股票概览
23.37
+0.78%
+0.18
23.18
开盘价
23.39
最高价
23.08
最低价
20,739
成交量
数据更新至: 2025-03-25
技术指标
23.57
MA5 (5日均线)
23.66
MA10 (10日均线)
23.69
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 | 23.18 | 23.39 | 23.08 | 23.37 | +0.78% | 20,739 | 48,125,007 |
| 2025-03-24 | 23.4 | 23.53 | 22.88 | 23.19 | -1.24% | 51,399 | 119,082,998 |
| 2025-03-21 | 23.84 | 23.9 | 23.45 | 23.48 | -1.51% | 49,178 | 116,105,717 |
| 2025-03-20 | 23.99 | 24.15 | 23.74 | 23.84 | -0.58% | 56,533 | 135,046,202 |
| 2025-03-19 | 24 | 24.24 | 23.9 | 23.98 | -0.5% | 48,731 | 117,263,358 |
| 2025-03-18 | 23.96 | 24.21 | 23.88 | 24.1 | +0.58% | 55,080 | 132,724,202 |
| 2025-03-17 | 24.08 | 24.23 | 23.77 | 23.96 | -0.17% | 53,112 | 127,256,497 |
| 2025-03-14 | 23.31 | 24 | 23.1 | 24 | +2.96% | 83,098 | 196,809,665 |
| 2025-03-13 | 23.44 | 23.48 | 23.07 | 23.31 | -0.43% | 48,050 | 111,806,065 |
| 2025-03-12 | 23.55 | 23.6 | 23.31 | 23.41 | -0.3% | 51,897 | 121,574,731 |
| 2025-03-11 | 23.59 | 23.6 | 23.27 | 23.48 | -1.39% | 65,122 | 152,463,461 |
| 2025-03-10 | 24.21 | 24.32 | 23.66 | 23.81 | +0.51% | 77,185 | 184,882,582 |
| 2025-03-07 | 23.82 | 23.98 | 23.53 | 23.69 | -1.04% | 64,997 | 154,480,645 |
| 2025-03-06 | 23.6 | 24.04 | 23.41 | 23.94 | +1.92% | 74,651 | 178,062,579 |
| 2025-03-05 | 23.83 | 23.83 | 23.37 | 23.49 | -0.97% | 54,157 | 127,436,094 |
| 2025-03-04 | 23.25 | 23.8 | 23.01 | 23.72 | +1.58% | 64,295 | 151,693,332 |
| 2025-03-03 | 23.42 | 23.81 | 23.22 | 23.35 | -0.26% | 77,154 | 181,455,262 |
| 2025-02-28 | 24.06 | 24.26 | 23.26 | 23.41 | -2.82% | 84,429 | 200,167,570 |
| 2025-02-27 | 24.24 | 24.27 | 23.71 | 24.09 | -0.62% | 74,030 | 177,647,207 |
| 2025-02-26 | 24.07 | 24.3 | 23.93 | 24.24 | +1.17% | 81,999 | 197,637,359 |
| 2025-02-25 | 24.38 | 24.38 | 23.87 | 23.96 | -2.84% | 114,328 | 275,700,306 |
| 2025-02-24 | 25.18 | 25.49 | 24.45 | 24.66 | -2.3% | 143,825 | 356,639,519 |
| 2025-02-21 | 25.42 | 26 | 24.97 | 25.24 | -0.71% | 144,386 | 364,134,679 |
| 2025-02-20 | 25.42 | 26.1 | 25.28 | 25.42 | +0.47% | 168,246 | 431,014,737 |
| 2025-02-19 | 25.12 | 25.39 | 24.45 | 25.3 | +0.6% | 169,827 | 424,052,263 |
| 2025-02-18 | 25.3 | 25.91 | 24.95 | 25.15 | -0.75% | 192,394 | 488,253,787 |
| 2025-02-17 | 25.76 | 26.48 | 25.11 | 25.34 | +1.69% | 387,925 | 999,907,108 |
| 2025-02-14 | 22.4 | 24.98 | 22.4 | 24.92 | +11.35% | 319,878 | 770,076,271 |
| 2025-02-13 | 22.5 | 22.57 | 22.32 | 22.38 | -0.75% | 49,922 | 111,940,707 |
| 2025-02-12 | 22.6 | 22.71 | 22.32 | 22.55 | -0.62% | 63,646 | 143,161,617 |
| 2025-02-11 | 23.04 | 23.08 | 22.51 | 22.69 | -1.35% | 70,471 | 159,966,203 |
| 2025-02-10 | 22.92 | 23.05 | 22.64 | 23 | +0.97% | 76,590 | 175,293,593 |
| 2025-02-07 | 22.85 | 23.25 | 22.66 | 22.78 | -0.31% | 90,213 | 207,225,144 |
| 2025-02-06 | 22.44 | 22.92 | 22.31 | 22.85 | +1.42% | 53,278 | 120,804,387 |
| 2025-02-05 | 22.45 | 22.61 | 22.23 | 22.53 | +1.12% | 45,988 | 103,320,654 |
