股票概览
23.28
+0.04%
+0.01
23.2
开盘价
23.4
最高价
23
最低价
13,262
成交量
数据更新至: 2025-03-25
技术指标
23.74
MA5 (5日均线)
23.88
MA10 (10日均线)
24.00
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 | 23.2 | 23.4 | 23 | 23.28 | +0.04% | 13,262 | 30,779,950 |
| 2025-03-24 | 24.04 | 24.14 | 22.76 | 23.27 | -2.43% | 38,541 | 89,912,124 |
| 2025-03-21 | 24.1 | 24.5 | 23.73 | 23.85 | -1.49% | 34,048 | 82,153,811 |
| 2025-03-20 | 24 | 24.42 | 23.91 | 24.21 | +0.54% | 25,804 | 62,437,632 |
| 2025-03-19 | 24.01 | 24.5 | 24 | 24.08 | +0.38% | 27,004 | 65,344,354 |
| 2025-03-18 | 23.87 | 24.12 | 23.87 | 23.99 | +0.5% | 18,502 | 44,337,399 |
| 2025-03-17 | 23.85 | 24.15 | 23.78 | 23.87 | +0.25% | 22,803 | 54,531,702 |
| 2025-03-14 | 23.87 | 23.89 | 23.16 | 23.81 | -0.71% | 41,429 | 97,276,787 |
| 2025-03-13 | 24.48 | 24.62 | 23.8 | 23.98 | -2.08% | 33,935 | 81,896,061 |
| 2025-03-12 | 24.22 | 24.65 | 24.07 | 24.49 | +0.91% | 31,658 | 77,308,487 |
| 2025-03-11 | 24.25 | 24.41 | 24 | 24.27 | -0.94% | 25,113 | 60,793,077 |
| 2025-03-10 | 24.27 | 24.68 | 24 | 24.5 | +1.53% | 34,255 | 83,569,361 |
| 2025-03-07 | 24 | 24.49 | 23.81 | 24.13 | +0.17% | 31,587 | 76,125,500 |
| 2025-03-06 | 23.81 | 24.2 | 23.7 | 24.09 | +1.01% | 27,241 | 65,363,060 |
| 2025-03-05 | 23.85 | 23.91 | 23.47 | 23.85 | +0.08% | 22,681 | 53,657,759 |
| 2025-03-04 | 23.57 | 23.93 | 23.53 | 23.83 | +0.8% | 19,510 | 46,304,361 |
| 2025-03-03 | 23.77 | 24.17 | 23.46 | 23.64 | -0.55% | 30,119 | 71,846,026 |
| 2025-02-28 | 24.5 | 24.57 | 23.67 | 23.77 | -3.26% | 38,905 | 93,618,621 |
| 2025-02-27 | 24.47 | 24.93 | 24.44 | 24.57 | +0.45% | 37,973 | 93,511,037 |
| 2025-02-26 | 24.29 | 24.54 | 24.25 | 24.46 | +0.45% | 26,961 | 65,875,020 |
| 2025-02-25 | 24.67 | 24.69 | 24.25 | 24.35 | -1.7% | 40,545 | 99,148,829 |
| 2025-02-24 | 24.81 | 25.35 | 24.38 | 24.77 | -0.16% | 46,146 | 114,033,194 |
| 2025-02-21 | 24.67 | 24.98 | 24.56 | 24.81 | -0.08% | 47,932 | 118,771,902 |
| 2025-02-20 | 25.1 | 25.11 | 24.56 | 24.83 | -1.82% | 56,732 | 140,506,564 |
| 2025-02-19 | 24.88 | 25.36 | 24.6 | 25.29 | -1.98% | 106,345 | 265,364,934 |
| 2025-02-18 | 27.61 | 27.91 | 25.76 | 25.8 | -0.65% | 165,409 | 448,068,577 |
| 2025-02-17 | 25.39 | 26.64 | 25.39 | 25.97 | +1.21% | 46,555 | 121,548,195 |
| 2025-02-14 | 25.43 | 25.95 | 25.23 | 25.66 | +0.63% | 26,580 | 68,008,609 |
| 2025-02-13 | 26.04 | 26.38 | 25.47 | 25.5 | -2.37% | 31,902 | 82,294,758 |
| 2025-02-12 | 26 | 26.19 | 25.78 | 26.12 | +0.04% | 29,099 | 75,570,878 |
| 2025-02-11 | 25.95 | 26.15 | 25.7 | 26.11 | +0.62% | 31,772 | 82,550,850 |
| 2025-02-10 | 25.87 | 26.1 | 25.72 | 25.95 | +0.31% | 26,443 | 68,553,595 |
| 2025-02-07 | 26.01 | 26.17 | 25.46 | 25.87 | -0.84% | 47,608 | 123,218,317 |
| 2025-02-06 | 24.62 | 26.11 | 24.6 | 26.09 | +5.07% | 58,960 | 152,433,303 |
| 2025-02-05 | 24.75 | 25 | 24.56 | 24.83 | +0.85% | 19,750 | 48,986,778 |
