股票概览
39.21
-1.7%
-0.68
40.25
开盘价
40.47
最高价
38.8
最低价
73,648
成交量
数据更新至: 2025-03-25
技术指标
40.98
MA5 (5日均线)
42.86
MA10 (10日均线)
44.41
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 | 40.25 | 40.47 | 38.8 | 39.21 | -1.7% | 73,648 | 291,968,834 |
| 2025-03-24 | 41.41 | 41.66 | 38.91 | 39.89 | -3.62% | 178,867 | 714,985,494 |
| 2025-03-21 | 41.81 | 42.46 | 41.28 | 41.39 | -1.55% | 105,590 | 440,626,310 |
| 2025-03-20 | 42 | 42.59 | 41.5 | 42.04 | -0.73% | 124,233 | 524,381,113 |
| 2025-03-19 | 44.07 | 44.1 | 41.73 | 42.35 | -5.19% | 229,328 | 972,692,018 |
| 2025-03-18 | 45.06 | 45.88 | 43.5 | 44.67 | -1.35% | 239,307 | 1,058,892,747 |
| 2025-03-17 | 45.88 | 46.5 | 44.8 | 45.28 | -0.26% | 170,308 | 774,230,056 |
| 2025-03-14 | 43.57 | 46.48 | 43.11 | 45.4 | +3.53% | 294,429 | 1,338,917,191 |
| 2025-03-13 | 45.3 | 45.75 | 43.5 | 43.85 | -1.53% | 204,968 | 914,914,794 |
| 2025-03-12 | 44.99 | 45.86 | 44.4 | 44.53 | +0.91% | 257,606 | 1,164,488,359 |
| 2025-03-11 | 44 | 44.68 | 43.54 | 44.13 | -2.99% | 200,435 | 881,041,347 |
| 2025-03-10 | 43.44 | 46 | 43.44 | 45.49 | +4.57% | 271,639 | 1,217,200,329 |
| 2025-03-07 | 44 | 44.89 | 42.89 | 43.5 | -2.62% | 216,781 | 949,781,788 |
| 2025-03-06 | 44.36 | 45.33 | 43.58 | 44.67 | -0.29% | 299,612 | 1,334,106,403 |
| 2025-03-05 | 42.32 | 44.8 | 42.32 | 44.8 | +5.89% | 328,667 | 1,434,898,299 |
| 2025-03-04 | 41.33 | 42.83 | 40.88 | 42.31 | +0.05% | 210,555 | 885,820,270 |
| 2025-03-03 | 45.12 | 45.53 | 41.5 | 42.29 | -6.27% | 380,926 | 1,626,705,009 |
| 2025-02-28 | 47.53 | 48.46 | 44.84 | 45.12 | -10.37% | 305,934 | 1,419,286,460 |
| 2025-02-27 | 55.01 | 55.58 | 49.16 | 50.34 | -11.67% | 371,738 | 1,919,573,539 |
| 2025-02-26 | 56.59 | 58.3 | 54.07 | 56.99 | +2.7% | 271,363 | 1,517,385,175 |
| 2025-02-25 | 54 | 56.88 | 53.1 | 55.49 | -3.51% | 195,666 | 1,084,560,862 |
| 2025-02-24 | 58.36 | 58.49 | 55.36 | 57.51 | -6.03% | 312,704 | 1,772,080,801 |
| 2025-02-21 | 58.2 | 62.2 | 57.74 | 61.2 | +3.8% | 308,281 | 1,858,911,315 |
| 2025-02-20 | 61 | 61.25 | 58.25 | 58.96 | -3.9% | 306,866 | 1,824,156,731 |
| 2025-02-19 | 58.33 | 63.12 | 57.21 | 61.35 | -0.52% | 350,519 | 2,111,150,679 |
| 2025-02-18 | 58.99 | 67.62 | 58.8 | 61.67 | +4.88% | 468,805 | 2,938,906,632 |
| 2025-02-17 | 55.61 | 59.14 | 54.3 | 58.8 | +9.27% | 285,612 | 1,627,418,010 |
| 2025-02-14 | 56.79 | 60.65 | 53.01 | 53.81 | -5.43% | 307,178 | 1,704,947,782 |
| 2025-02-13 | 58.54 | 60.93 | 56.8 | 56.9 | -2.9% | 228,299 | 1,338,053,719 |
| 2025-02-12 | 58.16 | 60.5 | 58.14 | 58.6 | -1.01% | 182,374 | 1,077,005,208 |
| 2025-02-11 | 56.75 | 62.58 | 56 | 59.2 | +4.32% | 282,161 | 1,676,590,879 |
| 2025-02-10 | 54.99 | 58.44 | 54.99 | 56.75 | +5.78% | 291,878 | 1,657,638,725 |
| 2025-02-07 | 51.8 | 55.18 | 51.8 | 53.65 | +3.67% | 364,190 | 1,952,808,150 |
| 2025-02-06 | 51 | 51.9 | 49.55 | 51.75 | +7.81% | 376,998 | 1,909,832,515 |
| 2025-02-05 | 53.55 | 55.1 | 47.34 | 48 | -13.98% | 424,015 | 2,093,113,628 |
