股票概览
28.49
-2.23%
-0.65
29.28
开盘价
29.29
最高价
28.06
最低价
54,460
成交量
数据更新至: 2025-03-25
技术指标
29.61
MA5 (5日均线)
30.39
MA10 (10日均线)
31.17
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 | 29.28 | 29.29 | 28.06 | 28.49 | -2.23% | 54,460 | 156,279,247 |
| 2025-03-24 | 28.65 | 29.17 | 28.02 | 29.14 | +1.64% | 106,248 | 305,127,826 |
| 2025-03-21 | 30.31 | 30.41 | 28.66 | 28.67 | -6.34% | 138,536 | 405,441,196 |
| 2025-03-20 | 30.83 | 31.25 | 30.51 | 30.61 | -1.64% | 96,543 | 297,312,072 |
| 2025-03-19 | 30.6 | 31.9 | 30.44 | 31.12 | -0.73% | 127,176 | 395,355,862 |
| 2025-03-18 | 31.23 | 32.41 | 31.1 | 31.35 | +0.58% | 161,278 | 511,212,710 |
| 2025-03-17 | 31.15 | 31.71 | 30.53 | 31.17 | +0.65% | 127,830 | 399,761,637 |
| 2025-03-14 | 30.88 | 31.1 | 29.9 | 30.97 | -0.16% | 127,555 | 391,017,858 |
| 2025-03-13 | 31.15 | 31.92 | 30.25 | 31.02 | -0.93% | 150,735 | 467,445,845 |
| 2025-03-12 | 31.89 | 32.69 | 31.31 | 31.31 | -1.26% | 171,566 | 548,415,622 |
| 2025-03-11 | 31.61 | 31.95 | 30.9 | 31.71 | -0.6% | 151,645 | 477,715,595 |
| 2025-03-10 | 30.8 | 32 | 30.11 | 31.9 | +2.8% | 178,470 | 564,363,722 |
| 2025-03-07 | 32.73 | 32.73 | 30.68 | 31.03 | -8.28% | 258,562 | 817,163,625 |
| 2025-03-06 | 32.3 | 35 | 32.12 | 33.83 | +3.2% | 338,549 | 1,130,480,057 |
| 2025-03-05 | 32.01 | 33.25 | 31.82 | 32.78 | -3.16% | 295,498 | 957,657,675 |
| 2025-03-04 | 34 | 35.53 | 31.56 | 33.85 | -9.97% | 475,809 | 1,566,369,555 |
| 2025-03-03 | 31.7 | 37.6 | 31.69 | 37.6 | +20.01% | 487,801 | 1,761,682,575 |
| 2025-02-28 | 29.34 | 32.98 | 28.34 | 31.33 | +5.17% | 461,158 | 1,425,662,009 |
| 2025-02-27 | 25.73 | 30.88 | 25.73 | 29.79 | +15.78% | 441,225 | 1,302,664,954 |
| 2025-02-26 | 25.6 | 26.18 | 25.37 | 25.73 | +1.5% | 125,120 | 322,836,988 |
| 2025-02-25 | 24.43 | 25.65 | 24.42 | 25.35 | +2.18% | 132,407 | 333,995,370 |
| 2025-02-24 | 24.9 | 25 | 24.34 | 24.81 | -0.2% | 110,156 | 271,511,098 |
| 2025-02-21 | 23.44 | 25.25 | 23.21 | 24.86 | +6.7% | 188,192 | 462,318,416 |
| 2025-02-20 | 23.56 | 23.66 | 22.99 | 23.3 | -1.06% | 68,882 | 160,019,185 |
| 2025-02-19 | 23.1 | 23.63 | 22.92 | 23.55 | -0.04% | 75,304 | 175,861,708 |
| 2025-02-18 | 23.51 | 24.3 | 23.2 | 23.56 | -0.8% | 99,764 | 238,043,444 |
| 2025-02-17 | 23.69 | 24.04 | 23.35 | 23.75 | -1.74% | 88,989 | 210,199,901 |
| 2025-02-14 | 24.29 | 25.1 | 23.91 | 24.17 | -0.98% | 119,605 | 293,229,590 |
| 2025-02-13 | 23.51 | 25.17 | 23.5 | 24.41 | +3.87% | 160,734 | 395,964,783 |
| 2025-02-12 | 23.15 | 23.82 | 22.84 | 23.5 | +1.47% | 67,989 | 157,795,133 |
| 2025-02-11 | 23.32 | 23.53 | 23.05 | 23.16 | -1.11% | 44,090 | 102,216,247 |
| 2025-02-10 | 23.62 | 23.63 | 22.96 | 23.42 | -1.26% | 67,425 | 156,532,481 |
| 2025-02-07 | 23.57 | 23.83 | 23.3 | 23.72 | +0.42% | 78,850 | 185,921,209 |
| 2025-02-06 | 22.95 | 23.69 | 22.78 | 23.62 | +3.1% | 59,091 | 138,058,790 |