| 2025-01-27 | 24.9 | 25.19 | 24.3 | 24.62 | -0.53% | 27,252 | 67,508,849 |
| 2025-01-24 | 24.4 | 24.88 | 24.06 | 24.75 | +1.14% | 26,345 | 64,491,521 |
| 2025-01-23 | 25.25 | 25.42 | 24.47 | 24.47 | -1.25% | 30,633 | 76,481,717 |
| 2025-01-22 | 25.03 | 25.27 | 24.41 | 24.78 | -1.94% | 27,150 | 67,308,508 |
| 2025-01-21 | 25.81 | 25.85 | 25.12 | 25.27 | -1.21% | 30,339 | 76,892,034 |
| 2025-01-20 | 25.65 | 26.2 | 25.51 | 25.58 | -0.47% | 36,183 | 93,460,756 |
| 2025-01-17 | 25.58 | 25.87 | 25.28 | 25.7 | -0.93% | 31,374 | 80,298,785 |
| 2025-01-16 | 24.9 | 25.99 | 24.9 | 25.94 | +4.34% | 54,963 | 140,392,860 |
| 2025-01-15 | 25.44 | 25.44 | 24.78 | 24.86 | -2.47% | 28,642 | 71,778,378 |
| 2025-01-14 | 24.82 | 25.55 | 24.73 | 25.49 | +3.7% | 38,312 | 96,607,142 |
| 2025-01-13 | 24.01 | 25.04 | 23.6 | 24.58 | +0.86% | 39,792 | 96,611,018 |
| 2025-01-10 | 25.61 | 26 | 24.34 | 24.37 | -5.43% | 56,639 | 142,210,271 |
| 2025-01-09 | 26.12 | 26.44 | 25.5 | 25.77 | -3.05% | 64,240 | 165,837,284 |
| 2025-01-08 | 26.41 | 27.1 | 25.9 | 26.58 | -0.82% | 82,416 | 218,490,731 |
| 2025-01-07 | 26.1 | 27.2 | 26.1 | 26.8 | +1.25% | 107,134 | 285,612,381 |
| 2025-01-06 | 25 | 26.47 | 23.89 | 26.47 | +4.21% | 107,713 | 276,677,912 |
| 2025-01-03 | 23.88 | 26.59 | 23.15 | 25.4 | +6.72% | 92,957 | 232,538,550 |
| 2025-01-02 | 24.48 | 25.13 | 23.4 | 23.8 | -2.94% | 38,314 | 93,338,393 |
| 2024-12-31 | 24.88 | 25.61 | 24.31 | 24.52 | -0.97% | 39,965 | 100,397,044 |
| 2024-12-30 | 24.36 | 25.13 | 23.92 | 24.76 | +1.14% | 30,909 | 76,559,697 |
| 2024-12-27 | 25.04 | 25.18 | 24.39 | 24.48 | -2.82% | 38,848 | 96,349,742 |
| 2024-12-26 | 23.19 | 25.31 | 23.09 | 25.19 | +8.3% | 73,313 | 179,587,319 |
| 2024-12-25 | 23.83 | 23.91 | 23.19 | 23.26 | -2.19% | 21,194 | 49,561,782 |
| 2024-12-24 | 23.67 | 24 | 23.36 | 23.78 | +1.8% | 21,402 | 50,760,463 |
| 2024-12-23 | 24 | 24.16 | 23.3 | 23.36 | -3.19% | 28,325 | 66,880,731 |
| 2024-12-20 | 24.22 | 24.33 | 23.98 | 24.13 | -0.37% | 22,735 | 54,956,781 |
| 2024-12-19 | 23.8 | 24.28 | 23.67 | 24.22 | +0.79% | 24,272 | 58,156,566 |
| 2024-12-18 | 24.26 | 24.29 | 23.91 | 24.03 | -0.66% | 20,987 | 50,538,431 |
| 2024-12-17 | 24.97 | 25.1 | 24.12 | 24.19 | -3.39% | 25,854 | 63,287,326 |
| 2024-12-16 | 25.58 | 25.72 | 24.89 | 25.04 | -2.07% | 30,984 | 78,355,110 |
| 2024-12-13 | 26.15 | 26.26 | 25.5 | 25.57 | -2.63% | 31,684 | 81,738,631 |
| 2024-12-12 | 26.24 | 26.58 | 26.08 | 26.26 | +0.15% | 22,875 | 60,119,671 |
| 2024-12-11 | 26.15 | 26.26 | 25.95 | 26.22 | +0.69% | 22,068 | 57,620,870 |
| 2024-12-10 | 26.74 | 26.95 | 25.92 | 26.04 | -0.04% | 43,110 | 114,339,502 |
| 2024-12-09 | 26.66 | 26.66 | 25.91 | 26.05 | -1.59% | 24,789 | 64,885,248 |
| 2024-12-06 | 26.58 | 26.8 | 26.35 | 26.47 | -0.49% | 23,852 | 63,250,530 |
| 2024-12-05 | 26.47 | 26.77 | 26.26 | 26.6 | +1.45% | 26,489 | 70,315,373 |