| 2025-01-27 | 57 | 58.5 | 54.89 | 55.8 | -7.29% | 366,331 | 2,075,109,764 |
| 2025-01-24 | 56.84 | 63.63 | 56.84 | 60.19 | +7.91% | 489,408 | 2,969,208,152 |
| 2025-01-23 | 60.16 | 61.5 | 55.5 | 55.78 | -5.06% | 421,120 | 2,457,500,604 |
| 2025-01-22 | 59.24 | 61 | 57.74 | 58.75 | +0.34% | 415,360 | 2,468,163,188 |
| 2025-01-21 | 51.9 | 59.87 | 50.1 | 58.55 | +14.47% | 496,217 | 2,698,507,484 |
| 2025-01-20 | 50.25 | 52.99 | 50.25 | 51.15 | +5.68% | 408,103 | 2,102,625,056 |
| 2025-01-17 | 48.38 | 49.25 | 46.61 | 48.4 | -2.22% | 376,529 | 1,802,402,919 |
| 2025-01-16 | 45.66 | 51.66 | 45.33 | 49.5 | +10.61% | 551,799 | 2,627,387,799 |
| 2025-01-15 | 46.14 | 47.99 | 44 | 44.75 | -3.91% | 328,416 | 1,495,389,483 |
| 2025-01-14 | 44.44 | 46.69 | 42.88 | 46.57 | +5.53% | 393,580 | 1,777,788,010 |
| 2025-01-13 | 43.1 | 45.28 | 42.67 | 44.13 | +0.64% | 285,649 | 1,251,648,698 |
| 2025-01-10 | 47.16 | 48.2 | 43.66 | 43.85 | -7.31% | 421,696 | 1,922,640,916 |
| 2025-01-09 | 48.1 | 49.5 | 46.76 | 47.31 | -5.76% | 488,812 | 2,344,247,262 |
| 2025-01-08 | 46.99 | 50.38 | 45.5 | 50.2 | +3.7% | 646,248 | 3,048,027,364 |
| 2025-01-07 | 43.14 | 49.6 | 42.63 | 48.41 | +13.85% | 699,389 | 3,251,623,095 |
| 2025-01-06 | 43.5 | 44.88 | 41.2 | 42.52 | -1.14% | 474,080 | 2,036,598,452 |
| 2025-01-03 | 46.3 | 46.3 | 42.57 | 43.01 | -10.95% | 542,806 | 2,403,327,034 |
| 2025-01-02 | 46.98 | 49.6 | 44.12 | 48.3 | +4.07% | 584,520 | 2,740,691,989 |
| 2024-12-31 | 48 | 49.96 | 45.45 | 46.41 | -2.81% | 604,199 | 2,868,048,516 |
| 2024-12-30 | 47.95 | 53.98 | 46.73 | 47.75 | +4.49% | 753,574 | 3,743,492,579 |
| 2024-12-27 | 44 | 46.38 | 42.5 | 45.7 | +4.62% | 633,006 | 2,815,470,344 |
| 2024-12-26 | 36.95 | 43.68 | 36.5 | 43.68 | +20% | 374,722 | 1,545,661,446 |
| 2024-12-25 | 34.35 | 37.75 | 33.72 | 36.4 | +4.06% | 506,837 | 1,834,285,559 |
| 2024-12-24 | 35.2 | 36.3 | 33.63 | 34.98 | +2.28% | 510,501 | 1,787,660,417 |
| 2024-12-23 | 35.41 | 38.24 | 33.67 | 34.2 | -3.58% | 529,456 | 1,887,463,812 |
| 2024-12-20 | 32.22 | 37.76 | 32.22 | 35.47 | +2.84% | 661,993 | 2,315,143,589 |
| 2024-12-19 | 30.2 | 35.86 | 30.08 | 34.49 | +14.66% | 735,450 | 2,425,077,591 |
| 2024-12-18 | 28.76 | 31.86 | 27.22 | 30.08 | +6.55% | 637,291 | 1,853,022,306 |
| 2024-12-17 | 29.6 | 29.92 | 26.76 | 28.23 | -0.46% | 794,718 | 2,272,671,794 |
| 2024-12-16 | 26 | 28.36 | 25.7 | 28.36 | +20.02% | 483,745 | 1,328,809,913 |
| 2024-12-13 | 23.6 | 24.18 | 23.46 | 23.63 | -1.09% | 93,661 | 222,762,692 |
| 2024-12-12 | 23.92 | 24.65 | 23.66 | 23.89 | +0.55% | 97,370 | 234,484,036 |
| 2024-12-11 | 23.35 | 23.81 | 23.3 | 23.76 | +1.63% | 63,693 | 150,603,802 |
| 2024-12-10 | 23.85 | 24.06 | 23.26 | 23.38 | +0.69% | 73,098 | 172,979,515 |
| 2024-12-09 | 23.41 | 23.51 | 22.91 | 23.22 | -1.36% | 59,723 | 138,731,685 |
| 2024-12-06 | 23.76 | 23.96 | 23.29 | 23.54 | -0.88% | 80,104 | 189,079,373 |