| 2025-02-05 | 22.7 | 23.09 | 22.31 | 22.91 | +1.33% | 44,823 | 101,884,432 |
| 2025-01-27 | 23.27 | 23.78 | 22.61 | 22.61 | -2.92% | 41,505 | 95,567,303 |
| 2025-01-24 | 22.03 | 23.66 | 22.02 | 23.29 | +4.53% | 100,324 | 230,945,995 |
| 2025-01-23 | 23.1 | 23.3 | 22 | 22.28 | -2.07% | 89,255 | 202,253,461 |
| 2025-01-22 | 23.95 | 24.1 | 22.75 | 22.75 | -5.95% | 92,540 | 215,565,757 |
| 2025-01-21 | 23.99 | 24.26 | 22.7 | 24.19 | +2.07% | 116,975 | 275,840,281 |
| 2025-01-20 | 24.26 | 24.64 | 23.36 | 23.7 | -1.25% | 84,443 | 202,202,323 |
| 2025-01-17 | 24.47 | 24.78 | 23.43 | 24 | -3.88% | 91,128 | 217,853,405 |
| 2025-01-16 | 25.04 | 25.55 | 24.62 | 24.97 | -0.08% | 80,782 | 202,008,614 |
| 2025-01-15 | 26 | 26.23 | 24.87 | 24.99 | -4.44% | 99,078 | 252,147,068 |
| 2025-01-14 | 24.5 | 26.19 | 24.5 | 26.15 | +6.39% | 113,200 | 290,410,341 |
| 2025-01-13 | 25.25 | 26.07 | 24.3 | 24.58 | -1.21% | 96,835 | 242,775,245 |
| 2025-01-10 | 25.76 | 26.42 | 24.81 | 24.88 | -2.47% | 101,672 | 261,434,999 |
| 2025-01-09 | 25.73 | 25.87 | 25.15 | 25.51 | -1.51% | 93,508 | 238,667,016 |
| 2025-01-08 | 25.08 | 26.12 | 24.9 | 25.9 | +2.17% | 143,464 | 368,283,641 |
| 2025-01-07 | 23.13 | 25.64 | 23.13 | 25.35 | +11.18% | 129,082 | 315,632,409 |
| 2025-01-06 | 22.78 | 23.62 | 22.05 | 22.8 | -1.89% | 90,073 | 205,622,146 |
| 2025-01-03 | 25.12 | 25.99 | 22.9 | 23.24 | -8.29% | 153,683 | 379,950,703 |
| 2025-01-02 | 24.45 | 26.44 | 23.95 | 25.34 | +1.73% | 134,132 | 343,859,179 |
| 2024-12-31 | 25.41 | 26.2 | 24.7 | 24.91 | -2.62% | 94,683 | 240,966,769 |
| 2024-12-30 | 23.98 | 26.94 | 23.88 | 25.58 | +6.1% | 135,390 | 348,195,966 |
| 2024-12-27 | 25.11 | 25.12 | 24.01 | 24.11 | -3.13% | 71,903 | 175,391,750 |
| 2024-12-26 | 24.56 | 25.42 | 24.36 | 24.89 | +0.4% | 103,443 | 258,933,217 |
| 2024-12-25 | 23.93 | 25.45 | 23.88 | 24.79 | +2.65% | 109,209 | 270,056,890 |
| 2024-12-24 | 24.08 | 24.84 | 23.4 | 24.15 | -0.94% | 74,471 | 178,938,212 |
| 2024-12-23 | 23.75 | 24.99 | 23.75 | 24.38 | +3.35% | 122,515 | 300,003,765 |
| 2024-12-20 | 23.24 | 23.76 | 23.23 | 23.59 | +1.55% | 44,469 | 104,689,133 |
| 2024-12-19 | 22.51 | 23.4 | 22.5 | 23.23 | +0.82% | 50,031 | 115,152,472 |
| 2024-12-18 | 23.79 | 23.97 | 22.92 | 23.04 | -2.37% | 64,995 | 151,371,265 |
| 2024-12-17 | 24 | 24.58 | 23.35 | 23.6 | -2.44% | 79,085 | 189,905,585 |
| 2024-12-16 | 23.68 | 24.7 | 23.11 | 24.19 | +2.15% | 93,832 | 223,674,622 |
| 2024-12-13 | 24.35 | 24.64 | 23.62 | 23.68 | -3.54% | 73,074 | 175,575,633 |
| 2024-12-12 | 24.44 | 24.77 | 24.08 | 24.55 | +0.24% | 67,172 | 164,130,310 |
| 2024-12-11 | 24.24 | 24.96 | 23.9 | 24.49 | +0.2% | 89,652 | 218,096,308 |
| 2024-12-10 | 25.56 | 25.6 | 24.38 | 24.44 | -0.93% | 92,298 | 230,016,850 |
| 2024-12-09 | 24.92 | 25.15 | 24.25 | 24.67 | -1.2% | 73,717 | 182,056,963 |