| 2024-12-04 | 26.33 | 26.68 | 26.05 | 26.22 | -0.68% | 28,953 | 76,116,909 |
| 2024-12-03 | 26.39 | 26.83 | 26.13 | 26.4 | -0.75% | 30,866 | 81,532,341 |
| 2024-12-02 | 26.76 | 27.06 | 26.3 | 26.6 | -0.15% | 46,067 | 122,975,512 |
| 2024-11-29 | 26.07 | 27.14 | 26.05 | 26.64 | +2.26% | 47,630 | 126,054,117 |
| 2024-11-28 | 25.76 | 26.5 | 25.56 | 26.05 | +0.93% | 47,242 | 123,911,002 |
| 2024-11-27 | 25 | 26 | 25 | 25.81 | +1.98% | 38,859 | 99,415,835 |
| 2024-11-26 | 24.76 | 25.74 | 24.51 | 25.31 | +1.48% | 32,470 | 82,283,823 |
| 2024-11-25 | 24.5 | 25.2 | 24.25 | 24.94 | +1.8% | 26,085 | 64,341,169 |
| 2024-11-22 | 25.68 | 25.97 | 24.48 | 24.5 | -4.52% | 42,088 | 106,011,698 |
| 2024-11-21 | 25.2 | 26.26 | 25.09 | 25.66 | +1.42% | 47,741 | 123,130,723 |
| 2024-11-20 | 24.84 | 25.39 | 24.82 | 25.3 | +1.12% | 27,349 | 68,769,374 |
| 2024-11-19 | 24.5 | 25.02 | 24.34 | 25.02 | +1.79% | 31,539 | 77,873,963 |
| 2024-11-18 | 26.07 | 26.36 | 24.41 | 24.58 | -3.98% | 42,431 | 106,747,891 |
| 2024-11-15 | 25.57 | 26.39 | 25.57 | 25.6 | -0.51% | 43,159 | 112,169,579 |
| 2024-11-14 | 26.6 | 26.94 | 25.7 | 25.73 | -3.27% | 42,686 | 111,860,351 |
| 2024-11-13 | 26.5 | 26.9 | 26 | 26.6 | -0.3% | 49,287 | 130,270,808 |
| 2024-11-12 | 27.5 | 27.54 | 26.41 | 26.68 | -3.12% | 63,794 | 171,933,137 |
| 2024-11-11 | 27.86 | 27.86 | 27 | 27.54 | +0.58% | 65,470 | 179,571,365 |
| 2024-11-08 | 27.8 | 28.37 | 27.2 | 27.38 | -2.91% | 103,455 | 286,105,570 |
| 2024-11-07 | 27 | 29.5 | 27 | 28.2 | +5.78% | 157,599 | 447,506,478 |
| 2024-11-06 | 26.57 | 27.89 | 26.26 | 26.66 | -1.15% | 120,016 | 321,160,471 |
| 2024-11-05 | 27 | 28.97 | 26 | 26.97 | +11.45% | 180,119 | 489,359,015 |
| 2024-11-04 | 24 | 24.39 | 23.61 | 24.2 | +0.25% | 37,737 | 90,920,229 |
| 2024-11-01 | 25.55 | 25.8 | 24.07 | 24.14 | -6.18% | 72,025 | 177,392,105 |
| 2024-10-31 | 24.72 | 25.86 | 24.66 | 25.73 | +4.34% | 80,159 | 202,371,063 |
| 2024-10-30 | 24.51 | 25.1 | 24.38 | 24.66 | +2.11% | 55,208 | 136,837,133 |
| 2024-10-29 | 25.2 | 25.3 | 24 | 24.15 | -4.05% | 64,437 | 158,378,102 |
| 2024-10-28 | 24.79 | 25.27 | 24.19 | 25.17 | +2.07% | 65,271 | 162,499,179 |
| 2024-10-25 | 23.7 | 25.25 | 23.54 | 24.66 | +5.16% | 90,748 | 221,713,944 |
| 2024-10-24 | 24.55 | 24.8 | 23.45 | 23.45 | -5.94% | 64,128 | 153,521,272 |
| 2024-10-23 | 23.5 | 25.5 | 23 | 24.93 | +1.96% | 115,934 | 280,136,190 |
| 2024-10-22 | 24.76 | 25.3 | 24.13 | 24.45 | -1.13% | 82,840 | 204,495,330 |
| 2024-10-21 | 24.3 | 25.16 | 24 | 24.73 | -1.04% | 117,974 | 288,818,716 |
| 2024-10-18 | 24.65 | 25.44 | 23.51 | 24.99 | -0.75% | 161,609 | 393,387,696 |
| 2024-10-17 | 26.98 | 26.98 | 24.97 | 25.18 | -8% | 214,603 | 552,627,166 |
| 2024-10-16 | 22.4 | 27.37 | 22.4 | 27.37 | +19.99% | 241,893 | 631,184,680 |
| 2024-10-15 | 22.96 | 24.27 | 22.78 | 22.81 | -3.18% | 59,580 | 139,698,142 |