| 2024-12-05 | 23 | 24.06 | 23 | 23.75 | +1.76% | 100,110 | 237,199,581 |
| 2024-12-04 | 23.7 | 24.58 | 23.19 | 23.34 | -0.47% | 121,496 | 290,087,449 |
| 2024-12-03 | 23.2 | 23.81 | 23.11 | 23.45 | +0.64% | 92,863 | 218,024,427 |
| 2024-12-02 | 22.62 | 23.37 | 22.58 | 23.3 | +3.05% | 86,781 | 200,017,913 |
| 2024-11-29 | 22.21 | 22.95 | 22.05 | 22.61 | +1.34% | 70,331 | 158,577,769 |
| 2024-11-28 | 22.66 | 22.87 | 22.23 | 22.31 | -2.02% | 66,944 | 151,308,645 |
| 2024-11-27 | 22.11 | 22.79 | 21.55 | 22.77 | +1.97% | 75,214 | 166,536,226 |
| 2024-11-26 | 22.37 | 22.72 | 22.21 | 22.33 | 0% | 59,130 | 132,524,492 |
| 2024-11-25 | 22.5 | 22.56 | 21.75 | 22.33 | 0% | 71,059 | 156,844,312 |
| 2024-11-22 | 23.49 | 23.76 | 22.3 | 22.33 | -5.34% | 81,962 | 188,851,807 |
| 2024-11-21 | 23.59 | 24 | 23.1 | 23.59 | -0.8% | 88,557 | 209,078,301 |
| 2024-11-20 | 23.43 | 23.93 | 23.21 | 23.78 | +1.8% | 83,310 | 197,208,853 |
| 2024-11-19 | 22.78 | 23.38 | 22.45 | 23.36 | +3.64% | 78,790 | 180,812,389 |
| 2024-11-18 | 23.52 | 23.72 | 22.35 | 22.54 | -4.21% | 101,165 | 230,162,441 |
| 2024-11-15 | 24.49 | 24.95 | 23.51 | 23.53 | -3.92% | 104,049 | 252,853,111 |
| 2024-11-14 | 25.55 | 25.68 | 24.43 | 24.49 | -4.34% | 105,563 | 264,163,240 |
| 2024-11-13 | 25.35 | 26.08 | 24.82 | 25.6 | +0.08% | 139,974 | 355,199,677 |
| 2024-11-12 | 26.66 | 26.66 | 25.26 | 25.58 | -4.19% | 195,188 | 507,451,625 |
| 2024-11-11 | 25.36 | 26.72 | 25.2 | 26.7 | +5.95% | 272,753 | 713,302,935 |
| 2024-11-08 | 24.98 | 26.15 | 24.98 | 25.2 | +1.78% | 213,620 | 545,932,459 |
| 2024-11-07 | 24.31 | 25.07 | 24.02 | 24.76 | +1.02% | 140,320 | 345,077,780 |
| 2024-11-06 | 24.89 | 25.24 | 24.24 | 24.51 | -1.49% | 172,818 | 428,807,280 |
| 2024-11-05 | 24.54 | 25.19 | 24.42 | 24.88 | +1.14% | 198,125 | 492,721,323 |
| 2024-11-04 | 24.01 | 24.96 | 24 | 24.6 | +1.44% | 129,596 | 317,614,963 |
| 2024-11-01 | 25.86 | 25.86 | 24.15 | 24.25 | -7.12% | 232,727 | 577,076,876 |
| 2024-10-31 | 26.26 | 27.3 | 25.69 | 26.11 | -2.76% | 322,806 | 843,553,667 |
| 2024-10-30 | 24.66 | 28.66 | 24.5 | 26.85 | +7.92% | 461,297 | 1,239,522,687 |
| 2024-10-29 | 25 | 26.17 | 24.2 | 24.88 | -2.7% | 293,419 | 732,165,146 |
| 2024-10-28 | 24.69 | 25.85 | 24.32 | 25.57 | +3.56% | 286,491 | 726,727,242 |
| 2024-10-25 | 24.29 | 25.36 | 24.13 | 24.69 | +1.65% | 237,094 | 585,460,301 |
| 2024-10-24 | 23.9 | 25.12 | 23.39 | 24.29 | +0.21% | 226,993 | 549,825,707 |
| 2024-10-23 | 23.51 | 25.5 | 23.33 | 24.24 | +0.04% | 274,776 | 677,187,986 |
| 2024-10-22 | 25.2 | 25.33 | 23.99 | 24.23 | -0.08% | 321,357 | 790,646,435 |
| 2024-10-21 | 22.98 | 24.86 | 22.8 | 24.25 | +5.57% | 279,721 | 671,920,462 |
| 2024-10-18 | 21.64 | 23.52 | 21.55 | 22.97 | +6.15% | 241,824 | 546,887,890 |
| 2024-10-17 | 21.38 | 22.11 | 21.38 | 21.64 | +1.31% | 127,249 | 277,557,417 |
| 2024-10-16 | 20.7 | 21.65 | 20.7 | 21.36 | +0.66% | 103,848 | 220,472,525 |
| 2024-10-15 | 21.4 | 22.29 | 21.06 | 21.22 | -1.12% | 127,874 | 278,239,779 |