| 2024-12-06 | 25.09 | 25.22 | 24.57 | 24.97 | -0.4% | 73,713 | 183,445,567 |
| 2024-12-05 | 24.6 | 25.38 | 24.55 | 25.07 | +1.7% | 85,219 | 212,570,092 |
| 2024-12-04 | 25.31 | 25.67 | 24.5 | 24.65 | -5.48% | 147,450 | 368,622,289 |
| 2024-12-03 | 26.29 | 26.99 | 25.91 | 26.08 | +0.35% | 154,517 | 408,233,391 |
| 2024-12-02 | 25.88 | 26.27 | 25.7 | 25.99 | -1.52% | 152,836 | 396,795,379 |
| 2024-11-29 | 25.19 | 27.36 | 25.04 | 26.39 | +0.96% | 215,649 | 565,595,211 |
| 2024-11-28 | 24.22 | 27.78 | 23.68 | 26.14 | +7.09% | 238,380 | 601,585,341 |
| 2024-11-27 | 23.47 | 24.48 | 23.15 | 24.41 | +3.43% | 134,220 | 321,499,999 |
| 2024-11-26 | 26.06 | 26.1 | 23.58 | 23.6 | -10.3% | 202,517 | 494,872,087 |
| 2024-11-25 | 25 | 27.88 | 24.8 | 26.31 | +3.99% | 248,127 | 658,048,614 |
| 2024-11-22 | 25.88 | 27 | 24.99 | 25.3 | -2.28% | 261,267 | 678,665,983 |
| 2024-11-21 | 27.93 | 27.93 | 25.63 | 25.89 | -8.16% | 331,551 | 879,956,625 |
| 2024-11-20 | 22.83 | 28.19 | 22.83 | 28.19 | +20.01% | 323,243 | 839,342,968 |
| 2024-11-19 | 25.62 | 25.62 | 22.88 | 23.49 | +10.02% | 316,658 | 765,013,392 |
| 2024-11-06 | 21.2 | 22.5 | 21.08 | 21.35 | +1.81% | 123,382 | 269,319,635 |
| 2024-11-05 | 20.45 | 21.12 | 20.23 | 20.97 | +2.69% | 81,113 | 168,653,286 |
| 2024-11-04 | 20 | 20.54 | 19.94 | 20.42 | +1.19% | 60,145 | 122,151,585 |
| 2024-11-01 | 21.45 | 21.5 | 20.05 | 20.18 | -5.92% | 99,792 | 204,814,708 |
| 2024-10-31 | 21.42 | 21.67 | 21.09 | 21.45 | -0.05% | 88,926 | 190,297,674 |
| 2024-10-30 | 21.4 | 21.68 | 20.96 | 21.46 | -0.79% | 79,348 | 168,706,617 |
| 2024-10-29 | 22.8 | 22.9 | 21.58 | 21.63 | -5.26% | 116,592 | 257,263,354 |
| 2024-10-28 | 23.08 | 23.49 | 22.6 | 22.83 | -1.08% | 115,149 | 264,858,687 |
| 2024-10-25 | 22.85 | 23.95 | 22.85 | 23.08 | +2.99% | 144,288 | 336,351,292 |
| 2024-10-24 | 23.08 | 23.08 | 22 | 22.41 | -2.99% | 115,311 | 258,815,942 |
| 2024-10-23 | 21.55 | 23.44 | 21.55 | 23.1 | +5.96% | 197,094 | 448,701,476 |
| 2024-10-22 | 21.97 | 22.68 | 21.31 | 21.8 | -1.76% | 125,949 | 276,625,999 |
| 2024-10-21 | 20.6 | 22.86 | 20.31 | 22.19 | +10.07% | 179,834 | 387,027,397 |
| 2024-10-18 | 19.36 | 20.62 | 19.36 | 20.16 | +3.92% | 101,130 | 202,231,009 |
| 2024-10-17 | 19.53 | 19.99 | 19.32 | 19.4 | -0.15% | 62,184 | 122,407,912 |
| 2024-10-16 | 19.4 | 19.88 | 19.2 | 19.43 | -2.46% | 80,581 | 157,367,618 |
| 2024-10-15 | 19.88 | 20.83 | 19.58 | 19.92 | -1.34% | 109,954 | 223,140,679 |
| 2024-10-14 | 19.6 | 20.21 | 19.25 | 20.19 | +3.17% | 81,700 | 162,252,629 |
| 2024-10-11 | 20.35 | 20.52 | 19.2 | 19.57 | -5.64% | 115,089 | 228,337,961 |
| 2024-10-10 | 21 | 21.68 | 20.16 | 20.74 | +0.24% | 114,653 | 240,283,024 |
| 2024-10-09 | 23 | 23 | 20.68 | 20.69 | -15.55% | 183,817 | 406,712,815 |
| 2024-10-08 | 24 | 24.53 | 21.51 | 24.5 | +18.41% | 274,770 | 632,889,276 |