| 2025-01-27 | 22.22 | 22.48 | 22.13 | 22.28 | +0.72% | 35,892 | 80,127,154 |
| 2025-01-24 | 21.9 | 22.17 | 21.81 | 22.12 | +0.77% | 33,500 | 73,860,500 |
| 2025-01-23 | 22.08 | 22.33 | 21.91 | 21.95 | +0.27% | 32,656 | 72,239,252 |
| 2025-01-22 | 22.15 | 22.15 | 21.68 | 21.89 | -1.4% | 37,229 | 81,364,031 |
| 2025-01-21 | 22.36 | 22.44 | 21.98 | 22.2 | -0.45% | 24,112 | 53,398,713 |
| 2025-01-20 | 22.3 | 22.57 | 22.16 | 22.3 | +0.9% | 43,167 | 96,450,186 |
| 2025-01-17 | 21.85 | 22.21 | 21.76 | 22.1 | +0.73% | 32,560 | 71,651,711 |
| 2025-01-16 | 22.05 | 22.28 | 21.77 | 21.94 | -0.09% | 34,653 | 76,368,265 |
| 2025-01-15 | 22.03 | 22.14 | 21.8 | 21.96 | -0.81% | 36,434 | 79,964,347 |
| 2025-01-14 | 21.54 | 22.14 | 21.44 | 22.14 | +3.17% | 49,741 | 108,617,931 |
| 2025-01-13 | 21.21 | 21.49 | 21.11 | 21.46 | +0.61% | 27,096 | 57,926,077 |
| 2025-01-10 | 21.78 | 21.93 | 21.33 | 21.33 | -2.07% | 37,944 | 81,880,968 |
| 2025-01-09 | 21.8 | 22.06 | 21.61 | 21.78 | -0.46% | 35,848 | 78,290,586 |
| 2025-01-08 | 22.02 | 22.07 | 21.36 | 21.88 | -0.82% | 46,903 | 102,095,306 |
| 2025-01-07 | 22.48 | 22.5 | 21.74 | 22.06 | -1.3% | 51,568 | 113,469,969 |
| 2025-01-06 | 21.8 | 22.75 | 21.72 | 22.35 | +3.66% | 87,327 | 194,557,923 |
| 2025-01-03 | 21.83 | 22.1 | 21.54 | 21.56 | -0.78% | 62,666 | 136,806,676 |
| 2025-01-02 | 22.46 | 22.6 | 21.62 | 21.73 | -3.03% | 64,992 | 143,660,421 |
| 2024-12-31 | 22.99 | 23.03 | 22.41 | 22.41 | -2.27% | 52,748 | 119,431,451 |
| 2024-12-30 | 23.16 | 23.24 | 22.8 | 22.93 | -1.42% | 54,960 | 126,422,715 |
| 2024-12-27 | 23.41 | 23.49 | 23.21 | 23.26 | +0.13% | 48,357 | 112,846,801 |
| 2024-12-26 | 23.55 | 23.66 | 23 | 23.23 | -1.27% | 72,659 | 169,327,538 |
| 2024-12-25 | 23.82 | 23.91 | 23.41 | 23.53 | -0.72% | 45,679 | 107,704,501 |
| 2024-12-24 | 23.7 | 23.86 | 23.6 | 23.7 | 0% | 38,715 | 91,784,252 |
| 2024-12-23 | 23.91 | 24.05 | 23.67 | 23.7 | -0.67% | 44,886 | 106,833,581 |
| 2024-12-20 | 23.71 | 23.93 | 23.66 | 23.86 | +0.29% | 40,693 | 96,802,207 |
| 2024-12-19 | 23.8 | 23.86 | 23.5 | 23.79 | -0.71% | 48,596 | 115,047,417 |
| 2024-12-18 | 23.7 | 24.47 | 23.56 | 23.96 | +1.27% | 51,162 | 122,389,096 |
| 2024-12-17 | 23.98 | 24.06 | 23.61 | 23.66 | -1.21% | 44,097 | 105,058,947 |
| 2024-12-16 | 24.02 | 24.15 | 23.89 | 23.95 | -0.5% | 41,693 | 100,020,135 |
| 2024-12-13 | 24.7 | 24.74 | 24.03 | 24.07 | -2.98% | 79,563 | 193,136,340 |
| 2024-12-12 | 24.5 | 24.85 | 24.33 | 24.81 | +1.31% | 74,877 | 184,497,154 |
| 2024-12-11 | 24.4 | 24.7 | 24.35 | 24.49 | +0.08% | 54,847 | 134,298,470 |
| 2024-12-10 | 25 | 25.16 | 24.43 | 24.47 | +0.45% | 89,073 | 220,488,165 |
| 2024-12-09 | 24.7 | 24.87 | 24.21 | 24.36 | -0.81% | 58,323 | 142,919,284 |
| 2024-12-06 | 24.13 | 24.6 | 24.01 | 24.56 | +1.32% | 69,134 | 168,387,333 |
| 2024-12-05 | 24.11 | 24.3 | 24 | 24.24 | +0.54% | 38,445 | 92,925,720 |
