | 1,506,468,250 |
| 2024-07-09 | 22.72 | 24.48 | 22.54 | 24.46 | +7.09% | 499,757 | 1,192,920,697 |
| 2024-07-08 | 23.05 | 23.92 | 22.41 | 22.84 | +0.22% | 338,832 | 785,591,277 |
| 2024-07-05 | 23.72 | 24.75 | 22.56 | 22.79 | -4.72% | 505,956 | 1,206,747,164 |
| 2024-07-04 | 23.88 | 24.28 | 23.69 | 23.92 | -1.6% | 352,126 | 843,405,453 |
| 2024-07-03 | 22.6 | 24.98 | 22.38 | 24.31 | +7.19% | 576,575 | 1,380,604,607 |
| 2024-07-02 | 23.3 | 23.48 | 22.66 | 22.68 | -4.02% | 260,064 | 598,148,909 |
| 2024-07-01 | 23.32 | 23.77 | 22.52 | 23.63 | +0.51% | 330,531 | 763,270,089 |
| 2024-06-28 | 23.72 | 24.5 | 23.26 | 23.51 | -1.51% | 451,684 | 1,077,701,985 |
| 2024-06-27 | 23.77 | 24.76 | 23.45 | 23.87 | -1.61% | 580,717 | 1,398,515,199 |
| 2024-06-26 | 21.25 | 24.79 | 20.48 | 24.26 | +12.68% | 679,775 | 1,541,116,314 |
| 2024-06-25 | 22.45 | 22.96 | 21.5 | 21.53 | -5.24% | 429,422 | 954,653,514 |
| 2024-06-24 | 21.9 | 23.51 | 21.44 | 22.72 | +2.25% | 600,537 | 1,340,264,937 |
| 2024-06-21 | 20.6 | 22.25 | 20 | 22.22 | +5.46% | 478,472 | 1,016,172,016 |
| 2024-06-20 | 20.93 | 21.65 | 20.76 | 21.07 | +0.1% | 386,446 | 823,863,674 |
| 2024-06-19 | 21.26 | 21.45 | 20.65 | 21.05 | -0.99% | 250,598 | 526,240,430 |
| 2024-06-18 | 21.45 | 21.49 | 20.91 | 21.26 | -0.65% | 253,804 | 536,790,229 |
| 2024-06-17 | 20.61 | 21.41 | 20.52 | 21.4 | +3.23% | 317,748 | 672,456,699 |
| 2024-06-14 | 20.41 | 20.75 | 20.31 | 20.73 | +0.39% | 263,901 | 542,977,050 |
| 2024-06-13 | 21.08 | 21.34 | 20.64 | 20.65 | -2.04% | 303,276 | 635,489,292 |
| 2024-06-12 | 21.02 | 21.26 | 20.89 | 21.08 | -1.26% | 251,749 | 530,036,245 |
| 2024-06-11 | 20.4 | 21.42 | 20.1 | 21.35 | +4.1% | 325,171 | 683,706,969 |
| 2024-06-07 | 21.1 | 21.18 | 20.24 | 20.51 | -2.33% | 268,462 | 554,400,358 |
| 2024-06-06 | 21.05 | 21.56 | 20.48 | 21 | +0.86% | 334,413 | 702,843,560 |
| 2024-06-05 | 20.89 | 21.68 | 20.82 | 20.82 | -0.19% | 328,782 | 698,353,632 |
| 2024-06-04 | 21.1 | 21.31 | 20.6 | 20.86 | -2.8% | 346,085 | 721,577,455 |
| 2024-06-03 | 20.66 | 21.88 | 20.48 | 21.46 | +3.42% | 541,876 | 1,153,563,298 |
| 2024-05-31 | 19.85 | 21.23 | 19.71 | 20.75 | +3.91% | 465,177 | 952,876,349 |
| 2024-05-30 | 18.91 | 20.05 | 18.71 | 19.97 | +4.5% | 272,088 | 535,705,911 |
| 2024-05-29 | 19.08 | 19.42 | 18.95 | 19.11 | -0.73% | 124,897 | 239,233,857 |
| 2024-05-28 | 18.8 | 20.06 | 18.67 | 19.25 | +2.12% | 213,911 | 416,894,805 |
| 2024-05-27 | 18.14 | 18.9 | 17.68 | 18.85 | +3.46% | 133,748 | 243,353,090 |