| 2024-09-30 | 18.57 | 21.38 | 18.21 | 20.69 | +13.93% | 232,347 | 453,635,578 |
| 2024-09-27 | 17.39 | 18.4 | 17.19 | 18.16 | +6.2% | 163,889 | 291,759,199 |
| 2024-09-26 | 16.86 | 17.12 | 16.51 | 17.1 | +1.48% | 124,702 | 209,655,333 |
| 2024-09-25 | 16.66 | 17.59 | 16.5 | 16.85 | +2.25% | 161,529 | 275,302,981 |
| 2024-09-24 | 16.01 | 16.51 | 15.75 | 16.48 | +3.45% | 129,590 | 209,578,165 |
| 2024-09-23 | 15.8 | 16.16 | 15.63 | 15.93 | +1.34% | 87,858 | 140,532,055 |
| 2024-09-20 | 16 | 16.21 | 15.53 | 15.72 | -1.38% | 82,714 | 130,464,228 |
| 2024-09-19 | 15.98 | 16.12 | 15.66 | 15.94 | +0.76% | 83,259 | 132,543,317 |
| 2024-09-18 | 15.86 | 15.97 | 15.45 | 15.82 | -0.82% | 74,085 | 116,570,356 |
| 2024-09-13 | 16.85 | 16.94 | 15.91 | 15.95 | -4.95% | 123,862 | 200,311,116 |
| 2024-09-12 | 17.7 | 17.96 | 16.72 | 16.78 | -6.2% | 185,870 | 320,967,541 |
| 2024-09-11 | 16.99 | 18.66 | 16.99 | 17.89 | +3.41% | 221,645 | 393,332,733 |
| 2024-09-10 | 17.88 | 18.14 | 17.01 | 17.3 | -3.46% | 137,769 | 239,130,609 |
| 2024-09-09 | 18.35 | 18.47 | 17.38 | 17.92 | -4.73% | 226,984 | 405,772,891 |
| 2024-09-06 | 19.35 | 20.43 | 18.75 | 18.81 | -5.38% | 298,574 | 584,935,945 |
| 2024-09-05 | 20.23 | 21.95 | 19.5 | 19.88 | -0.45% | 398,862 | 826,091,377 |
| 2024-09-04 | 16.36 | 19.97 | 16.36 | 19.97 | +20.01% | 221,169 | 419,631,421 |
| 2024-09-03 | 16.1 | 16.95 | 15.98 | 16.64 | +4.13% | 119,119 | 196,337,595 |
| 2024-09-02 | 16.1 | 16.54 | 15.94 | 15.98 | -1.72% | 76,195 | 123,469,041 |
| 2024-08-30 | 16.4 | 16.55 | 16.14 | 16.26 | -0.85% | 109,357 | 178,564,837 |
| 2024-08-29 | 14.98 | 17.3 | 14.86 | 16.4 | +11.11% | 141,550 | 227,493,243 |
| 2024-08-28 | 14.73 | 14.98 | 14.4 | 14.76 | -0.07% | 41,604 | 61,103,038 |
| 2024-08-27 | 15.28 | 15.3 | 14.71 | 14.77 | -4.09% | 63,720 | 94,854,591 |
| 2024-08-26 | 15.16 | 15.98 | 15.16 | 15.4 | +2.12% | 74,250 | 115,436,285 |
| 2024-08-23 | 15.77 | 15.85 | 15.02 | 15.08 | -5.75% | 91,786 | 140,062,765 |
| 2024-08-22 | 16.2 | 16.89 | 16 | 16 | -3.5% | 124,723 | 204,764,235 |
| 2024-08-21 | 15.39 | 16.83 | 15.28 | 16.58 | +6.21% | 154,596 | 253,017,310 |
| 2024-08-20 | 15.5 | 16.24 | 15.36 | 15.61 | -0.83% | 65,196 | 103,124,798 |
| 2024-08-19 | 15.76 | 16.4 | 15.65 | 15.74 | -1.25% | 70,534 | 112,695,815 |
| 2024-08-16 | 16.09 | 16.3 | 15.32 | 15.94 | +0.89% | 99,644 | 156,975,962 |
| 2024-08-15 | 16.97 | 17 | 15.76 | 15.8 | +2.66% | 128,851 | 209,156,871 |
| 2024-08-14 | 15.48 | 15.94 | 15.26 | 15.39 | -1.35% | 74,227 | 115,689,181 |
| 2024-08-13 | 14.98 | 15.9 | 14.55 | 15.6 | +4% | 83,744 | 127,711,569 |
| 2024-08-12 | 14.72 | 15.06 | 14.34 | 15 | +1.97% | 54,042 | 79,651,772 |
| 2024-08-09 | 15.3 | 15.96 | 14.66 | 14.71 | -2.26% | 64,256 | 98,274,608 |
| 2024-08-08 | 15.23 | 15.27 | 14.79 | 15.05 | -3.34% | 65,831 | 98,949,315 |