| 2024-12-04 | 24.5 | 24.52 | 24.03 | 24.11 | -1.95% | 55,720 | 135,035,002 |
| 2024-12-03 | 24.78 | 24.8 | 24.35 | 24.59 | -0.65% | 58,859 | 144,178,605 |
| 2024-12-02 | 24.45 | 25.07 | 24.25 | 24.75 | +1.35% | 71,714 | 177,243,611 |
| 2024-11-29 | 24.22 | 24.98 | 24.1 | 24.42 | +0.83% | 85,958 | 210,839,025 |
| 2024-11-28 | 24.63 | 24.68 | 24.1 | 24.22 | -2.1% | 70,329 | 170,838,075 |
| 2024-11-27 | 24.42 | 24.76 | 23.75 | 24.74 | -0.04% | 89,619 | 216,552,147 |
| 2024-11-26 | 24.29 | 25.38 | 24.29 | 24.75 | +2.1% | 104,539 | 261,858,971 |
| 2024-11-25 | 24.51 | 24.75 | 23.82 | 24.24 | -0.21% | 80,408 | 194,118,120 |
| 2024-11-22 | 25.89 | 25.9 | 24.27 | 24.29 | -6.22% | 102,466 | 255,594,101 |
| 2024-11-21 | 25.67 | 25.98 | 25.5 | 25.9 | +0.43% | 61,783 | 159,097,021 |
| 2024-11-20 | 25.18 | 26.04 | 25.03 | 25.79 | +2.42% | 93,419 | 239,494,355 |
| 2024-11-19 | 24.86 | 25.19 | 24.55 | 25.18 | +1.94% | 47,386 | 118,020,179 |
| 2024-11-18 | 25.13 | 25.13 | 24.46 | 24.7 | -0.96% | 66,097 | 163,669,378 |
| 2024-11-15 | 25.19 | 25.48 | 24.89 | 24.94 | -1.11% | 64,933 | 163,571,119 |
| 2024-11-14 | 26.3 | 26.3 | 25.2 | 25.22 | -4.14% | 99,112 | 254,648,060 |
| 2024-11-13 | 26.52 | 26.83 | 25.85 | 26.31 | -1.02% | 92,574 | 242,623,965 |
| 2024-11-12 | 26.65 | 27.65 | 26.31 | 26.58 | +0.34% | 159,469 | 431,702,461 |
| 2024-11-11 | 26.38 | 26.65 | 25.93 | 26.49 | +0.76% | 100,182 | 263,270,779 |
| 2024-11-08 | 27 | 27.25 | 26.27 | 26.29 | -1.2% | 110,659 | 295,600,044 |
| 2024-11-07 | 25.7 | 26.66 | 25.62 | 26.61 | +2.35% | 100,855 | 265,621,960 |
| 2024-11-06 | 26.34 | 26.41 | 25.8 | 26 | -0.46% | 91,929 | 239,876,746 |
| 2024-11-05 | 25.35 | 26.2 | 24.93 | 26.12 | +3.57% | 105,500 | 271,014,331 |
| 2024-11-04 | 24.73 | 25.49 | 24.63 | 25.22 | +2.52% | 84,006 | 210,554,921 |
| 2024-11-01 | 24.7 | 25 | 24.33 | 24.6 | -0.65% | 73,578 | 181,419,744 |
| 2024-10-31 | 24.95 | 25.21 | 24.6 | 24.76 | -0.76% | 88,108 | 218,720,641 |
| 2024-10-30 | 25.36 | 25.74 | 24.73 | 24.95 | -2.92% | 99,625 | 250,496,212 |
| 2024-10-29 | 26.83 | 27.49 | 25.68 | 25.7 | -2.24% | 127,239 | 335,564,095 |
| 2024-10-28 | 25.91 | 26.3 | 25.61 | 26.29 | +1.58% | 86,655 | 225,983,957 |
| 2024-10-25 | 25.82 | 26.06 | 25.1 | 25.88 | +0.12% | 97,033 | 249,654,523 |
| 2024-10-24 | 25.83 | 26.3 | 25.7 | 25.85 | -0.23% | 71,618 | 186,020,364 |
| 2024-10-23 | 26.03 | 26.24 | 25.72 | 25.91 | -0.42% | 83,872 | 217,797,496 |
| 2024-10-22 | 25.57 | 26.28 | 25.12 | 26.02 | +2.24% | 109,586 | 282,885,585 |
| 2024-10-21 | 25.41 | 25.83 | 24.91 | 25.45 | +0.99% | 104,807 | 265,821,371 |
| 2024-10-18 | 24.18 | 26.05 | 24.11 | 25.2 | +3.83% | 124,198 | 311,396,123 |
| 2024-10-17 | 25.09 | 25.09 | 24.25 | 24.27 | -1.78% | 69,505 | 171,785,935 |
| 2024-10-16 | 24.38 | 25.11 | 24.26 | 24.71 | +0.04% | 71,533 | 176,277,974 |
| 2024-10-15 | 24.39 | 25.74 | 24.01 | 24.7 | +0.78% | 131,571 | 329,535,713 |