| 2024-05-24 | 18.8 | 19 | 18.19 | 18.22 | -3.7% | 100,624 | 186,422,639 |
| 2024-05-23 | 19.26 | 19.44 | 18.9 | 18.92 | -2.67% | 90,512 | 172,571,698 |
| 2024-05-22 | 19.29 | 19.48 | 19.1 | 19.44 | +0.93% | 80,523 | 155,317,393 |
| 2024-05-21 | 19.27 | 19.48 | 19.21 | 19.26 | -1.18% | 62,437 | 120,588,500 |
| 2024-05-20 | 19.36 | 19.66 | 19.14 | 19.49 | +0.67% | 90,227 | 175,375,417 |
| 2024-05-17 | 19.02 | 19.39 | 18.7 | 19.36 | +1.79% | 96,790 | 184,705,355 |
| 2024-05-16 | 19.5 | 19.65 | 18.97 | 19.02 | -1.76% | 130,114 | 250,235,885 |
| 2024-05-15 | 19.54 | 19.88 | 19.35 | 19.36 | -1.73% | 84,159 | 164,770,920 |
| 2024-05-14 | 19.81 | 20.24 | 19.63 | 19.7 | +0.15% | 114,504 | 227,801,295 |
| 2024-05-13 | 19.49 | 19.98 | 19.16 | 19.67 | -0.25% | 100,845 | 198,146,586 |
| 2024-05-10 | 20.15 | 20.24 | 19.65 | 19.72 | -1.69% | 94,258 | 187,436,280 |
| 2024-05-09 | 19.84 | 20.23 | 19.79 | 20.06 | +2.03% | 105,180 | 210,739,205 |
| 2024-05-08 | 20.17 | 20.17 | 19.6 | 19.66 | -2.72% | 112,157 | 222,406,516 |
| 2024-05-07 | 20.09 | 20.45 | 20.01 | 20.21 | +0.2% | 114,563 | 231,974,521 |
| 2024-05-06 | 20.48 | 20.68 | 19.98 | 20.17 | -0.79% | 165,077 | 334,709,950 |
| 2024-04-30 | 20.2 | 20.65 | 20.15 | 20.33 | -0.15% | 161,765 | 329,159,038 |
| 2024-04-29 | 19.67 | 20.44 | 19.67 | 20.36 | +3.51% | 214,054 | 432,805,724 |
| 2024-04-26 | 19.25 | 19.84 | 19.19 | 19.67 | +1.97% | 224,820 | 439,784,903 |
| 2024-04-25 | 18.8 | 20.07 | 18.64 | 19.29 | +1.58% | 243,168 | 470,524,634 |
| 2024-04-24 | 18.7 | 18.99 | 18.38 | 18.99 | +0.48% | 220,846 | 413,670,234 |
| 2024-04-23 | 18.28 | 19.1 | 18.06 | 18.9 | +3.85% | 181,269 | 335,638,180 |
| 2024-04-22 | 18 | 18.46 | 17.53 | 18.2 | -0.22% | 92,984 | 168,649,292 |
| 2024-04-19 | 18.29 | 18.6 | 18.01 | 18.24 | -0.87% | 134,007 | 245,234,356 |
| 2024-04-18 | 18.4 | 18.93 | 18.02 | 18.4 | -0.54% | 145,932 | 270,131,890 |
| 2024-04-17 | 17.5 | 18.55 | 17.4 | 18.5 | +8.7% | 173,132 | 313,620,145 |
| 2024-04-16 | 17.91 | 18.17 | 17.02 | 17.02 | -6.69% | 161,336 | 282,161,645 |
| 2024-04-15 | 18.36 | 19.11 | 17.95 | 18.24 | -2.77% | 148,575 | 273,438,974 |
| 2024-04-12 | 18.78 | 19.2 | 18.6 | 18.76 | +1.68% | 143,869 | 271,400,683 |
| 2024-04-11 | 18.57 | 19.59 | 18.41 | 18.45 | +0.82% | 188,166 | 356,538,492 |
| 2024-04-10 | 18.89 | 18.91 | 18.12 | 18.3 | -3.48% | 84,890 | 155,884,188 |
| 2024-04-09 | 18.62 | 19.1 | 18.44 | 18.96 | +1.39% | 86,882 | 163,284,526 |