| 2024-10-14 | 21.01 | 24.99 | 20.85 | 23.56 | +13% | 65,717 | 151,563,803 |
| 2024-10-11 | 21.43 | 21.6 | 20.6 | 20.85 | -3.92% | 25,858 | 54,447,233 |
| 2024-10-10 | 21.24 | 22.27 | 21.24 | 21.7 | +2.17% | 28,856 | 62,930,179 |
| 2024-10-09 | 24.2 | 24.2 | 21.19 | 21.24 | -14.04% | 55,761 | 125,718,774 |
| 2024-10-08 | 26.58 | 27.29 | 23.18 | 24.71 | +7.53% | 85,672 | 213,537,851 |
| 2024-09-30 | 21.22 | 23.51 | 20.68 | 22.98 | +11.18% | 63,452 | 140,314,149 |
| 2024-09-27 | 19.99 | 21.16 | 19.56 | 20.67 | +5.46% | 30,912 | 62,725,095 |
| 2024-09-26 | 19.56 | 19.77 | 19.24 | 19.6 | +1.19% | 16,525 | 32,250,019 |
| 2024-09-25 | 19.66 | 19.96 | 19.33 | 19.37 | -0.97% | 21,240 | 41,725,812 |
| 2024-09-24 | 18.63 | 19.83 | 18.45 | 19.56 | +6.02% | 28,957 | 55,461,986 |
| 2024-09-23 | 18.07 | 18.7 | 17.91 | 18.45 | +2.22% | 14,769 | 27,109,708 |
| 2024-09-20 | 18.5 | 18.5 | 17.91 | 18.05 | -1.53% | 8,332 | 15,054,552 |
| 2024-09-19 | 18.13 | 18.5 | 18.1 | 18.33 | +1.16% | 8,834 | 16,132,659 |
| 2024-09-18 | 18.3 | 18.3 | 17.8 | 18.12 | 0% | 5,722 | 10,343,110 |
| 2024-09-13 | 18.31 | 18.33 | 18.11 | 18.12 | -0.98% | 3,167 | 5,758,820 |
| 2024-09-12 | 18.59 | 18.65 | 18.3 | 18.3 | -0.76% | 3,416 | 6,296,140 |
| 2024-09-11 | 18.4 | 18.5 | 18.13 | 18.44 | +0.88% | 4,607 | 8,477,208 |
| 2024-09-10 | 18.13 | 18.34 | 18 | 18.28 | +1.39% | 5,231 | 9,503,146 |
| 2024-09-09 | 18.28 | 18.36 | 18 | 18.03 | -1.42% | 6,882 | 12,464,814 |
| 2024-09-06 | 18.67 | 18.67 | 18.24 | 18.29 | -1.98% | 9,275 | 17,078,850 |
| 2024-09-05 | 18.78 | 18.99 | 18.56 | 18.66 | -0.64% | 8,095 | 15,170,356 |
| 2024-09-04 | 18.85 | 19.16 | 18.6 | 18.78 | -0.37% | 9,850 | 18,564,147 |
| 2024-09-03 | 18.88 | 19.03 | 18.77 | 18.85 | -0.05% | 7,512 | 14,172,606 |
| 2024-09-02 | 19.23 | 19.39 | 18.83 | 18.86 | -1.87% | 9,382 | 17,866,790 |
| 2024-08-30 | 18.82 | 19.5 | 18.82 | 19.22 | +1.26% | 12,384 | 23,830,538 |
| 2024-08-29 | 18.8 | 19.16 | 18.45 | 18.98 | +2.54% | 12,484 | 23,505,848 |
| 2024-08-28 | 18.45 | 18.75 | 18.45 | 18.51 | -0.22% | 5,031 | 9,370,760 |
| 2024-08-27 | 18.77 | 18.88 | 18.4 | 18.55 | -1.59% | 5,897 | 10,961,518 |
| 2024-08-26 | 18.49 | 18.99 | 18.41 | 18.85 | +1.62% | 8,987 | 16,865,413 |
| 2024-08-23 | 18.86 | 18.86 | 18.33 | 18.55 | -0.27% | 8,410 | 15,545,006 |
| 2024-08-22 | 19.3 | 19.3 | 18.57 | 18.6 | -1.85% | 9,231 | 17,352,130 |
| 2024-08-21 | 19.35 | 19.38 | 18.85 | 18.95 | -2.12% | 10,270 | 19,571,648 |
| 2024-08-20 | 19.01 | 19.38 | 18.79 | 19.36 | +1.84% | 16,177 | 30,866,258 |
| 2024-08-19 | 18.3 | 19.2 | 18.22 | 19.01 | +3.94% | 18,744 | 35,366,560 |
| 2024-08-16 | 18.45 | 18.7 | 18.29 | 18.29 | -0.22% | 9,440 | 17,420,166 |
| 2024-08-15 | 18.34 | 18.55 | 18.21 | 18.33 | -1.03% | 13,783 | 25,295,422 |
| 2024-08-14 | 18.9 | 18.9 | 18.52 | 18.52 | -2.01% | 9,082 | 16,966,921 |
| 2024-08-13 | 18.71 | 18.95 | 18.49 | 18.9 | +0.69% | 8,938 | 16,739,224 |