| 2024-10-14 | 24.19 | 24.72 | 23.57 | 24.51 | +1.45% | 95,627 | 230,987,258 |
| 2024-10-11 | 26.02 | 26.06 | 23.8 | 24.16 | -7.08% | 112,516 | 277,990,847 |
| 2024-10-10 | 26.11 | 27.3 | 25.61 | 26 | +0.81% | 135,110 | 357,471,644 |
| 2024-10-09 | 28.2 | 28.41 | 25.7 | 25.79 | -11.07% | 182,023 | 493,970,515 |
| 2024-10-08 | 31.5 | 31.5 | 27 | 29 | +9.85% | 240,772 | 699,423,711 |
| 2024-09-30 | 24.04 | 26.99 | 23.66 | 26.4 | +14.98% | 188,709 | 476,342,303 |
| 2024-09-27 | 21.6 | 23.44 | 21.5 | 22.96 | +8.05% | 136,803 | 308,189,199 |
| 2024-09-26 | 20.36 | 21.28 | 20.16 | 21.25 | +4.32% | 75,383 | 156,049,357 |
| 2024-09-25 | 20.5 | 20.82 | 20.34 | 20.37 | +1.19% | 64,030 | 131,773,297 |
| 2024-09-24 | 19.46 | 20.19 | 19.32 | 20.13 | +4.46% | 57,919 | 114,822,472 |
| 2024-09-23 | 19.6 | 19.66 | 19.24 | 19.27 | -0.57% | 28,632 | 55,416,386 |
| 2024-09-20 | 19.78 | 19.78 | 19.2 | 19.38 | -2.07% | 32,894 | 63,796,079 |
| 2024-09-19 | 19.67 | 20.12 | 19.43 | 19.79 | +1.28% | 37,064 | 73,343,498 |
| 2024-09-18 | 19.99 | 20.14 | 19.3 | 19.54 | -2.45% | 42,454 | 82,795,512 |
| 2024-09-13 | 20.35 | 20.48 | 20.03 | 20.03 | -1.86% | 36,556 | 73,617,900 |
| 2024-09-12 | 20.65 | 21 | 20.36 | 20.41 | -1.16% | 30,135 | 62,080,718 |
| 2024-09-11 | 20.45 | 20.8 | 20.36 | 20.65 | +0.54% | 38,250 | 78,883,877 |
| 2024-09-10 | 20.45 | 20.61 | 20.02 | 20.54 | +0.59% | 44,484 | 90,340,384 |
| 2024-09-09 | 20.78 | 20.98 | 20.34 | 20.42 | -1.59% | 43,313 | 89,104,542 |
| 2024-09-06 | 21.24 | 21.33 | 20.71 | 20.75 | -2.12% | 39,741 | 83,135,901 |
| 2024-09-05 | 20.85 | 21.35 | 20.85 | 21.2 | +1.58% | 34,968 | 74,002,699 |
| 2024-09-04 | 20.83 | 21.29 | 20.8 | 20.87 | -0.76% | 47,611 | 100,031,297 |
| 2024-09-03 | 21 | 21.29 | 20.86 | 21.03 | +0.57% | 32,373 | 68,160,568 |
| 2024-09-02 | 21.65 | 21.7 | 20.91 | 20.91 | -3.37% | 55,012 | 117,023,864 |
| 2024-08-30 | 21.52 | 22.04 | 21.41 | 21.64 | -0.28% | 80,750 | 175,873,057 |
| 2024-08-29 | 20.91 | 21.84 | 20.71 | 21.7 | +3.68% | 60,527 | 129,819,925 |
| 2024-08-28 | 20.88 | 21.25 | 20.77 | 20.93 | -0.95% | 37,616 | 78,806,717 |
| 2024-08-27 | 20.81 | 21.39 | 20.78 | 21.13 | +1.59% | 55,283 | 116,339,377 |
| 2024-08-26 | 21.09 | 21.24 | 20.67 | 20.8 | -1.33% | 42,284 | 88,242,229 |
| 2024-08-23 | 21.42 | 21.49 | 20.98 | 21.08 | -1.59% | 35,295 | 74,657,449 |
| 2024-08-22 | 21.94 | 21.99 | 21.33 | 21.42 | -1.92% | 46,375 | 99,831,353 |
| 2024-08-21 | 22.18 | 22.27 | 21.75 | 21.84 | -1.53% | 59,897 | 131,581,188 |
| 2024-08-20 | 22.98 | 23.03 | 21.85 | 22.18 | -4.15% | 112,197 | 249,850,672 |
| 2024-08-19 | 23.77 | 24.14 | 23.14 | 23.14 | -1.91% | 76,797 | 180,861,966 |
| 2024-08-16 | 23.18 | 23.83 | 22.67 | 23.59 | +1.2% | 95,369 | 221,422,403 |
| 2024-08-15 | 23.46 | 23.76 | 23.18 | 23.31 | +0.56% | 79,104 | 185,498,499 |
| 2024-08-14 | 24.5 | 24.5 | 23.17 | 23.18 | -6.34% | 119,298 | 279,875,467 |