| 2024-04-08 | 19.3 | 19.34 | 18.69 | 18.7 | -3.36% | 84,937 | 160,868,014 |
| 2024-04-03 | 19.25 | 19.8 | 18.79 | 19.35 | +0.05% | 119,777 | 231,495,152 |
| 2024-04-02 | 19.74 | 19.88 | 19.21 | 19.34 | -2.72% | 111,556 | 217,158,394 |
| 2024-04-01 | 19.55 | 19.94 | 19.26 | 19.88 | +2.42% | 130,625 | 256,013,093 |
| 2024-03-29 | 18.75 | 19.97 | 18.2 | 19.41 | +3.74% | 186,258 | 355,005,656 |
| 2024-03-28 | 18.1 | 19 | 17.93 | 18.71 | +4.06% | 130,477 | 241,633,251 |
| 2024-03-27 | 19 | 19.17 | 17.96 | 17.98 | -6.6% | 137,614 | 253,912,598 |
| 2024-03-26 | 19.41 | 19.79 | 19.07 | 19.25 | -0.98% | 117,107 | 227,069,643 |
| 2024-03-25 | 19.98 | 20.33 | 19.4 | 19.44 | -4% | 152,602 | 304,337,368 |
| 2024-03-22 | 20.78 | 21.02 | 20.14 | 20.25 | -2.22% | 153,078 | 314,529,544 |
| 2024-03-21 | 20.65 | 21.03 | 20.51 | 20.71 | +0.53% | 131,410 | 272,674,089 |
| 2024-03-20 | 20.4 | 20.76 | 20.33 | 20.6 | +0.78% | 114,312 | 234,867,028 |
| 2024-03-19 | 20.35 | 20.8 | 20.31 | 20.44 | -0.34% | 139,956 | 288,221,732 |
| 2024-03-18 | 20.31 | 20.61 | 20.1 | 20.51 | +2.09% | 163,466 | 332,991,312 |
| 2024-03-15 | 20.17 | 20.17 | 19.5 | 20.09 | +1.36% | 121,888 | 241,632,511 |
| 2024-03-14 | 19.72 | 20.04 | 19.51 | 19.82 | -1.1% | 124,492 | 246,643,558 |
| 2024-03-13 | 20 | 20.33 | 19.91 | 20.04 | +0.2% | 153,917 | 309,640,144 |
| 2024-03-12 | 19.9 | 20.41 | 19.72 | 20 | +0.5% | 151,251 | 302,641,512 |
| 2024-03-11 | 19.6 | 19.91 | 19.31 | 19.9 | +1.12% | 137,970 | 270,678,979 |
| 2024-03-08 | 19.6 | 19.8 | 19.26 | 19.68 | +2.02% | 144,647 | 283,304,721 |
| 2024-03-07 | 20.21 | 20.4 | 19.23 | 19.29 | -2.72% | 201,256 | 397,720,440 |
| 2024-03-06 | 19.88 | 20.34 | 19.53 | 19.83 | -1.93% | 228,771 | 454,270,078 |
| 2024-03-05 | 20.73 | 20.93 | 20.05 | 20.22 | -4.85% | 381,976 | 782,625,479 |
| 2024-03-04 | 20.1 | 21.3 | 19.39 | 21.25 | +6.78% | 379,548 | 774,600,888 |
| 2024-03-01 | 19.49 | 19.93 | 19.27 | 19.9 | +3.16% | 219,194 | 431,701,926 |
| 2024-02-29 | 17.95 | 19.48 | 17.95 | 19.29 | +7.47% | 214,588 | 408,184,267 |
| 2024-02-28 | 19.34 | 19.82 | 17.9 | 17.95 | -7.33% | 207,186 | 392,800,415 |
| 2024-02-27 | 18.67 | 19.39 | 18.4 | 19.37 | +3.25% | 181,909 | 344,844,974 |
| 2024-02-26 | 18.55 | 19.12 | 18.39 | 18.76 | +2.63% | 176,610 | 331,262,315 |
| 2024-02-23 | 18.18 | 18.37 | 17.8 | 18.28 | +1.56% | 141,107 | 255,153,157 |
| 2024-02-22 | 17.38 | 18.15 | 17.38 | 18 | +3.69% | 167,480 | 299,809,273 |