| 2024-08-07 | 15.96 | 15.97 | 15.2 | 15.57 | -3.23% | 84,331 | 131,641,842 |
| 2024-08-06 | 15.34 | 16.2 | 15.03 | 16.09 | +2.94% | 131,486 | 206,271,433 |
| 2024-08-05 | 14.63 | 16.18 | 14.44 | 15.63 | +1.49% | 150,647 | 230,832,616 |
| 2024-08-02 | 14.88 | 17.57 | 14.88 | 15.4 | +5.19% | 176,342 | 285,082,246 |
| 2024-08-01 | 14.25 | 14.7 | 14.23 | 14.64 | +2.16% | 64,992 | 94,140,997 |
| 2024-07-31 | 14.08 | 14.42 | 13.93 | 14.33 | +1.85% | 55,546 | 79,256,857 |
| 2024-07-30 | 14.5 | 14.5 | 14.05 | 14.07 | -3.23% | 52,662 | 74,553,818 |
| 2024-07-29 | 13.93 | 14.63 | 13.82 | 14.54 | +3.12% | 68,525 | 97,917,499 |
| 2024-07-26 | 14.06 | 14.2 | 13.82 | 14.1 | -0.14% | 53,591 | 75,029,262 |
| 2024-07-25 | 13.8 | 14.45 | 13.72 | 14.12 | +0.36% | 90,642 | 127,937,049 |
| 2024-07-24 | 12.94 | 14.96 | 12.57 | 14.07 | +8.23% | 104,874 | 145,947,060 |
| 2024-07-23 | 13.15 | 13.42 | 12.96 | 13 | -0.91% | 24,419 | 32,290,358 |
| 2024-07-22 | 13.09 | 13.23 | 12.95 | 13.12 | +0.15% | 16,700 | 21,840,756 |
| 2024-07-19 | 13.12 | 13.28 | 12.93 | 13.1 | -0.3% | 21,173 | 27,788,264 |
| 2024-07-18 | 13.33 | 13.33 | 12.88 | 13.14 | -1.94% | 25,351 | 33,074,215 |
| 2024-07-17 | 14.1 | 14.11 | 13.36 | 13.4 | -4.96% | 26,558 | 36,344,312 |
| 2024-07-16 | 14.1 | 14.31 | 13.9 | 14.1 | +0.43% | 22,883 | 32,272,760 |
| 2024-07-15 | 14.22 | 14.34 | 13.92 | 14.04 | -1.27% | 26,731 | 37,608,263 |
| 2024-07-12 | 14.23 | 14.38 | 14.06 | 14.22 | +0.71% | 38,025 | 54,070,918 |
| 2024-07-11 | 13.9 | 14.26 | 13.9 | 14.12 | +3.14% | 32,886 | 46,216,647 |
| 2024-07-10 | 13.4 | 13.9 | 13.38 | 13.69 | +1.94% | 31,148 | 42,767,555 |
| 2024-07-09 | 12.66 | 13.46 | 12.66 | 13.43 | +3.47% | 24,723 | 32,581,101 |
| 2024-07-08 | 13.31 | 13.39 | 12.93 | 12.98 | -3.06% | 20,329 | 26,605,661 |
| 2024-07-05 | 13.27 | 13.49 | 12.9 | 13.39 | +0.83% | 23,401 | 30,938,721 |
| 2024-07-04 | 13.84 | 14 | 13.26 | 13.28 | -4.25% | 35,111 | 47,775,380 |
| 2024-07-03 | 13.85 | 14.53 | 13.6 | 13.87 | +0.8% | 52,216 | 73,072,691 |
| 2024-07-02 | 13.78 | 13.9 | 13.64 | 13.76 | +0.44% | 20,464 | 28,119,812 |
| 2024-07-01 | 13.55 | 13.73 | 13.28 | 13.7 | +0.66% | 27,607 | 37,358,776 |
| 2024-06-28 | 13.49 | 13.8 | 13.36 | 13.61 | +1.34% | 25,538 | 34,907,094 |
| 2024-06-27 | 13.77 | 13.81 | 13.41 | 13.43 | -1.76% | 21,084 | 28,719,224 |
| 2024-06-26 | 13.01 | 13.7 | 12.88 | 13.67 | +4.59% | 24,777 | 33,078,322 |
| 2024-06-25 | 12.9 | 13.25 | 12.88 | 13.07 | +1.55% | 25,792 | 33,786,615 |
| 2024-06-24 | 13.52 | 13.64 | 12.77 | 12.87 | -4.67% | 30,226 | 39,466,272 |
| 2024-06-21 | 13.5 | 13.77 | 13.23 | 13.5 | -0.44% | 15,040 | 20,420,568 |
| 2024-06-20 | 13.85 | 13.99 | 13.52 | 13.56 | -2.87% | 20,972 | 28,789,514 |
| 2024-06-19 | 14.1 | 14.2 | 13.9 | 13.96 | -0.78% | 18,942 | 26,512,970 |