| 2024-08-13 | 25.01 | 25.01 | 24.18 | 24.75 | -1.36% | 75,395 | 185,057,146 |
| 2024-08-12 | 24.84 | 25.57 | 24.5 | 25.09 | +3.46% | 116,057 | 291,763,288 |
| 2024-08-09 | 24.56 | 24.65 | 24.16 | 24.25 | -0.78% | 38,856 | 94,467,710 |
| 2024-08-08 | 24.12 | 24.69 | 23.98 | 24.44 | +1.2% | 45,995 | 112,235,768 |
| 2024-08-07 | 24.19 | 24.35 | 23.66 | 24.15 | -0.17% | 36,102 | 86,904,109 |
| 2024-08-06 | 24.34 | 24.56 | 23.92 | 24.19 | +1% | 46,340 | 112,241,040 |
| 2024-08-05 | 24.25 | 24.85 | 23.93 | 23.95 | -1.24% | 56,970 | 139,008,022 |
| 2024-08-02 | 24.08 | 24.86 | 24.03 | 24.25 | +0.29% | 57,219 | 140,076,430 |
| 2024-08-01 | 25.07 | 25.38 | 23.9 | 24.18 | -3.63% | 61,028 | 148,654,376 |
| 2024-07-31 | 23.74 | 25.13 | 23.51 | 25.09 | +6.04% | 57,940 | 141,700,595 |
| 2024-07-30 | 23.53 | 23.7 | 23.25 | 23.66 | +0.51% | 28,275 | 66,406,370 |
| 2024-07-29 | 24.33 | 24.44 | 23.47 | 23.54 | -3.25% | 34,765 | 82,550,534 |
| 2024-07-26 | 24.39 | 24.55 | 24.16 | 24.33 | -0.25% | 21,044 | 51,241,295 |
| 2024-07-25 | 24.26 | 24.66 | 24.23 | 24.39 | -0.33% | 21,039 | 51,365,431 |
| 2024-07-24 | 25 | 25.08 | 24.31 | 24.47 | -2.43% | 32,828 | 80,784,000 |
| 2024-07-23 | 25.7 | 25.78 | 25.01 | 25.08 | -2.53% | 33,073 | 83,839,398 |
| 2024-07-22 | 25.21 | 25.84 | 24.85 | 25.73 | +2.31% | 54,157 | 138,301,953 |
| 2024-07-19 | 25.06 | 25.71 | 25.01 | 25.15 | +0.56% | 44,422 | 112,425,519 |
| 2024-07-18 | 24.61 | 25.09 | 24.3 | 25.01 | +1.63% | 47,178 | 117,141,271 |
| 2024-07-17 | 24.51 | 24.75 | 24.11 | 24.61 | +0.65% | 36,623 | 89,753,206 |
| 2024-07-16 | 24.5 | 24.57 | 24.23 | 24.45 | -0.49% | 29,840 | 72,811,618 |
| 2024-07-15 | 25.14 | 25.19 | 24.51 | 24.57 | -2.5% | 41,161 | 101,758,880 |
| 2024-07-12 | 24.62 | 25.36 | 24.62 | 25.2 | +2.48% | 60,552 | 151,883,233 |
| 2024-07-11 | 24.75 | 24.9 | 24.18 | 24.59 | +0.49% | 60,018 | 147,190,998 |
| 2024-07-10 | 24.58 | 24.8 | 24.31 | 24.47 | -0.57% | 47,709 | 116,943,729 |
| 2024-07-09 | 24.43 | 24.9 | 23.7 | 24.61 | -0.57% | 96,295 | 234,369,130 |
| 2024-07-08 | 24.34 | 25.12 | 24.05 | 24.75 | +4.7% | 162,106 | 399,410,963 |
| 2024-07-05 | 23.14 | 23.73 | 22.93 | 23.64 | +2.03% | 44,192 | 102,821,328 |
| 2024-07-04 | 23.64 | 23.95 | 22.67 | 23.17 | -2.03% | 75,738 | 174,571,768 |
| 2024-07-03 | 24.02 | 24.26 | 23.6 | 23.65 | -2.07% | 32,042 | 76,487,504 |
| 2024-07-02 | 24.6 | 24.68 | 24 | 24.15 | -1.83% | 30,495 | 73,890,768 |
| 2024-07-01 | 24.34 | 24.81 | 24 | 24.6 | +0.82% | 34,245 | 83,718,430 |
| 2024-06-28 | 25.1 | 25.32 | 24.32 | 24.4 | -2.87% | 39,830 | 98,744,004 |
| 2024-06-27 | 25.84 | 25.84 | 25 | 25.12 | -2.82% | 38,105 | 96,214,401 |
| 2024-06-26 | 24.9 | 25.94 | 24.77 | 25.85 | +3.65% | 34,890 | 88,513,646 |
| 2024-06-25 | 25.4 | 25.57 | 24.77 | 24.94 | -1.69% | 35,430 | 88,994,195 |
| 2024-06-24 | 26.46 | 26.59 | 25.21 | 25.37 | -3.87% | 52,632 | 134,783,847 |
| 2024-06-21 | 26.4 | 26.8 | 26.2 | 26.39 | +0.34% | 21,607 | 57,209,861 |