| 2024-10-14 | 20.63 | 21.46 | 20.25 | 21.46 | +4.23% | 116,039 | 243,985,498 |
| 2024-10-11 | 21.81 | 21.81 | 20.28 | 20.59 | -6.37% | 116,207 | 244,144,763 |
| 2024-10-10 | 22.52 | 23.08 | 21.62 | 21.99 | -0.41% | 140,316 | 313,839,544 |
| 2024-10-09 | 24.61 | 24.68 | 21.92 | 22.08 | -15.08% | 240,594 | 565,069,638 |
| 2024-10-08 | 26.84 | 26.84 | 23.31 | 26 | +15.71% | 319,780 | 802,726,303 |
| 2024-09-30 | 20.25 | 22.62 | 19.99 | 22.47 | +15.17% | 247,547 | 529,717,541 |
| 2024-09-27 | 18.9 | 19.82 | 18.61 | 19.51 | +5.75% | 141,250 | 270,958,169 |
| 2024-09-26 | 17.9 | 18.47 | 17.84 | 18.45 | +3.13% | 85,462 | 155,456,952 |
| 2024-09-25 | 17.99 | 18.41 | 17.88 | 17.89 | +0.17% | 103,462 | 187,808,586 |
| 2024-09-24 | 17.41 | 17.86 | 17.19 | 17.86 | +3.12% | 82,578 | 145,304,175 |
| 2024-09-23 | 17.1 | 17.54 | 16.88 | 17.32 | +1.17% | 53,295 | 92,490,126 |
| 2024-09-20 | 17.28 | 17.39 | 17.01 | 17.12 | -0.75% | 34,668 | 59,582,513 |
| 2024-09-19 | 17.06 | 17.37 | 16.9 | 17.25 | +1.53% | 41,531 | 71,350,963 |
| 2024-09-18 | 17.03 | 17.16 | 16.68 | 16.99 | -0.23% | 29,329 | 49,621,139 |
| 2024-09-13 | 17.36 | 17.59 | 17.02 | 17.03 | -1.84% | 43,534 | 75,231,965 |
| 2024-09-12 | 17.55 | 17.8 | 17.32 | 17.35 | -0.23% | 42,802 | 74,923,655 |
| 2024-09-11 | 17.3 | 17.52 | 17.26 | 17.39 | -0.06% | 38,561 | 66,954,755 |
| 2024-09-10 | 16.79 | 17.63 | 16.62 | 17.4 | +3.63% | 74,309 | 127,831,116 |
| 2024-09-09 | 16.9 | 16.99 | 16.62 | 16.79 | -0.59% | 32,790 | 54,976,649 |
| 2024-09-06 | 17.46 | 17.52 | 16.89 | 16.89 | -3.49% | 44,845 | 76,695,739 |
| 2024-09-05 | 17.22 | 17.62 | 17.22 | 17.5 | +0.92% | 38,839 | 67,908,564 |
| 2024-09-04 | 17.02 | 17.48 | 16.97 | 17.34 | +0.46% | 42,263 | 72,925,165 |
| 2024-09-03 | 17.1 | 17.39 | 16.99 | 17.26 | +1.35% | 40,730 | 69,897,706 |
| 2024-09-02 | 17.77 | 17.85 | 17.01 | 17.03 | -3.95% | 48,787 | 84,819,043 |
| 2024-08-30 | 17.27 | 18.02 | 17.21 | 17.73 | +2.31% | 72,021 | 128,128,258 |
| 2024-08-29 | 16.61 | 17.43 | 16.37 | 17.33 | +3.15% | 55,899 | 95,397,366 |
| 2024-08-28 | 16.71 | 16.98 | 16.61 | 16.8 | +0.48% | 37,140 | 62,369,955 |
| 2024-08-27 | 17.33 | 17.35 | 16.7 | 16.72 | -4.02% | 67,004 | 113,573,909 |
| 2024-08-26 | 17.85 | 17.89 | 17.32 | 17.42 | -1.86% | 48,805 | 85,484,621 |
| 2024-08-23 | 17.61 | 17.95 | 17.41 | 17.75 | +0.11% | 40,537 | 71,673,711 |
| 2024-08-22 | 18.15 | 18.39 | 17.68 | 17.73 | -2.74% | 51,863 | 93,280,178 |
| 2024-08-21 | 18.05 | 18.53 | 18.01 | 18.23 | +0.16% | 53,307 | 97,778,374 |
| 2024-08-20 | 18.35 | 18.7 | 18.13 | 18.2 | -1.73% | 84,716 | 155,911,093 |
| 2024-08-19 | 17.96 | 19.41 | 17.88 | 18.52 | +3.12% | 150,654 | 280,543,612 |
| 2024-08-16 | 17.7 | 18.17 | 17.7 | 17.96 | +1.53% | 73,762 | 132,835,562 |
| 2024-08-15 | 17.3 | 17.85 | 17.22 | 17.69 | +1.38% | 55,485 | 97,667,363 |
| 2024-08-14 | 17.55 | 17.69 | 17.45 | 17.45 | +0.17% | 40,367 | 70,971,830 |