| 2024-06-18 | 13.51 | 14.14 | 13.39 | 14.07 | +4.3% | 36,676 | 50,743,485 |
| 2024-06-17 | 13.57 | 13.76 | 13.44 | 13.49 | -0.95% | 25,648 | 34,910,415 |
| 2024-06-14 | 13.59 | 13.65 | 13.27 | 13.62 | +0.52% | 18,125 | 24,484,648 |
| 2024-06-13 | 13.56 | 13.79 | 13.47 | 13.55 | -0.88% | 22,576 | 30,651,703 |
| 2024-06-12 | 13.5 | 13.74 | 13.4 | 13.67 | +0.89% | 24,531 | 33,434,164 |
| 2024-06-11 | 13.48 | 13.6 | 13.08 | 13.55 | +0.52% | 24,434 | 32,656,352 |
| 2024-06-07 | 13.29 | 13.54 | 13 | 13.48 | +2.28% | 37,236 | 49,691,074 |
| 2024-06-06 | 13.91 | 14.36 | 12.93 | 13.18 | -2.8% | 61,637 | 82,913,221 |
| 2024-06-05 | 13.55 | 13.83 | 13.35 | 13.56 | -1.53% | 42,395 | 57,421,111 |
| 2024-06-04 | 14.27 | 14.38 | 13.57 | 13.77 | -4.44% | 50,078 | 69,207,829 |
| 2024-06-03 | 14.88 | 14.95 | 14.17 | 14.41 | -3.16% | 52,069 | 75,369,787 |
| 2024-05-31 | 14.82 | 15.55 | 14.79 | 14.88 | -0.27% | 59,380 | 89,082,861 |
| 2024-05-30 | 15.06 | 15.88 | 14.82 | 14.92 | +0.74% | 81,811 | 124,796,187 |
| 2024-05-29 | 14.36 | 14.91 | 14.3 | 14.81 | +3.13% | 36,626 | 53,638,831 |
| 2024-05-28 | 14.29 | 14.56 | 14.13 | 14.36 | -0.21% | 23,690 | 34,032,238 |
| 2024-05-27 | 14.43 | 14.5 | 14.05 | 14.39 | +0.77% | 32,767 | 46,540,949 |
| 2024-05-24 | 14.58 | 14.77 | 14.22 | 14.28 | -1.99% | 41,874 | 60,645,848 |
| 2024-05-23 | 14.87 | 15.28 | 14.41 | 14.57 | -8.59% | 84,603 | 125,571,112 |
| 2024-05-22 | 15.77 | 16.1 | 15.68 | 15.94 | +1.34% | 30,299 | 48,298,537 |
| 2024-05-21 | 15.8 | 15.89 | 15.63 | 15.73 | -0.94% | 17,169 | 27,007,627 |
| 2024-05-20 | 15.82 | 16.06 | 15.78 | 15.88 | +0.32% | 28,339 | 45,099,078 |
| 2024-05-17 | 15.46 | 15.83 | 15.31 | 15.83 | +2.59% | 27,712 | 43,270,257 |
| 2024-05-16 | 15.24 | 15.63 | 15.24 | 15.43 | +1.25% | 26,493 | 41,012,918 |
| 2024-05-15 | 15.47 | 15.55 | 15.18 | 15.24 | -1.74% | 23,565 | 36,183,871 |
| 2024-05-14 | 15.36 | 15.78 | 15.33 | 15.51 | +1.64% | 23,072 | 35,777,343 |
| 2024-05-13 | 15.96 | 15.96 | 15.2 | 15.26 | -4.45% | 42,378 | 65,267,414 |
| 2024-05-10 | 16.46 | 16.52 | 15.85 | 15.97 | -3.62% | 45,998 | 74,039,770 |
| 2024-05-09 | 16.07 | 17.08 | 16.07 | 16.57 | +2.98% | 67,029 | 112,032,525 |
| 2024-05-08 | 16.18 | 16.34 | 15.96 | 16.09 | -1.11% | 27,310 | 44,133,490 |
| 2024-05-07 | 16.28 | 16.35 | 16.05 | 16.27 | -0.55% | 38,000 | 61,585,708 |
| 2024-05-06 | 16.65 | 16.65 | 16.23 | 16.36 | +1.11% | 34,255 | 56,190,722 |
| 2024-04-30 | 16.33 | 16.61 | 15.95 | 16.18 | -0.61% | 42,549 | 68,864,445 |
| 2024-04-29 | 15.78 | 16.32 | 15.75 | 16.28 | +4.49% | 53,197 | 85,580,852 |
| 2024-04-26 | 15.9 | 15.9 | 15.47 | 15.58 | -0.45% | 57,887 | 90,732,441 |
| 2024-04-25 | 15.17 | 15.82 | 15.02 | 15.65 | +3.1% | 50,530 | 78,585,322 |
| 2024-04-24 | 14.6 | 15.29 | 14.6 | 15.18 | +4.12% | 47,792 | 71,887,817 |
| 2024-04-23 | 14.23 | 14.7 | 14.03 | 14.58 | +1.6% | 37,988 | 55,158,147 |
