股票概览
41.52
+1.02%
+0.42
41.11
开盘价
42.58
最高价
40.81
最低价
56,129
成交量
数据更新至: 2025-03-25
技术指标
42.19
MA5 (5日均线)
43.23
MA10 (10日均线)
44.59
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 | 41.11 | 42.58 | 40.81 | 41.52 | +1.02% | 56,129 | 235,045,332 |
| 2025-03-24 | 41.78 | 41.98 | 39.52 | 41.1 | -1.32% | 68,516 | 278,410,014 |
| 2025-03-21 | 43.01 | 43.31 | 41.45 | 41.65 | -3.27% | 61,276 | 258,266,138 |
| 2025-03-20 | 44.03 | 44.5 | 43.01 | 43.06 | -1.31% | 52,359 | 228,533,475 |
| 2025-03-19 | 44.4 | 44.4 | 43.57 | 43.63 | -3.13% | 59,187 | 259,804,412 |
| 2025-03-18 | 44.22 | 45.45 | 43.7 | 45.04 | +1.76% | 82,261 | 367,134,996 |
| 2025-03-17 | 44.41 | 44.58 | 43.9 | 44.26 | +0.94% | 50,893 | 225,174,745 |
| 2025-03-14 | 43.11 | 44.12 | 42.66 | 43.85 | +1.72% | 66,999 | 292,054,063 |
| 2025-03-13 | 44.88 | 45.23 | 42.76 | 43.11 | -4.45% | 94,434 | 413,541,237 |
| 2025-03-12 | 45.38 | 45.91 | 45.09 | 45.12 | +0.38% | 65,889 | 299,461,974 |
| 2025-03-11 | 44.75 | 45.35 | 44.44 | 44.95 | -1.45% | 57,633 | 257,989,514 |
| 2025-03-10 | 44.74 | 45.95 | 44.68 | 45.61 | +1.24% | 53,644 | 243,859,180 |
| 2025-03-07 | 45.3 | 45.8 | 44.57 | 45.05 | -2.11% | 76,137 | 344,664,223 |
| 2025-03-06 | 45.5 | 46.42 | 45.03 | 46.02 | +2.2% | 88,692 | 406,513,101 |
| 2025-03-05 | 44.6 | 45.12 | 44.04 | 45.03 | +1.49% | 66,911 | 299,051,610 |
| 2025-03-04 | 42.15 | 44.44 | 42 | 44.37 | +0.52% | 66,575 | 289,885,387 |
| 2025-03-03 | 45.49 | 45.67 | 43.8 | 44.14 | -1.32% | 76,135 | 338,902,359 |
| 2025-02-28 | 45.78 | 46.8 | 44.59 | 44.73 | -7.83% | 132,632 | 608,792,428 |
| 2025-02-27 | 50.08 | 51.2 | 48.3 | 48.53 | -4.73% | 169,866 | 835,665,990 |
| 2025-02-26 | 47.94 | 52.49 | 47.08 | 50.94 | +6.21% | 239,839 | 1,182,578,173 |
| 2025-02-25 | 47.3 | 49 | 47.28 | 47.96 | -1.6% | 104,516 | 502,595,425 |
| 2025-02-24 | 49.15 | 49.19 | 47.91 | 48.74 | -3.1% | 157,160 | 762,336,227 |
| 2025-02-21 | 49.02 | 50.87 | 48.69 | 50.3 | +1.13% | 207,150 | 1,037,502,318 |
| 2025-02-20 | 49.98 | 50.88 | 49.16 | 49.74 | +0.89% | 171,234 | 855,846,856 |
| 2025-02-19 | 47.6 | 49.3 | 47.3 | 49.3 | +2.32% | 132,350 | 641,209,907 |
| 2025-02-18 | 49.39 | 50.24 | 48.08 | 48.18 | -3.27% | 141,995 | 697,583,406 |
| 2025-02-17 | 47.12 | 50.4 | 47.12 | 49.81 | +4.89% | 185,224 | 911,633,565 |