| 2024-06-20 | 26.42 | 26.99 | 26.25 | 26.3 | -0.87% | 25,499 | 67,801,612 |
| 2024-06-19 | 27.2 | 27.33 | 26.5 | 26.53 | -2.96% | 30,994 | 82,894,423 |
| 2024-06-18 | 27.08 | 27.5 | 27.08 | 27.34 | +0.26% | 25,059 | 68,507,889 |
| 2024-06-17 | 27 | 27.38 | 26.84 | 27.27 | -0.26% | 29,395 | 79,844,207 |
| 2024-06-14 | 27.39 | 27.45 | 26.66 | 27.34 | -0.36% | 59,931 | 161,397,214 |
| 2024-06-13 | 27.55 | 27.84 | 27.15 | 27.44 | +0.22% | 37,098 | 101,999,766 |
| 2024-06-12 | 28.2 | 28.24 | 27.38 | 27.38 | -2.63% | 37,789 | 104,522,320 |
| 2024-06-11 | 27.36 | 28.2 | 27.12 | 28.12 | +2.25% | 33,032 | 91,694,153 |
| 2024-06-07 | 27.87 | 28.07 | 27.44 | 27.5 | -1.08% | 31,948 | 88,341,739 |
| 2024-06-06 | 28.15 | 28.63 | 27.75 | 27.8 | -1.24% | 44,421 | 124,810,804 |
| 2024-06-05 | 27.55 | 28.68 | 27.5 | 28.15 | +0.64% | 46,762 | 132,154,926 |
| 2024-06-04 | 27.21 | 28.02 | 27.17 | 27.97 | +2.08% | 38,723 | 107,210,057 |
| 2024-06-03 | 27.8 | 27.97 | 27.14 | 27.4 | -1.76% | 40,535 | 111,039,361 |
| 2024-05-31 | 27.76 | 28.08 | 27.65 | 27.89 | +0.47% | 24,066 | 67,140,238 |
| 2024-05-30 | 27.6 | 28.07 | 27.5 | 27.76 | +0.4% | 26,027 | 72,319,473 |
| 2024-05-29 | 27.69 | 27.94 | 27.56 | 27.65 | -0.22% | 22,161 | 61,424,038 |
| 2024-05-28 | 27.92 | 28.15 | 27.64 | 27.71 | -0.82% | 27,025 | 75,272,567 |
| 2024-05-27 | 27.91 | 28.2 | 27.47 | 27.94 | +0.11% | 44,900 | 124,513,289 |
| 2024-05-24 | 28.19 | 28.3 | 27.86 | 27.91 | -1.34% | 23,793 | 66,763,819 |
| 2024-05-23 | 28.51 | 28.7 | 28.15 | 28.29 | -1.43% | 33,152 | 94,141,057 |
| 2024-05-22 | 29.05 | 29.15 | 28.65 | 28.7 | -0.69% | 27,570 | 79,380,397 |
| 2024-05-21 | 28.76 | 29.1 | 28.54 | 28.9 | +0.1% | 28,763 | 83,098,862 |
| 2024-05-20 | 28.91 | 29.13 | 28.71 | 28.87 | -0.79% | 44,909 | 129,683,540 |
| 2024-05-17 | 28.78 | 29.2 | 28.68 | 29.1 | +1.18% | 40,835 | 118,238,513 |
| 2024-05-16 | 28.9 | 29.17 | 28.56 | 28.76 | -0.03% | 52,577 | 151,730,004 |
| 2024-05-15 | 29.38 | 29.5 | 28.71 | 28.77 | -3% | 44,506 | 128,976,528 |
| 2024-05-14 | 29.03 | 30.04 | 28.91 | 29.66 | +2.49% | 86,371 | 255,731,244 |
| 2024-05-13 | 29.13 | 29.47 | 28.82 | 28.94 | -0.55% | 52,568 | 153,007,220 |
| 2024-05-10 | 29.42 | 29.84 | 28.97 | 29.1 | -1.12% | 58,088 | 169,888,551 |
| 2024-05-09 | 29.55 | 29.62 | 29.18 | 29.43 | -0.61% | 62,724 | 184,336,269 |
| 2024-05-08 | 29.98 | 30.48 | 29.4 | 29.61 | -1.4% | 95,483 | 283,942,211 |
| 2024-05-07 | 29.73 | 30.66 | 29.7 | 30.03 | +0.5% | 114,144 | 344,245,187 |
| 2024-05-06 | 28.27 | 30.22 | 28.2 | 29.88 | +7.99% | 171,316 | 504,237,236 |
| 2024-04-30 | 26.76 | 28.35 | 26.76 | 27.67 | +3.79% | 95,739 | 265,561,908 |
| 2024-04-29 | 26.7 | 26.82 | 26.44 | 26.66 | -0.15% | 67,436 | 179,407,032 |
| 2024-04-26 | 26.67 | 27.01 | 26.46 | 26.7 | -0.48% | 66,686 | 178,330,574 |
| 2024-04-25 | 26.7 | 27.44 | 26.53 | 26.83 | -0.26% | 80,000 | 215,932,212 |