| 2024-08-13 | 17.37 | 17.44 | 17.18 | 17.42 | +1.46% | 30,651 | 53,045,948 |
| 2024-08-12 | 17.33 | 17.54 | 17.1 | 17.17 | -1.44% | 42,762 | 73,765,406 |
| 2024-08-09 | 17.88 | 18 | 17.41 | 17.42 | -1.41% | 48,677 | 86,062,687 |
| 2024-08-08 | 17.79 | 18.15 | 17.61 | 17.67 | -1.51% | 61,311 | 109,436,111 |
| 2024-08-07 | 17.8 | 18.38 | 17.75 | 17.94 | +2.05% | 78,237 | 141,397,268 |
| 2024-08-06 | 17.5 | 17.67 | 17.3 | 17.58 | +1.91% | 47,751 | 83,435,487 |
| 2024-08-05 | 17.69 | 18.07 | 17.22 | 17.25 | -4.27% | 79,556 | 139,980,968 |
| 2024-08-02 | 18.38 | 18.58 | 18.02 | 18.02 | -3.43% | 79,124 | 144,725,463 |
| 2024-08-01 | 18.85 | 19.39 | 18.62 | 18.66 | -1.89% | 107,509 | 202,703,156 |
| 2024-07-31 | 19.01 | 19.97 | 18.68 | 19.02 | +6.55% | 161,983 | 310,527,504 |
| 2024-07-30 | 17.78 | 18.07 | 17.53 | 17.85 | -0.39% | 41,519 | 73,935,132 |
| 2024-07-29 | 17.85 | 18.06 | 17.72 | 17.92 | +0.73% | 38,766 | 69,442,242 |
| 2024-07-26 | 17.51 | 17.97 | 17.51 | 17.79 | +1.31% | 39,535 | 70,348,987 |
| 2024-07-25 | 17.6 | 17.78 | 17.2 | 17.56 | -1.13% | 50,628 | 88,569,224 |
| 2024-07-24 | 17.81 | 18.5 | 17.75 | 17.76 | -0.89% | 63,125 | 114,128,546 |
| 2024-07-23 | 18.8 | 18.9 | 17.9 | 17.92 | -4.27% | 72,683 | 133,142,796 |
| 2024-07-22 | 18.55 | 19 | 18.55 | 18.72 | -0.32% | 57,742 | 108,481,450 |
| 2024-07-19 | 18.59 | 18.98 | 18.45 | 18.78 | +0.43% | 54,020 | 101,626,257 |
| 2024-07-18 | 18.89 | 18.95 | 18.06 | 18.7 | -2.4% | 88,183 | 163,084,370 |
| 2024-07-17 | 19.68 | 20.15 | 19.13 | 19.16 | -4.06% | 120,732 | 237,293,968 |
| 2024-07-16 | 18.52 | 20.15 | 18.36 | 19.97 | +7.42% | 142,792 | 274,137,865 |
| 2024-07-15 | 18.99 | 18.99 | 18.49 | 18.59 | -1.59% | 36,247 | 67,671,851 |
| 2024-07-12 | 19.16 | 19.17 | 18.81 | 18.89 | -1.82% | 51,038 | 96,665,406 |
| 2024-07-11 | 19.63 | 19.75 | 19.02 | 19.24 | +1.64% | 77,337 | 149,123,536 |
| 2024-07-10 | 18.79 | 19.23 | 18.73 | 18.93 | 0% | 68,642 | 130,548,522 |
| 2024-07-09 | 17.67 | 19 | 17.62 | 18.93 | +6.89% | 114,048 | 209,669,314 |
| 2024-07-08 | 18.2 | 18.33 | 17.62 | 17.71 | -3.44% | 50,049 | 89,562,990 |
| 2024-07-05 | 18.27 | 18.48 | 17.92 | 18.34 | +0.44% | 47,167 | 86,091,975 |
| 2024-07-04 | 18.87 | 19.07 | 18.23 | 18.26 | -3.08% | 56,508 | 104,902,661 |
| 2024-07-03 | 19.29 | 19.29 | 18.8 | 18.84 | -2.38% | 55,038 | 104,268,743 |
| 2024-07-02 | 19.49 | 19.72 | 19.18 | 19.3 | -1.68% | 56,573 | 109,875,562 |
| 2024-07-01 | 19.5 | 19.83 | 19.06 | 19.63 | +0.72% | 67,555 | 131,445,517 |
| 2024-06-28 | 19.16 | 19.95 | 19.16 | 19.49 | +0.98% | 75,029 | 147,922,255 |
| 2024-06-27 | 19.66 | 19.92 | 19.29 | 19.3 | -2.53% | 66,288 | 129,673,472 |
| 2024-06-26 | 19 | 19.85 | 18.75 | 19.8 | +5.32% | 86,314 | 167,103,826 |
| 2024-06-25 | 19.3 | 19.36 | 18.55 | 18.8 | -2.34% | 79,852 | 151,054,102 |
| 2024-06-24 | 20.12 | 20.34 | 19.19 | 19.25 | -5.96% | 92,713 | 182,891,374 |
| 2024-06-21 | 20.28 | 20.79 | 19.89 | 20.47 | -0.39% | 80,998 | 164,766,175 |