| 2025-02-14 | 48.3 | 49.33 | 47.01 | 47.49 | -0.29% | 113,817 | 545,282,801 |
| 2025-02-13 | 49.55 | 49.6 | 47.58 | 47.63 | -4.74% | 152,678 | 741,734,558 |
| 2025-02-12 | 49.01 | 50.01 | 48.85 | 50 | -0.04% | 141,460 | 700,371,683 |
| 2025-02-11 | 48.63 | 51.82 | 48.52 | 50.02 | +3.16% | 200,641 | 1,009,620,024 |
| 2025-02-10 | 48 | 48.63 | 47.48 | 48.49 | +0.94% | 149,078 | 715,672,338 |
| 2025-02-07 | 45.88 | 48.63 | 45.7 | 48.04 | +5.05% | 203,736 | 969,937,454 |
| 2025-02-06 | 45.12 | 46.14 | 44.6 | 45.73 | +3.16% | 175,668 | 797,564,457 |
| 2025-02-05 | 46.81 | 48.88 | 44.3 | 44.33 | -14.75% | 237,985 | 1,080,742,086 |
| 2025-01-27 | 53 | 55.83 | 52 | 52 | -11% | 186,898 | 999,483,928 |
| 2025-01-24 | 58.15 | 59.99 | 57.03 | 58.43 | +0.52% | 210,994 | 1,233,668,017 |
| 2025-01-23 | 62.55 | 64 | 58.12 | 58.13 | -2.35% | 293,437 | 1,799,144,961 |
| 2025-01-22 | 57.98 | 61.5 | 57.5 | 59.53 | +1.64% | 286,493 | 1,709,078,252 |
| 2025-01-21 | 57.92 | 59.84 | 56.44 | 58.57 | +1.09% | 301,535 | 1,746,527,373 |
| 2025-01-20 | 54.5 | 61.38 | 54.5 | 57.94 | +10.81% | 313,711 | 1,820,124,587 |
| 2025-01-17 | 52.69 | 53.23 | 51.86 | 52.29 | -3.11% | 119,111 | 625,069,593 |
| 2025-01-16 | 52.5 | 54.87 | 51.21 | 53.97 | +4.23% | 184,169 | 973,924,158 |
| 2025-01-15 | 52.08 | 53.14 | 50.98 | 51.78 | -0.8% | 140,766 | 730,680,246 |
| 2025-01-14 | 49.84 | 52.44 | 48.88 | 52.2 | +6.21% | 153,934 | 785,912,819 |
| 2025-01-13 | 49 | 50.97 | 48.68 | 49.15 | -2.83% | 115,484 | 570,836,168 |
| 2025-01-10 | 53.15 | 55 | 50.56 | 50.58 | -6.02% | 158,005 | 834,150,182 |
| 2025-01-09 | 53.6 | 56.68 | 53.5 | 53.82 | -1.25% | 193,733 | 1,065,943,057 |
| 2025-01-08 | 53.65 | 55.23 | 52.11 | 54.5 | -3.09% | 217,353 | 1,168,366,380 |
| 2025-01-07 | 52 | 57.22 | 51.09 | 56.24 | +8.66% | 258,403 | 1,395,146,903 |
| 2025-01-06 | 53.5 | 54.87 | 51 | 51.76 | +1.89% | 184,226 | 972,130,582 |
| 2025-01-03 | 55 | 55.13 | 50.58 | 50.8 | -7.4% | 192,321 | 1,007,090,763 |
| 2025-01-02 | 55.11 | 56.4 | 52.5 | 54.86 | -0.54% | 203,814 | 1,117,107,062 |
| 2024-12-31 | 60.18 | 62.8 | 55.11 | 55.16 | -9.99% | 304,985 | 1,756,962,898 |
| 2024-12-30 | 69.95 | 72.99 | 59 | 61.28 | -12.39% | 355,410 | 2,426,917,040 |
| 2024-12-27 | 68.03 | 70.98 | 67.01 | 69.95 | -0.16% | 314,894 | 2,162,238,436 |