| 2024-08-12 | 18.66 | 19.29 | 18.63 | 18.77 | +0.59% | 15,750 | 29,888,416 |
| 2024-08-09 | 18.95 | 19.08 | 18.62 | 18.66 | -2.05% | 14,110 | 26,508,150 |
| 2024-08-08 | 18.32 | 19.2 | 17.6 | 19.05 | +0.69% | 34,790 | 63,998,514 |
| 2024-08-07 | 18.66 | 19.18 | 18.58 | 18.92 | +0.91% | 17,756 | 33,636,858 |
| 2024-08-06 | 18.76 | 19.04 | 18.49 | 18.75 | -1.16% | 17,885 | 33,470,136 |
| 2024-08-05 | 18.7 | 19.71 | 18.61 | 18.97 | +1.61% | 30,198 | 57,851,103 |
| 2024-08-02 | 18.61 | 18.98 | 18 | 18.67 | -0.95% | 21,061 | 39,110,912 |
| 2024-08-01 | 18.86 | 19.33 | 18.77 | 18.85 | -1% | 17,451 | 33,205,276 |
| 2024-07-31 | 19.25 | 19.49 | 18.44 | 19.04 | -3.94% | 43,587 | 82,231,099 |
| 2024-07-30 | 19.83 | 20.2 | 19.7 | 19.82 | -0.6% | 7,320 | 14,578,565 |
| 2024-07-29 | 19.85 | 20.19 | 19.75 | 19.94 | +0.96% | 7,160 | 14,327,499 |
| 2024-07-26 | 19.68 | 19.88 | 19.45 | 19.75 | +1.59% | 7,491 | 14,742,126 |
| 2024-07-25 | 19.36 | 19.78 | 19.22 | 19.44 | -0.21% | 8,883 | 17,331,741 |
| 2024-07-24 | 20.05 | 20.2 | 19.47 | 19.48 | -2.94% | 9,878 | 19,608,485 |
| 2024-07-23 | 20.42 | 20.61 | 20.05 | 20.07 | -1.91% | 9,623 | 19,555,819 |
| 2024-07-22 | 19.84 | 20.99 | 19.84 | 20.46 | +3.13% | 17,821 | 36,455,738 |
| 2024-07-19 | 19.7 | 20.14 | 19.33 | 19.84 | +0.66% | 7,699 | 15,313,403 |
| 2024-07-18 | 19.99 | 20.23 | 19.3 | 19.71 | -1.4% | 12,939 | 25,479,360 |
| 2024-07-17 | 20.14 | 20.25 | 19.91 | 19.99 | -0.94% | 6,412 | 12,839,475 |
| 2024-07-16 | 20.12 | 20.43 | 20 | 20.18 | -0.3% | 8,574 | 17,245,851 |
| 2024-07-15 | 20.48 | 20.52 | 20.03 | 20.24 | -1.99% | 9,041 | 18,275,723 |
| 2024-07-12 | 20.47 | 21 | 20.46 | 20.65 | +0.88% | 13,475 | 27,890,674 |
| 2024-07-11 | 20.34 | 20.75 | 20.21 | 20.47 | +2.09% | 10,848 | 22,244,458 |
| 2024-07-10 | 20.12 | 20.4 | 20.01 | 20.05 | -0.89% | 8,713 | 17,573,201 |
| 2024-07-09 | 20.28 | 20.37 | 19.66 | 20.23 | +1.2% | 11,471 | 23,062,246 |
| 2024-07-08 | 20.43 | 20.43 | 19.91 | 19.99 | -2.01% | 9,746 | 19,570,219 |
| 2024-07-05 | 20.26 | 20.52 | 20.02 | 20.4 | -0.87% | 13,452 | 27,287,550 |
| 2024-07-04 | 20.82 | 21.87 | 20.4 | 20.58 | -0.1% | 25,905 | 54,713,218 |
| 2024-07-03 | 20.74 | 20.81 | 20.33 | 20.6 | -0.68% | 8,152 | 16,742,826 |
| 2024-07-02 | 20.88 | 21.05 | 20.6 | 20.74 | -0.67% | 6,897 | 14,362,927 |
| 2024-07-01 | 20.21 | 21.07 | 20.2 | 20.88 | +2.55% | 15,108 | 31,329,008 |
| 2024-06-28 | 20.19 | 20.72 | 20.15 | 20.36 | +0.3% | 14,324 | 29,375,643 |
| 2024-06-27 | 20.75 | 20.87 | 20.28 | 20.3 | -3.47% | 17,652 | 36,158,965 |
| 2024-06-26 | 20.81 | 21.28 | 20.47 | 21.03 | +0.38% | 21,919 | 45,419,616 |
| 2024-06-25 | 21.2 | 21.48 | 20.82 | 20.95 | -0.76% | 14,708 | 31,033,026 |
| 2024-06-24 | 21.42 | 21.71 | 21.01 | 21.11 | -3.08% | 13,353 | 28,415,560 |
| 2024-06-21 | 21.78 | 22.2 | 21.7 | 21.78 | -1.4% | 12,731 | 27,830,569 |