| 2024-06-20 | 21.27 | 21.57 | 20.47 | 20.55 | -2.24% | 114,387 | 240,845,314 |
| 2024-06-19 | 21.71 | 21.85 | 21.01 | 21.02 | -2.37% | 100,670 | 213,508,155 |
| 2024-06-18 | 20.79 | 22 | 20.79 | 21.53 | +3.56% | 160,536 | 346,030,684 |
| 2024-06-17 | 20.77 | 21.12 | 20.72 | 20.79 | -1.09% | 95,318 | 198,840,175 |
| 2024-06-14 | 20.19 | 21.25 | 20.1 | 21.02 | +3.65% | 168,272 | 351,676,119 |
| 2024-06-13 | 20.45 | 20.88 | 20.26 | 20.28 | -1.22% | 89,482 | 183,611,694 |
| 2024-06-12 | 20.18 | 20.65 | 20.05 | 20.53 | +1.53% | 75,254 | 153,974,960 |
| 2024-06-11 | 19.89 | 20.26 | 19.4 | 20.22 | +1.66% | 65,477 | 130,713,788 |
| 2024-06-07 | 19.98 | 20.18 | 19.46 | 19.89 | +0.61% | 86,266 | 170,947,138 |
| 2024-06-06 | 20.8 | 21.11 | 19.73 | 19.77 | -3.75% | 151,250 | 308,809,681 |
| 2024-06-05 | 20.96 | 21.07 | 20.52 | 20.54 | -2.33% | 75,229 | 156,275,910 |
| 2024-06-04 | 21.5 | 21.5 | 20.7 | 21.03 | -3.27% | 119,711 | 251,328,157 |
| 2024-06-03 | 21.49 | 22.09 | 21.4 | 21.74 | +1.16% | 183,947 | 399,355,960 |
| 2024-05-31 | 20.33 | 23.4 | 20.23 | 21.49 | +5.71% | 274,761 | 606,501,631 |
| 2024-05-30 | 20.5 | 20.79 | 20.26 | 20.33 | -2.54% | 82,573 | 169,111,974 |
| 2024-05-29 | 21.4 | 21.66 | 20.71 | 20.86 | -1.56% | 121,890 | 256,660,433 |
| 2024-05-28 | 21.8 | 22.26 | 21.05 | 21.19 | -4.85% | 170,452 | 366,109,448 |
| 2024-05-27 | 22.97 | 23.21 | 21.84 | 22.27 | -6.03% | 237,394 | 533,324,324 |
| 2024-05-24 | 22.08 | 24.28 | 21.8 | 23.7 | +8.07% | 339,195 | 790,708,082 |
| 2024-05-23 | 22.49 | 22.79 | 21.9 | 21.93 | -2.66% | 91,440 | 202,801,801 |
| 2024-05-22 | 22.35 | 22.61 | 22.11 | 22.53 | +0.54% | 80,347 | 179,726,400 |
| 2024-05-21 | 22.85 | 22.85 | 22.28 | 22.41 | -1.36% | 89,310 | 200,970,965 |
| 2024-05-20 | 22.4 | 22.94 | 22.16 | 22.72 | +0.13% | 129,621 | 292,767,358 |
| 2024-05-17 | 22 | 22.78 | 21.7 | 22.69 | +2.02% | 162,881 | 366,087,923 |
| 2024-05-16 | 22.03 | 22.54 | 21.81 | 22.24 | +2.92% | 161,902 | 359,373,596 |
| 2024-05-15 | 21.62 | 22.09 | 21.23 | 21.61 | +0.14% | 93,953 | 204,354,244 |
| 2024-05-14 | 21.4 | 21.77 | 21.16 | 21.58 | +1.46% | 86,604 | 186,131,237 |
| 2024-05-13 | 21.6 | 21.99 | 21.15 | 21.27 | -2.07% | 88,123 | 189,659,495 |
| 2024-05-10 | 22.62 | 22.63 | 21.59 | 21.72 | -3.42% | 100,204 | 218,895,770 |
| 2024-05-09 | 22.68 | 22.87 | 22.46 | 22.49 | 0% | 88,723 | 200,424,184 |
| 2024-05-08 | 23.19 | 23.19 | 22.41 | 22.49 | -3.27% | 89,602 | 202,821,356 |
| 2024-05-07 | 23.81 | 23.85 | 22.85 | 23.25 | -1.73% | 121,539 | 283,189,357 |
| 2024-05-06 | 24.36 | 24.37 | 23.57 | 23.66 | -0.71% | 106,515 | 254,062,929 |
| 2024-04-30 | 24.3 | 24.66 | 23.6 | 23.83 | -2.5% | 119,490 | 287,096,462 |
| 2024-04-29 | 23.88 | 24.79 | 23.84 | 24.44 | -1.13% | 221,532 | 539,933,197 |
| 2024-04-26 | 23.86 | 24.97 | 23.58 | 24.72 | +5.46% | 183,148 | 448,297,195 |
| 2024-04-25 | 23.22 | 23.79 | 23.1 | 23.44 | -0.47% | 121,985 | 286,686,519 |