| 2024-04-24 | 25.95 | 26.97 | 25.8 | 26.9 | +4.55% | 117,349 | 311,360,584 |
| 2024-04-23 | 25.1 | 26.14 | 24.73 | 25.73 | +0.94% | 127,854 | 326,545,687 |
| 2024-04-22 | 22.79 | 25.61 | 22.7 | 25.49 | +15.34% | 170,169 | 418,541,775 |
| 2024-04-19 | 22.05 | 22.36 | 21.92 | 22.1 | -0.45% | 35,928 | 79,283,936 |
| 2024-04-18 | 22.44 | 22.73 | 22.07 | 22.2 | -1.38% | 54,948 | 122,959,662 |
| 2024-04-17 | 22.9 | 23.18 | 22.1 | 22.51 | -0.35% | 67,625 | 152,441,925 |
| 2024-04-16 | 23.26 | 23.64 | 22.53 | 22.59 | -4.08% | 59,709 | 136,374,058 |
| 2024-04-15 | 23.56 | 24.29 | 23.13 | 23.55 | -1.55% | 40,216 | 95,160,310 |
| 2024-04-12 | 23.95 | 24.29 | 23.89 | 23.92 | -0.13% | 18,190 | 43,781,683 |
| 2024-04-11 | 24.3 | 24.5 | 23.82 | 23.95 | -1.4% | 30,434 | 73,217,032 |
| 2024-04-10 | 24.77 | 24.97 | 24.17 | 24.29 | -1.82% | 25,541 | 62,335,964 |
| 2024-04-09 | 24.42 | 24.85 | 24.06 | 24.74 | +1.31% | 28,746 | 70,753,532 |
| 2024-04-08 | 25.75 | 25.75 | 24.33 | 24.42 | -5.64% | 60,759 | 149,952,589 |
| 2024-04-03 | 25.28 | 26.2 | 25.17 | 25.88 | +1.65% | 46,919 | 120,616,493 |
| 2024-04-02 | 25.45 | 25.75 | 25.11 | 25.46 | +0.67% | 35,194 | 89,660,059 |
| 2024-04-01 | 24.59 | 25.32 | 24.59 | 25.29 | +2.8% | 27,766 | 69,561,980 |
| 2024-03-29 | 24.29 | 24.62 | 23.98 | 24.6 | +1.23% | 27,770 | 67,505,931 |
| 2024-03-28 | 24.04 | 24.65 | 23.74 | 24.3 | +1.25% | 32,550 | 78,989,348 |
| 2024-03-27 | 24.44 | 24.89 | 24 | 24 | -1.44% | 34,982 | 85,515,100 |
| 2024-03-26 | 24.9 | 25.22 | 24.18 | 24.35 | -2.4% | 43,304 | 106,035,626 |
| 2024-03-25 | 25.62 | 25.83 | 24.94 | 24.95 | -2.54% | 28,781 | 72,797,963 |
| 2024-03-22 | 26.36 | 26.44 | 25.46 | 25.6 | -3.07% | 33,813 | 87,185,538 |
| 2024-03-21 | 26.61 | 26.73 | 26.37 | 26.41 | -0.53% | 22,285 | 59,140,381 |
| 2024-03-20 | 26.49 | 26.9 | 26.12 | 26.55 | +0.84% | 30,579 | 80,999,817 |
| 2024-03-19 | 26.85 | 26.98 | 26.31 | 26.33 | -1.83% | 29,031 | 77,337,110 |
| 2024-03-18 | 26.78 | 26.83 | 26.35 | 26.82 | +0.9% | 35,413 | 94,224,570 |
| 2024-03-15 | 26.36 | 26.81 | 26 | 26.58 | +0.26% | 28,410 | 74,906,081 |
| 2024-03-14 | 27.42 | 27.65 | 26.38 | 26.51 | -2.5% | 46,675 | 124,920,181 |
| 2024-03-13 | 27.1 | 27.32 | 26.81 | 27.19 | +0.26% | 24,715 | 66,848,039 |
| 2024-03-12 | 27.28 | 27.58 | 27 | 27.12 | -0.18% | 27,808 | 75,679,864 |
| 2024-03-11 | 26.3 | 27.25 | 26.26 | 27.17 | +3.23% | 30,233 | 81,091,277 |
| 2024-03-08 | 26.49 | 26.61 | 26.01 | 26.32 | +0.27% | 27,382 | 72,008,998 |
| 2024-03-07 | 26.91 | 27.12 | 26.2 | 26.25 | -2.23% | 27,578 | 73,713,111 |
| 2024-03-06 | 27.2 | 27.21 | 26.52 | 26.85 | -1.32% | 32,584 | 87,623,573 |
| 2024-03-05 | 27.61 | 27.68 | 26.85 | 27.21 | -1.7% | 52,402 | 142,366,252 |
| 2024-03-04 | 27.3 | 28.15 | 27.09 | 27.68 | +2.22% | 69,792 | 193,136,964 |
| 2024-03-01 | 27.16 | 27.26 | 26.69 | 27.08 | +0.04% | 48,187 | 129,976,871 |