| 2024-04-22 | 14.2 | 14.79 | 14.19 | 14.35 | +1.49% | 44,392 | 64,186,150 |
| 2024-04-19 | 14.08 | 14.6 | 13.97 | 14.14 | -2.01% | 45,117 | 64,091,198 |
| 2024-04-18 | 14.68 | 14.9 | 14.3 | 14.43 | -1.57% | 51,720 | 75,710,673 |
| 2024-04-17 | 13.72 | 14.71 | 13.72 | 14.66 | +9.24% | 69,234 | 99,346,906 |
| 2024-04-16 | 14.21 | 14.46 | 13.13 | 13.42 | -7.64% | 86,824 | 117,931,336 |
| 2024-04-15 | 16 | 16.36 | 14.2 | 14.53 | -10.47% | 97,284 | 146,235,092 |
| 2024-04-12 | 17.3 | 17.54 | 15.99 | 16.23 | -6.56% | 103,152 | 171,370,768 |
| 2024-04-11 | 17.74 | 17.94 | 16.9 | 17.37 | -3.39% | 100,752 | 175,289,894 |
| 2024-04-10 | 18.8 | 18.87 | 17.5 | 17.98 | -7.61% | 144,944 | 263,019,003 |
| 2024-04-09 | 17.8 | 19.68 | 17.66 | 19.46 | +6.16% | 203,117 | 385,697,060 |
| 2024-04-08 | 16.72 | 19.68 | 16.51 | 18.33 | +8.46% | 200,065 | 362,077,094 |
| 2024-04-03 | 17.12 | 17.86 | 16.89 | 16.9 | -3.98% | 104,386 | 179,858,409 |
| 2024-04-02 | 17.09 | 17.96 | 17.01 | 17.6 | +4.64% | 144,463 | 253,304,027 |
| 2024-04-01 | 16.3 | 16.93 | 16.3 | 16.82 | +2.75% | 63,318 | 106,139,582 |
| 2024-03-29 | 16.28 | 16.6 | 16.19 | 16.37 | +0.43% | 53,804 | 88,295,081 |
| 2024-03-28 | 15.6 | 16.48 | 15.54 | 16.3 | +2.19% | 58,993 | 95,028,165 |
| 2024-03-27 | 17 | 17.04 | 15.8 | 15.95 | -7.27% | 102,479 | 168,767,607 |
| 2024-03-26 | 16.09 | 17.28 | 15.85 | 17.2 | +6.3% | 120,604 | 200,420,631 |
| 2024-03-25 | 16.14 | 16.86 | 15.8 | 16.18 | +0.19% | 72,026 | 117,918,294 |
| 2024-03-22 | 16.5 | 16.53 | 15.98 | 16.15 | -1.88% | 32,982 | 53,423,970 |
| 2024-03-21 | 16.53 | 16.57 | 16.08 | 16.46 | -0.18% | 37,253 | 60,877,705 |
| 2024-03-20 | 16.58 | 16.65 | 16.3 | 16.49 | -0.3% | 28,203 | 46,389,344 |
| 2024-03-19 | 16.38 | 16.66 | 16.26 | 16.54 | +0.55% | 37,046 | 60,934,644 |
| 2024-03-18 | 16.26 | 16.52 | 16.14 | 16.45 | +2.3% | 39,205 | 64,079,266 |
| 2024-03-15 | 15.56 | 16.12 | 15.4 | 16.08 | +2.75% | 40,072 | 63,631,023 |
| 2024-03-14 | 15.87 | 16.15 | 15.41 | 15.65 | -1.94% | 39,523 | 62,290,739 |
| 2024-03-13 | 15.88 | 16.05 | 15.7 | 15.96 | +1.46% | 46,462 | 73,901,482 |
| 2024-03-12 | 15.86 | 15.88 | 15.35 | 15.73 | -0.82% | 54,002 | 84,392,349 |
| 2024-03-11 | 14.88 | 15.87 | 14.68 | 15.86 | +7.45% | 76,783 | 118,794,245 |
| 2024-03-08 | 14.8 | 14.86 | 14.47 | 14.76 | +0.34% | 23,785 | 34,958,555 |
| 2024-03-07 | 14.86 | 15.19 | 14.66 | 14.71 | -1.34% | 40,777 | 60,820,822 |
| 2024-03-06 | 14.89 | 15.03 | 14.65 | 14.91 | +1.71% | 46,571 | 69,256,892 |
| 2024-03-05 | 15 | 15.03 | 14.53 | 14.66 | -3.3% | 40,909 | 60,402,157 |
| 2024-03-04 | 15.44 | 15.44 | 14.73 | 15.16 | -1.88% | 54,284 | 81,625,501 |
| 2024-03-01 | 15.5 | 15.91 | 15.14 | 15.45 | -0.13% | 64,173 | 98,957,315 |
| 2024-02-29 | 14.59 | 15.5 | 14.45 | 15.47 | +5.24% | 78,782 | 118,746,854 |