| 2024-12-26 | 63.95 | 72.3 | 63.3 | 70.06 | +9.37% | 348,691 | 2,409,419,265 |
| 2024-12-25 | 64.15 | 67.99 | 60.97 | 64.06 | -1.9% | 332,997 | 2,127,872,282 |
| 2024-12-24 | 58.01 | 66.65 | 55.39 | 65.3 | +14.86% | 405,362 | 2,491,818,738 |
| 2024-12-23 | 59.05 | 61.35 | 56.45 | 56.85 | -3.97% | 250,228 | 1,469,291,649 |
| 2024-12-20 | 54.71 | 62.8 | 54.5 | 59.2 | +6.4% | 321,689 | 1,901,041,480 |
| 2024-12-19 | 51.66 | 56.68 | 51.66 | 55.64 | +4.1% | 198,568 | 1,090,375,618 |
| 2024-12-18 | 54.77 | 55.36 | 52.18 | 53.45 | -4.57% | 200,509 | 1,069,147,524 |
| 2024-12-17 | 56.78 | 59.18 | 55.5 | 56.01 | -1.56% | 261,420 | 1,504,375,065 |
| 2024-12-16 | 55 | 59.25 | 53 | 56.9 | +8.17% | 271,220 | 1,530,745,747 |
| 2024-12-13 | 53.87 | 55.99 | 52.46 | 52.6 | -3.24% | 145,889 | 790,635,568 |
| 2024-12-12 | 54.5 | 55.68 | 53.6 | 54.36 | -1.31% | 152,236 | 828,427,725 |
| 2024-12-11 | 51.59 | 56.7 | 51.08 | 55.08 | +4.77% | 214,667 | 1,169,933,076 |
| 2024-12-10 | 56.05 | 56.58 | 52.52 | 52.57 | -4.92% | 192,026 | 1,038,014,589 |
| 2024-12-09 | 54.08 | 55.29 | 53.29 | 55.29 | +1.3% | 125,474 | 683,141,036 |
| 2024-12-06 | 54.2 | 55.88 | 54.06 | 54.58 | -1.82% | 126,441 | 693,031,871 |
| 2024-12-05 | 57.3 | 58.99 | 54.87 | 55.59 | -1.89% | 190,517 | 1,081,629,514 |
| 2024-12-04 | 59 | 59.49 | 56.2 | 56.66 | -3.13% | 178,004 | 1,018,966,160 |
| 2024-12-03 | 56 | 59.3 | 55.33 | 58.49 | +0.93% | 253,262 | 1,466,539,694 |
| 2024-12-02 | 53 | 61.5 | 52.2 | 57.95 | +12.42% | 313,866 | 1,766,413,605 |
| 2024-11-29 | 48.93 | 51.55 | 48.3 | 51.55 | +5.7% | 190,721 | 960,905,200 |
| 2024-11-28 | 48.66 | 50.17 | 47.75 | 48.77 | +1.12% | 134,369 | 658,195,637 |
| 2024-11-27 | 47 | 48.32 | 45.71 | 48.23 | +2.01% | 107,860 | 509,620,788 |
| 2024-11-26 | 46.4 | 48.8 | 46.35 | 47.28 | +0.38% | 113,888 | 542,444,697 |
| 2024-11-25 | 48 | 48.89 | 45.86 | 47.1 | -2.32% | 105,800 | 494,587,407 |
| 2024-11-22 | 51.6 | 51.62 | 47.8 | 48.22 | -4.8% | 122,420 | 608,029,079 |
| 2024-11-21 | 50 | 51.51 | 49.3 | 50.65 | -1.46% | 127,380 | 641,373,391 |
| 2024-11-20 | 51.12 | 52.9 | 50.9 | 51.4 | +0.96% | 160,418 | 829,660,449 |
| 2024-11-19 | 47.49 | 51 | 47.37 | 50.91 | +9.09% | 179,176 | 878,697,607 |