| 2024-06-20 | 22.46 | 23 | 21.87 | 22.09 | -2.3% | 18,632 | 41,524,891 |
| 2024-06-19 | 22.63 | 23.16 | 22.27 | 22.61 | +1.94% | 25,688 | 58,324,439 |
| 2024-06-18 | 21.94 | 22.3 | 21.71 | 22.18 | +1.79% | 13,824 | 30,443,625 |
| 2024-06-17 | 21.95 | 22.05 | 21.57 | 21.79 | -1.85% | 14,601 | 31,847,661 |
| 2024-06-14 | 22.35 | 22.42 | 22.03 | 22.2 | -0.72% | 10,019 | 22,270,823 |
| 2024-06-13 | 22.39 | 22.56 | 22.22 | 22.36 | 0% | 12,278 | 27,539,158 |
| 2024-06-12 | 22.3 | 22.52 | 21.95 | 22.36 | +0.99% | 12,117 | 27,072,812 |
| 2024-06-11 | 22.29 | 22.29 | 21.66 | 22.14 | -0.67% | 17,585 | 38,525,318 |
| 2024-06-07 | 21.51 | 22.5 | 21.36 | 22.29 | +4.7% | 30,048 | 65,943,602 |
| 2024-06-06 | 22.3 | 22.7 | 21.11 | 21.29 | -5.21% | 38,324 | 83,171,579 |
| 2024-06-05 | 23.04 | 23.22 | 22.3 | 22.46 | -3.56% | 26,565 | 60,223,716 |
| 2024-06-04 | 23.23 | 23.38 | 22.75 | 23.29 | -0.6% | 22,333 | 51,357,332 |
| 2024-06-03 | 23.82 | 24.45 | 23.25 | 23.43 | -1.97% | 27,302 | 64,945,934 |
| 2024-05-31 | 23.7 | 24.17 | 23.51 | 23.9 | -0.17% | 21,076 | 50,257,566 |
| 2024-05-30 | 23.78 | 24.97 | 23.67 | 23.94 | +0.67% | 28,900 | 69,928,695 |
| 2024-05-29 | 24.1 | 24.34 | 23.61 | 23.78 | -1.65% | 22,716 | 54,248,342 |
| 2024-05-28 | 23.69 | 24.6 | 23.62 | 24.18 | +2.03% | 35,328 | 85,363,398 |
| 2024-05-27 | 23.3 | 23.84 | 22.39 | 23.7 | +1.28% | 30,480 | 71,213,995 |
| 2024-05-24 | 25.1 | 25.18 | 23.31 | 23.4 | -8.41% | 63,133 | 153,326,882 |
| 2024-05-23 | 24.84 | 25.62 | 24.68 | 25.55 | +2.32% | 63,874 | 160,537,572 |
| 2024-05-22 | 24.19 | 24.98 | 23.8 | 24.97 | +3.22% | 45,490 | 111,450,638 |
| 2024-05-21 | 24.37 | 24.55 | 23.77 | 24.19 | -0.7% | 24,074 | 57,974,467 |
| 2024-05-20 | 24.3 | 24.6 | 24.08 | 24.36 | +0.66% | 32,776 | 79,541,104 |
| 2024-05-17 | 23.13 | 24.65 | 22.99 | 24.2 | +4.09% | 55,655 | 133,725,839 |
| 2024-05-16 | 22.84 | 23.53 | 22.84 | 23.25 | +1.22% | 18,658 | 43,472,354 |
| 2024-05-15 | 23.44 | 23.5 | 22.95 | 22.97 | -1.96% | 18,161 | 42,023,316 |
| 2024-05-14 | 22.75 | 23.57 | 22.75 | 23.43 | +2.31% | 25,212 | 58,720,682 |
| 2024-05-13 | 22.92 | 23.27 | 22.54 | 22.9 | -1.17% | 26,100 | 59,742,244 |
| 2024-05-10 | 24.25 | 24.42 | 23 | 23.17 | -5.58% | 58,516 | 137,840,102 |
| 2024-05-09 | 24.62 | 24.98 | 24.21 | 24.54 | -1.05% | 52,117 | 128,203,007 |
| 2024-05-08 | 24.48 | 26.86 | 24.11 | 24.8 | +0.61% | 96,496 | 244,052,033 |
| 2024-05-07 | 23.8 | 24.78 | 23.47 | 24.65 | +3.05% | 65,194 | 158,371,127 |
| 2024-05-06 | 23.6 | 23.98 | 23.49 | 23.92 | +1.57% | 41,329 | 98,127,483 |
| 2024-04-30 | 23.6 | 24.02 | 23.05 | 23.55 | +1.38% | 52,093 | 122,768,700 |
| 2024-04-29 | 22.56 | 23.38 | 22.5 | 23.23 | +2.74% | 37,385 | 86,354,413 |
| 2024-04-26 | 22.04 | 22.87 | 22.04 | 22.61 | +0.27% | 35,394 | 79,768,657 |
| 2024-04-25 | 23.89 | 24.3 | 22.51 | 22.55 | -2.89% | 46,757 | 107,526,415 |