| 2024-02-28 | 15.87 | 16.25 | 14.49 | 14.7 | -7.2% | 88,697 | 136,598,157 |
| 2024-02-27 | 15.06 | 15.87 | 15.06 | 15.84 | +4.21% | 58,705 | 91,330,036 |
| 2024-02-26 | 14.98 | 15.61 | 14.8 | 15.2 | +1.06% | 60,465 | 91,852,964 |
| 2024-02-23 | 14.16 | 15.5 | 14.1 | 15.04 | +6.21% | 66,711 | 98,042,992 |
| 2024-02-22 | 13.8 | 14.25 | 13.77 | 14.16 | +1.65% | 34,111 | 47,872,513 |
| 2024-02-21 | 13.57 | 14.3 | 13.45 | 13.93 | +1.38% | 48,442 | 68,072,656 |
| 2024-02-20 | 13.58 | 13.81 | 13.1 | 13.74 | +1.18% | 31,335 | 42,470,664 |
| 2024-02-19 | 13.35 | 13.99 | 13.14 | 13.58 | +3.74% | 40,806 | 55,268,108 |
| 2024-02-08 | 11.77 | 13.1 | 11.59 | 13.09 | +11.12% | 48,949 | 60,961,897 |
| 2024-02-07 | 12.27 | 12.79 | 11.59 | 11.78 | -5.08% | 43,919 | 53,582,933 |
| 2024-02-06 | 11.65 | 12.8 | 11.08 | 12.41 | +2.65% | 53,291 | 62,991,803 |
| 2024-02-05 | 13.84 | 14.04 | 11.95 | 12.09 | -13.77% | 57,538 | 72,705,648 |
| 2024-02-02 | 14.32 | 15.13 | 13.42 | 14.02 | -1.82% | 53,869 | 77,375,431 |
| 2024-02-01 | 14.61 | 14.89 | 14.04 | 14.28 | -3.32% | 38,086 | 54,937,588 |
| 2024-01-31 | 15.57 | 16.06 | 14.64 | 14.77 | -6.7% | 45,139 | 68,628,402 |
| 2024-01-30 | 15.72 | 16.46 | 15.67 | 15.83 | -0.81% | 36,328 | 58,541,333 |
| 2024-01-29 | 16.49 | 16.78 | 15.63 | 15.96 | -3.33% | 42,890 | 68,795,061 |
| 2024-01-26 | 16.21 | 16.84 | 16.19 | 16.51 | +1.29% | 43,120 | 71,529,565 |
| 2024-01-25 | 15.8 | 16.35 | 15.51 | 16.3 | +3.16% | 45,962 | 73,624,414 |
| 2024-01-24 | 15.96 | 16.06 | 15.15 | 15.8 | +0.51% | 47,410 | 74,350,463 |
| 2024-01-23 | 15.66 | 16 | 15.46 | 15.72 | +0.19% | 36,317 | 56,965,061 |
| 2024-01-22 | 16.66 | 16.79 | 15.58 | 15.69 | -7.05% | 54,596 | 87,909,618 |
| 2024-01-19 | 17.46 | 17.63 | 16.8 | 16.88 | -4.42% | 56,483 | 96,169,268 |
| 2024-01-18 | 18.11 | 18.16 | 17.12 | 17.66 | -3.66% | 71,432 | 125,295,975 |
| 2024-01-17 | 19.08 | 19.1 | 18.28 | 18.33 | -4.53% | 64,360 | 119,778,735 |
| 2024-01-16 | 18.78 | 19.69 | 18.68 | 19.2 | +0.63% | 96,507 | 183,962,904 |
| 2024-01-15 | 18.58 | 19.08 | 18.5 | 19.08 | +2.53% | 76,451 | 144,316,166 |
| 2024-01-12 | 18.56 | 19.28 | 18.54 | 18.61 | -0.53% | 82,027 | 154,910,223 |
| 2024-01-11 | 18.29 | 18.77 | 18.23 | 18.71 | +1.14% | 78,531 | 145,195,209 |
| 2024-01-10 | 18.17 | 18.71 | 17.4 | 18.5 | +2.32% | 110,152 | 200,080,613 |
| 2024-01-09 | 17.86 | 18.88 | 17.78 | 18.08 | +2.84% | 112,978 | 207,018,695 |
| 2024-01-08 | 18.14 | 18.41 | 17.58 | 17.58 | -5.48% | 144,609 | 260,782,727 |
| 2024-01-05 | 19.09 | 20.22 | 18.57 | 18.6 | +3.91% | 191,225 | 370,250,319 |
| 2024-01-04 | 18.06 | 18.13 | 17.89 | 17.9 | -0.83% | 20,428 | 36,792,843 |
| 2024-01-03 | 18.23 | 18.26 | 17.85 | 18.05 | -1.2% | 30,170 | 54,447,854 |
| 2024-01-02 | 18.2 | 18.47 | 18.17 | 18.27 | -0.05% | 25,642 | 47,055,893 |
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：