| 2024-04-24 | 22.31 | 23.6 | 22.12 | 23.55 | +6.22% | 155,795 | 359,926,092 |
| 2024-04-23 | 22.32 | 22.47 | 22 | 22.17 | +1.05% | 79,879 | 177,267,370 |
| 2024-04-22 | 21.51 | 22.1 | 20.88 | 21.94 | -2.05% | 96,122 | 208,201,088 |
| 2024-04-19 | 22.9 | 23.08 | 21.97 | 22.4 | -2.1% | 113,855 | 255,304,034 |
| 2024-04-18 | 22.82 | 23.77 | 22 | 22.88 | +0.31% | 174,420 | 398,455,085 |
| 2024-04-17 | 21.21 | 22.86 | 21.21 | 22.81 | +10.35% | 160,293 | 356,060,582 |
| 2024-04-16 | 22.22 | 22.7 | 20.65 | 20.67 | -8.09% | 161,526 | 343,093,290 |
| 2024-04-15 | 23.51 | 23.96 | 22.03 | 22.49 | -5.15% | 157,453 | 360,994,784 |
| 2024-04-12 | 23.31 | 24.38 | 23.26 | 23.71 | +3% | 191,072 | 454,439,341 |
| 2024-04-11 | 23 | 23.56 | 22.92 | 23.02 | -0.3% | 106,815 | 248,527,632 |
| 2024-04-10 | 23.91 | 24 | 22.9 | 23.09 | -3.99% | 111,719 | 260,004,919 |
| 2024-04-09 | 24.71 | 24.75 | 23.69 | 24.05 | -1.39% | 127,955 | 306,898,918 |
| 2024-04-08 | 24.5 | 25.11 | 24.21 | 24.39 | -0.97% | 117,179 | 289,586,469 |
| 2024-04-03 | 25.62 | 25.9 | 24.5 | 24.63 | -4.68% | 140,631 | 350,149,644 |
| 2024-04-02 | 26.85 | 27.19 | 25.56 | 25.84 | -4.51% | 170,206 | 446,518,079 |
| 2024-04-01 | 26.6 | 27.5 | 26.5 | 27.06 | +1.84% | 175,278 | 473,076,320 |
| 2024-03-29 | 26.29 | 26.95 | 25.86 | 26.57 | -0.19% | 146,761 | 387,365,991 |
| 2024-03-28 | 26.13 | 27.41 | 25.92 | 26.62 | +2.46% | 227,501 | 606,386,392 |
| 2024-03-27 | 27.88 | 28.17 | 25.95 | 25.98 | -7.38% | 210,631 | 563,153,340 |
| 2024-03-26 | 29.8 | 30.66 | 27.32 | 28.05 | -5.9% | 302,759 | 879,617,394 |
| 2024-03-25 | 32.6 | 32.97 | 29.5 | 29.81 | -9.89% | 332,767 | 1,036,096,277 |
| 2024-03-22 | 30.46 | 33.5 | 30.31 | 33.08 | +6.99% | 483,145 | 1,571,361,629 |
| 2024-03-21 | 31.23 | 32.21 | 30.72 | 30.92 | -2.98% | 286,533 | 898,314,362 |
| 2024-03-20 | 31 | 32.88 | 30.99 | 31.87 | +1.01% | 441,662 | 1,414,040,567 |
| 2024-03-19 | 29.43 | 32.7 | 28.94 | 31.55 | +5.52% | 459,862 | 1,419,722,284 |
| 2024-03-18 | 29.5 | 30.28 | 29.28 | 29.9 | +0.27% | 285,517 | 849,847,503 |
| 2024-03-15 | 28.7 | 30.1 | 28.2 | 29.82 | +3.18% | 257,996 | 754,595,288 |
| 2024-03-14 | 27.6 | 29.8 | 27.31 | 28.9 | +0.1% | 239,046 | 683,228,843 |
| 2024-03-13 | 30.94 | 31.33 | 28.8 | 28.87 | -1.67% | 284,233 | 849,522,830 |
| 2024-03-12 | 30.16 | 30.67 | 28.5 | 29.36 | -4.52% | 325,588 | 956,258,570 |
| 2024-03-11 | 29.5 | 31.2 | 29.1 | 30.75 | -0.61% | 348,000 | 1,050,746,165 |
| 2024-03-08 | 32 | 33.48 | 29.71 | 30.94 | +5.63% | 425,666 | 1,327,101,285 |
| 2024-03-07 | 27.9 | 30.5 | 27.78 | 29.29 | +3.79% | 373,789 | 1,087,682,784 |
| 2024-03-06 | 26.67 | 28.68 | 26.48 | 28.22 | +3.75% | 287,654 | 797,806,774 |
| 2024-03-05 | 27.1 | 29.3 | 26.9 | 27.2 | -2.54% | 335,763 | 937,298,014 |
| 2024-03-04 | 26.58 | 29.46 | 26.07 | 27.91 | +5.4% | 307,665 | 849,080,337 |
| 2024-03-01 | 25.39 | 27.25 | 25.17 | 26.48 | +5.71% | 235,925 | 621,420,902 |