| 2024-04-24 | 22.25 | 23.44 | 22.15 | 23.22 | +5.16% | 45,750 | 105,207,268 |
| 2024-04-23 | 22.03 | 22.68 | 21.88 | 22.08 | 0% | 29,848 | 66,226,139 |
| 2024-04-22 | 22.2 | 23.08 | 20.79 | 22.08 | -1.95% | 54,033 | 118,436,967 |
| 2024-04-19 | 22 | 23.36 | 21.61 | 22.52 | -0.71% | 52,199 | 118,170,158 |
| 2024-04-18 | 23.64 | 23.64 | 22.45 | 22.68 | -6.78% | 89,157 | 205,544,743 |
| 2024-04-17 | 20.8 | 24.35 | 20.8 | 24.33 | +19.91% | 107,407 | 255,129,800 |
| 2024-04-16 | 21.88 | 22.23 | 20.26 | 20.29 | -8.56% | 31,030 | 64,839,847 |
| 2024-04-15 | 22.93 | 23.3 | 21.94 | 22.19 | -4.6% | 30,788 | 69,115,074 |
| 2024-04-12 | 23.49 | 23.96 | 23.2 | 23.26 | -1.02% | 14,358 | 33,731,658 |
| 2024-04-11 | 22.91 | 23.85 | 22.33 | 23.5 | +3.02% | 20,324 | 47,472,451 |
| 2024-04-10 | 23.33 | 23.5 | 22.5 | 22.81 | -2.19% | 19,643 | 44,867,152 |
| 2024-04-09 | 23.58 | 23.64 | 22.99 | 23.32 | -0.38% | 18,470 | 42,875,052 |
| 2024-04-08 | 24.72 | 24.93 | 23.2 | 23.41 | -4.84% | 32,076 | 76,701,762 |
| 2024-04-03 | 24.53 | 24.65 | 24 | 24.6 | +0.2% | 19,997 | 48,686,619 |
| 2024-04-02 | 24.51 | 24.99 | 24.31 | 24.55 | -0.08% | 25,024 | 61,670,720 |
| 2024-04-01 | 23.72 | 24.65 | 23.69 | 24.57 | +4.33% | 33,213 | 80,774,716 |
| 2024-03-29 | 23.72 | 24 | 22.89 | 23.55 | +0.86% | 30,612 | 71,738,197 |
| 2024-03-28 | 22.5 | 23.7 | 22.5 | 23.35 | +3.36% | 26,402 | 61,209,910 |
| 2024-03-27 | 23.42 | 23.48 | 22.59 | 22.59 | -3.71% | 24,834 | 57,177,714 |
| 2024-03-26 | 23.26 | 23.8 | 23.15 | 23.46 | +1.34% | 31,128 | 73,080,994 |
| 2024-03-25 | 24.3 | 24.99 | 23.09 | 23.15 | -6.09% | 56,324 | 133,483,536 |
| 2024-03-22 | 26.43 | 26.6 | 24.5 | 24.65 | -7.82% | 80,828 | 206,001,757 |
| 2024-03-21 | 25.05 | 27.69 | 24.95 | 26.74 | +6.11% | 85,887 | 228,060,462 |
| 2024-03-20 | 23.91 | 25.35 | 23.7 | 25.2 | +5.35% | 49,020 | 121,305,250 |
| 2024-03-19 | 24.08 | 24.69 | 23.7 | 23.92 | -0.62% | 31,220 | 75,155,504 |
| 2024-03-18 | 22.44 | 24.5 | 22.41 | 24.07 | +6.93% | 56,361 | 133,041,529 |
| 2024-03-15 | 22.37 | 22.62 | 22.14 | 22.51 | +1.03% | 12,590 | 28,254,811 |
| 2024-03-14 | 22.41 | 22.66 | 21.89 | 22.28 | -0.62% | 14,174 | 31,572,191 |
| 2024-03-13 | 22.55 | 22.95 | 22.3 | 22.42 | -0.4% | 22,543 | 50,915,378 |
| 2024-03-12 | 22.14 | 22.55 | 21.8 | 22.51 | +2.6% | 25,358 | 56,287,174 |
| 2024-03-11 | 22 | 22 | 21.46 | 21.94 | +1.39% | 17,318 | 37,775,719 |
| 2024-03-08 | 21.58 | 21.82 | 20.93 | 21.64 | -0.18% | 25,370 | 54,167,163 |
| 2024-03-07 | 21.95 | 22.22 | 21.65 | 21.68 | -0.73% | 20,667 | 45,347,377 |
| 2024-03-06 | 21.81 | 22.18 | 21.61 | 21.84 | +0.51% | 18,917 | 41,396,558 |
| 2024-03-05 | 21.89 | 22.34 | 21.56 | 21.73 | -1.27% | 24,916 | 54,631,693 |
| 2024-03-04 | 22.33 | 22.58 | 21.52 | 22.01 | -3.46% | 46,354 | 102,220,100 |
| 2024-03-01 | 23.7 | 24.28 | 22.31 | 22.8 | -2.81% | 63,662 | 146,265,812 |