| 2024-02-29 | 25.63 | 27.1 | 25.51 | 27.07 | +3.76% | 58,280 | 155,132,306 |
| 2024-02-28 | 26.92 | 27.68 | 26.04 | 26.09 | -3.01% | 54,154 | 146,129,186 |
| 2024-02-27 | 26.21 | 26.91 | 26.03 | 26.9 | +2.67% | 48,964 | 129,451,677 |
| 2024-02-26 | 26.07 | 26.78 | 25.56 | 26.2 | +0.5% | 55,587 | 145,326,137 |
| 2024-02-23 | 25.74 | 26.1 | 25.43 | 26.07 | +1.36% | 39,819 | 102,751,358 |
| 2024-02-22 | 25.95 | 26.13 | 25.55 | 25.72 | -0.89% | 43,830 | 113,022,856 |
| 2024-02-21 | 26.16 | 26.74 | 25.88 | 25.95 | -1.22% | 33,005 | 86,701,669 |
| 2024-02-20 | 25.88 | 26.45 | 25.52 | 26.27 | +1.04% | 29,499 | 76,926,772 |
| 2024-02-19 | 26.65 | 27 | 25.54 | 26 | -1.4% | 46,902 | 122,156,479 |
| 2024-02-08 | 25.47 | 28.15 | 25.21 | 26.37 | +3.57% | 73,472 | 199,296,428 |
| 2024-02-07 | 24.78 | 25.85 | 24.53 | 25.46 | +2.33% | 66,463 | 168,538,498 |
| 2024-02-06 | 21.97 | 24.96 | 21.51 | 24.88 | +14.02% | 77,854 | 181,976,592 |
| 2024-02-05 | 22.9 | 23.23 | 20.52 | 21.82 | -5.3% | 81,205 | 177,699,729 |
| 2024-02-02 | 24.32 | 24.7 | 22.22 | 23.04 | -5.26% | 50,743 | 118,677,588 |
| 2024-02-01 | 24.09 | 24.6 | 23.73 | 24.32 | +0.91% | 37,394 | 90,430,491 |
| 2024-01-31 | 24.96 | 25.01 | 23.81 | 24.1 | -3.64% | 38,747 | 94,303,145 |
| 2024-01-30 | 26.11 | 26.11 | 24.97 | 25.01 | -3.66% | 32,048 | 81,545,236 |
| 2024-01-29 | 27.3 | 27.5 | 25.91 | 25.96 | -4.42% | 36,495 | 96,080,383 |
| 2024-01-26 | 27.88 | 28.05 | 27.05 | 27.16 | -2.97% | 37,424 | 102,768,433 |
| 2024-01-25 | 26.98 | 27.99 | 26.52 | 27.99 | +3.71% | 35,541 | 97,049,487 |
| 2024-01-24 | 26.85 | 27.31 | 26.08 | 26.99 | +0.52% | 49,010 | 130,543,962 |
| 2024-01-23 | 27.26 | 27.4 | 26.84 | 26.85 | -1.61% | 27,460 | 74,356,658 |
| 2024-01-22 | 29.35 | 29.35 | 27.2 | 27.29 | -6.86% | 38,571 | 108,526,841 |
| 2024-01-19 | 29.09 | 29.6 | 28.66 | 29.3 | +0.86% | 39,616 | 116,122,153 |
| 2024-01-18 | 28.65 | 29.15 | 28.4 | 29.05 | +0.94% | 40,006 | 115,168,328 |
| 2024-01-17 | 29.35 | 29.65 | 28.78 | 28.78 | -1.91% | 27,508 | 80,508,239 |
| 2024-01-16 | 29.77 | 30.22 | 29.21 | 29.34 | -1.54% | 33,374 | 98,564,380 |
| 2024-01-15 | 29.2 | 30.25 | 29.02 | 29.8 | +1.5% | 40,874 | 121,750,639 |
| 2024-01-12 | 29.34 | 29.69 | 29.23 | 29.36 | -0.07% | 14,679 | 43,284,681 |
| 2024-01-11 | 28.88 | 29.57 | 28.58 | 29.38 | +2.01% | 29,633 | 86,577,526 |
| 2024-01-10 | 28.69 | 29.27 | 28.66 | 28.8 | +0.35% | 28,771 | 83,310,345 |
| 2024-01-09 | 29.37 | 29.7 | 28.65 | 28.7 | -2.41% | 44,227 | 128,122,726 |
| 2024-01-08 | 30.03 | 30.1 | 29.21 | 29.41 | -2.16% | 35,045 | 103,579,021 |
| 2024-01-05 | 31 | 31 | 29.85 | 30.06 | -0.3% | 42,662 | 128,859,998 |
| 2024-01-04 | 29.48 | 30.28 | 29.45 | 30.15 | +2.03% | 31,102 | 93,132,592 |
| 2024-01-03 | 29.47 | 29.94 | 29.3 | 29.55 | -0.3% | 30,625 | 90,430,208 |
| 2024-01-02 | 30.2 | 30.9 | 29.51 | 29.64 | -1.76% | 54,886 | 164,740,826 |
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：