| 2024-02-29 | 23.59 | 25.24 | 23.5 | 25.05 | +6.6% | 171,919 | 425,000,011 |
| 2024-02-28 | 26 | 26.47 | 23.5 | 23.5 | -10.75% | 265,886 | 670,272,261 |
| 2024-02-27 | 24.81 | 26.61 | 24.45 | 26.33 | +6.04% | 254,498 | 655,134,839 |
| 2024-02-26 | 24.16 | 25.99 | 24.03 | 24.83 | -0.8% | 219,309 | 549,992,887 |
| 2024-02-23 | 24.51 | 25.71 | 24 | 25.03 | +3.47% | 231,265 | 576,249,596 |
| 2024-02-22 | 24.57 | 25.23 | 23.6 | 24.19 | +1.94% | 184,100 | 446,492,481 |
| 2024-02-21 | 22.84 | 24.93 | 22.54 | 23.73 | +1.28% | 229,473 | 550,069,825 |
| 2024-02-20 | 21.93 | 25.25 | 21.79 | 23.43 | +2.76% | 259,802 | 607,673,049 |
| 2024-02-19 | 20.99 | 23.15 | 20.7 | 22.8 | +14.06% | 217,857 | 476,325,490 |
| 2024-02-08 | 18.6 | 20 | 18.59 | 19.99 | +10.32% | 152,483 | 294,385,740 |
| 2024-02-07 | 19.16 | 19.75 | 17.99 | 18.12 | -5.48% | 148,795 | 281,492,504 |
| 2024-02-06 | 17.45 | 19.41 | 17.1 | 19.17 | +8.24% | 143,519 | 265,236,715 |
| 2024-02-05 | 19.8 | 20.08 | 17.35 | 17.71 | -11.32% | 140,011 | 258,773,310 |
| 2024-02-02 | 21.22 | 21.86 | 19.42 | 19.97 | -6.11% | 132,383 | 272,382,000 |
| 2024-02-01 | 20.29 | 22.21 | 19.81 | 21.27 | +4.37% | 159,717 | 337,985,367 |
| 2024-01-31 | 20.94 | 21.18 | 19.84 | 20.38 | -6.38% | 165,219 | 338,498,455 |
| 2024-01-30 | 23.1 | 23.4 | 21.7 | 21.77 | -7.05% | 141,914 | 318,659,120 |
| 2024-01-29 | 25.2 | 25.2 | 23 | 23.42 | -8.12% | 145,510 | 345,827,668 |
| 2024-01-26 | 25.75 | 26.37 | 25.36 | 25.49 | -3.01% | 152,229 | 394,318,194 |
| 2024-01-25 | 25.68 | 26.97 | 25.26 | 26.28 | +2.22% | 242,799 | 637,974,162 |
| 2024-01-24 | 26 | 26.32 | 24.7 | 25.71 | -1.83% | 247,034 | 630,173,461 |
| 2024-01-23 | 22.8 | 27.65 | 22.75 | 26.19 | +13.67% | 334,513 | 856,511,997 |
| 2024-01-22 | 24.01 | 24.4 | 22.71 | 23.04 | -2.12% | 151,028 | 358,834,661 |
| 2024-01-19 | 23.97 | 24.49 | 23.53 | 23.54 | -1.92% | 107,885 | 258,383,448 |
| 2024-01-18 | 22.58 | 24.06 | 22.28 | 24 | +5.73% | 165,127 | 383,551,104 |
| 2024-01-17 | 23.15 | 23.45 | 22.7 | 22.7 | -2.53% | 63,563 | 146,941,167 |
| 2024-01-16 | 23.75 | 23.79 | 22.8 | 23.29 | -1.94% | 80,513 | 186,385,599 |
| 2024-01-15 | 23.53 | 24.2 | 23.36 | 23.75 | +0.13% | 59,695 | 142,387,473 |
| 2024-01-12 | 24.28 | 24.47 | 23.67 | 23.72 | -2.91% | 72,487 | 173,913,927 |
| 2024-01-11 | 23.42 | 24.53 | 23.42 | 24.43 | +4.27% | 93,881 | 226,762,953 |
| 2024-01-10 | 23.7 | 24.13 | 23.12 | 23.43 | -2.09% | 77,644 | 182,383,588 |
| 2024-01-09 | 24.11 | 24.53 | 23.73 | 23.93 | +0.46% | 83,621 | 201,871,971 |
| 2024-01-08 | 24.4 | 24.58 | 23.82 | 23.82 | -3.21% | 68,443 | 165,166,018 |
| 2024-01-05 | 26.03 | 26.09 | 24.44 | 24.61 | -5.78% | 135,268 | 339,533,417 |
| 2024-01-04 | 25.8 | 26.3 | 25.57 | 26.12 | +0.81% | 83,204 | 216,569,807 |
| 2024-01-03 | 26.11 | 26.48 | 25.55 | 25.91 | -1.63% | 86,903 | 225,771,379 |
| 2024-01-02 | 26.78 | 27.08 | 26.32 | 26.34 | -2.34% | 89,960 | 239,337,442 |
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：