| 2024-02-29 | 20.7 | 23.88 | 20.01 | 23.46 | +15.17% | 71,860 | 159,264,809 |
| 2024-02-28 | 21.28 | 22.8 | 20.26 | 20.37 | -4.28% | 47,337 | 102,718,664 |
| 2024-02-27 | 20.63 | 21.33 | 20.41 | 21.28 | +2.36% | 16,308 | 34,422,062 |
| 2024-02-26 | 20.5 | 21.2 | 20.2 | 20.79 | +3.28% | 21,781 | 45,252,407 |
| 2024-02-23 | 19.4 | 20.3 | 19.18 | 20.13 | +3.82% | 20,588 | 40,826,827 |
| 2024-02-22 | 18.78 | 19.5 | 18.78 | 19.39 | +3.75% | 19,339 | 37,102,408 |
| 2024-02-21 | 18.14 | 19.48 | 18 | 18.69 | +1.08% | 22,099 | 41,834,422 |
| 2024-02-20 | 18.57 | 18.88 | 18.19 | 18.49 | -1.23% | 15,923 | 29,568,534 |
| 2024-02-19 | 18.25 | 18.93 | 17.91 | 18.72 | +2.63% | 25,852 | 48,025,826 |
| 2024-02-08 | 16.01 | 18.6 | 16 | 18.24 | +9.81% | 34,254 | 59,767,299 |
| 2024-02-07 | 18 | 18.75 | 16.51 | 16.61 | +2.03% | 38,287 | 67,371,843 |
| 2024-02-06 | 14.8 | 16.89 | 14.3 | 16.28 | +3.1% | 36,180 | 55,646,036 |
| 2024-02-05 | 17.7 | 17.7 | 15.18 | 15.79 | -10.08% | 30,408 | 48,761,185 |
| 2024-02-02 | 18.87 | 18.98 | 16.98 | 17.56 | -6.15% | 23,417 | 41,849,685 |
| 2024-02-01 | 19.33 | 19.33 | 18.24 | 18.71 | -1.32% | 22,273 | 41,668,846 |
| 2024-01-31 | 19.84 | 20.33 | 18.96 | 18.96 | -5.2% | 26,935 | 52,490,687 |
| 2024-01-30 | 20.98 | 21.07 | 19.88 | 20 | -4.17% | 20,334 | 41,561,822 |
| 2024-01-29 | 21.22 | 21.96 | 20.85 | 20.87 | -1.32% | 23,401 | 50,033,443 |
| 2024-01-26 | 21.53 | 21.94 | 21.09 | 21.15 | -2.94% | 17,024 | 36,445,109 |
| 2024-01-25 | 20.74 | 21.9 | 20.4 | 21.79 | +5.16% | 27,319 | 57,660,053 |
| 2024-01-24 | 20.13 | 20.96 | 19.87 | 20.72 | +4.07% | 27,397 | 55,941,039 |
| 2024-01-23 | 20.38 | 20.38 | 19.64 | 19.91 | -2.31% | 24,080 | 48,014,229 |
| 2024-01-22 | 22.7 | 22.7 | 20.35 | 20.38 | -10.1% | 36,233 | 77,344,851 |
| 2024-01-19 | 23.24 | 23.24 | 22.5 | 22.67 | -2.16% | 13,780 | 31,366,978 |
| 2024-01-18 | 23.65 | 23.83 | 22.46 | 23.17 | -1.61% | 22,851 | 52,300,625 |
| 2024-01-17 | 24.39 | 24.49 | 23.55 | 23.55 | -2.89% | 11,719 | 28,002,823 |
| 2024-01-16 | 24.54 | 24.8 | 23.83 | 24.25 | -1.42% | 18,957 | 45,929,793 |
| 2024-01-15 | 24.12 | 25.15 | 23.65 | 24.6 | +1.19% | 24,915 | 61,013,579 |
| 2024-01-12 | 24.5 | 25.08 | 24.28 | 24.31 | +0.45% | 19,030 | 46,931,220 |
| 2024-01-11 | 23.72 | 24.3 | 23.52 | 24.2 | +2.07% | 16,049 | 38,374,521 |
| 2024-01-10 | 24 | 24 | 23.32 | 23.71 | -1.21% | 15,162 | 35,905,373 |
| 2024-01-09 | 24.03 | 24.4 | 23.85 | 24 | +0.08% | 13,438 | 32,331,036 |
| 2024-01-08 | 24.63 | 24.9 | 23.96 | 23.98 | -2.4% | 17,534 | 42,606,846 |
| 2024-01-05 | 25.26 | 25.8 | 24.4 | 24.57 | -1.52% | 21,878 | 54,814,263 |
| 2024-01-04 | 24.95 | 25.07 | 24.6 | 24.95 | +0.28% | 10,920 | 27,142,789 |
| 2024-01-03 | 25.2 | 25.26 | 24.63 | 24.88 | -0.88% | 14,969 | 37,192,124 |
| 2024-01-02 | 24.75 | 25.39 | 24.38 | 25.1 | +1.83% | 24,543 | 61,276,091 |
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：