| 2024-02-21 | 17.4 | 17.99 | 17.19 | 17.36 | -1.42% | 162,400 | 286,419,804 |
| 2024-02-20 | 17.16 | 17.79 | 16.83 | 17.61 | +0.69% | 162,169 | 279,674,422 |
| 2024-02-19 | 17.7 | 17.96 | 17 | 17.49 | +4.42% | 221,842 | 387,348,370 |
| 2024-02-08 | 16.35 | 17.27 | 16.01 | 16.75 | +4.82% | 182,011 | 307,141,836 |
| 2024-02-07 | 15.01 | 16.76 | 14.99 | 15.98 | +7.25% | 226,123 | 364,444,725 |
| 2024-02-06 | 13.2 | 15.13 | 13.2 | 14.9 | +8.84% | 186,105 | 266,929,812 |
| 2024-02-05 | 14.9 | 15.19 | 13.17 | 13.69 | -9.34% | 201,225 | 281,343,610 |
| 2024-02-02 | 16 | 16.26 | 14.47 | 15.1 | -5.39% | 153,134 | 234,216,956 |
| 2024-02-01 | 15.9 | 16.41 | 15.68 | 15.96 | -0.13% | 101,456 | 162,867,274 |
| 2024-01-31 | 16.84 | 16.99 | 15.9 | 15.98 | -5.05% | 131,323 | 214,959,192 |
| 2024-01-30 | 17.54 | 17.69 | 16.8 | 16.83 | -3.33% | 85,925 | 147,980,824 |
| 2024-01-29 | 18.15 | 18.66 | 17.41 | 17.41 | -2.52% | 101,409 | 181,089,961 |
| 2024-01-26 | 18.31 | 18.45 | 17.86 | 17.86 | -3.15% | 82,930 | 149,907,351 |
| 2024-01-25 | 17.9 | 18.52 | 17.75 | 18.44 | +2.84% | 75,444 | 137,639,980 |
| 2024-01-24 | 18.1 | 18.35 | 17.26 | 17.93 | 0% | 84,943 | 150,537,632 |
| 2024-01-23 | 17.51 | 18.03 | 17.36 | 17.93 | +2.28% | 88,819 | 158,189,848 |
| 2024-01-22 | 18.7 | 18.8 | 17.34 | 17.53 | -6.51% | 108,636 | 196,245,206 |
| 2024-01-19 | 18.91 | 19.23 | 18.75 | 18.75 | -1.47% | 57,791 | 109,532,054 |
| 2024-01-18 | 18.84 | 19.12 | 18.38 | 19.03 | +1.01% | 95,428 | 178,405,350 |
| 2024-01-17 | 19.33 | 19.45 | 18.84 | 18.84 | -3.38% | 60,252 | 115,380,320 |
| 2024-01-16 | 19.67 | 19.7 | 19.16 | 19.5 | -0.86% | 64,376 | 124,884,526 |
| 2024-01-15 | 19.35 | 19.87 | 19.21 | 19.67 | +0.87% | 77,738 | 152,459,168 |
| 2024-01-12 | 19.9 | 19.92 | 19.45 | 19.5 | -2.3% | 66,639 | 130,900,582 |
| 2024-01-11 | 19.51 | 20.05 | 19.35 | 19.96 | +2.31% | 76,885 | 152,248,181 |
| 2024-01-10 | 19.85 | 19.91 | 19.31 | 19.51 | -2.35% | 83,278 | 163,160,456 |
| 2024-01-09 | 20.12 | 20.34 | 19.77 | 19.98 | +0.5% | 74,105 | 148,690,275 |
| 2024-01-08 | 20.58 | 20.58 | 19.88 | 19.88 | -3.31% | 74,414 | 149,542,452 |
| 2024-01-05 | 20.89 | 21.12 | 20.5 | 20.56 | -1.63% | 73,058 | 152,056,059 |
| 2024-01-04 | 21.4 | 21.46 | 20.81 | 20.9 | -2.43% | 90,310 | 189,570,953 |
| 2024-01-03 | 22.06 | 22.2 | 21.35 | 21.42 | -3.43% | 115,048 | 248,990,130 |
| 2024-01-02 | 22.69 | 22.69 | 22.13 | 22.18 | -2.25% | 79,598 | 177,353,181 |
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：