| 2024-11-18 | 48.8 | 50.59 | 46 | 46.67 | -8.11% | 167,594 | 796,676,587 |
| 2024-11-15 | 55.01 | 57.55 | 50.12 | 50.79 | -8.35% | 193,716 | 1,055,140,269 |
| 2024-11-14 | 57.27 | 58.18 | 55.05 | 55.42 | -5.38% | 167,071 | 938,701,705 |
| 2024-11-13 | 54.5 | 59.9 | 52 | 58.57 | +5.53% | 313,832 | 1,799,128,932 |
| 2024-11-12 | 55.04 | 58.01 | 53.7 | 55.5 | -0.14% | 202,565 | 1,133,965,731 |
| 2024-11-11 | 56.5 | 56.6 | 53.8 | 55.58 | -1.94% | 218,003 | 1,195,450,998 |
| 2024-11-08 | 54 | 59.82 | 54 | 56.68 | +7.65% | 308,863 | 1,764,990,444 |
| 2024-11-07 | 50.3 | 53.3 | 49.31 | 52.65 | +2.63% | 161,889 | 841,644,984 |
| 2024-11-06 | 53.97 | 54.93 | 50.51 | 51.3 | -3.73% | 190,082 | 1,000,437,291 |
| 2024-11-05 | 51.82 | 54.16 | 51.73 | 53.29 | +2.05% | 169,904 | 902,322,887 |
| 2024-11-04 | 50.03 | 52.84 | 50 | 52.22 | +3.51% | 135,580 | 704,362,469 |
| 2024-11-01 | 54.72 | 55.84 | 50.11 | 50.45 | -11.54% | 246,092 | 1,285,439,887 |
| 2024-10-31 | 58.71 | 58.71 | 55.8 | 57.03 | -3.83% | 265,112 | 1,515,223,783 |
| 2024-10-30 | 53.89 | 59.3 | 53.89 | 59.3 | +7.47% | 304,439 | 1,738,528,007 |
| 2024-10-29 | 54.99 | 58 | 54.61 | 55.18 | -0.7% | 271,357 | 1,531,215,003 |
| 2024-10-28 | 53.99 | 55.8 | 53.39 | 55.57 | -0.23% | 259,944 | 1,415,593,125 |
| 2024-10-25 | 57.6 | 58.87 | 55.18 | 55.7 | -6.15% | 330,296 | 1,859,360,067 |
| 2024-10-24 | 58.5 | 61.28 | 57.43 | 59.35 | +2.1% | 235,638 | 1,403,391,585 |
| 2024-10-23 | 58.6 | 59.96 | 57.02 | 58.13 | -6.06% | 281,812 | 1,653,561,261 |
| 2024-10-22 | 61.31 | 64.87 | 59.6 | 61.88 | +2.62% | 358,947 | 2,217,210,883 |
| 2024-10-21 | 60.74 | 64 | 58.5 | 60.3 | -1.66% | 416,715 | 2,555,298,655 |
| 2024-10-18 | 57.88 | 67 | 57.4 | 61.32 | +4.37% | 491,184 | 2,966,689,476 |
| 2024-10-17 | 54.1 | 60.95 | 53.28 | 58.75 | +10.54% | 411,269 | 2,361,664,615 |
| 2024-10-16 | 53 | 55.15 | 51.99 | 53.15 | -6.06% | 320,753 | 1,709,816,367 |
| 2024-10-15 | 55.88 | 64.2 | 54.8 | 56.58 | -1.29% | 479,009 | 2,842,213,649 |
| 2024-10-14 | 48.58 | 57.32 | 47.17 | 57.32 | +19.99% | 416,825 | 2,196,409,006 |
| 2024-10-11 | 44.88 | 52 | 44.84 | 47.77 | +5.29% | 368,856 | 1,778,275,204 |
| 2024-10-10 | 49.8 | 50.88 | 41 | 45.37 | -8.55% | 339,499 | 1,586,255,967 |
| 2024-10-09 | 46.35 | 55.08 | 44.98 | 49.61 | +7.15% | 436,568 | 2,200,609,450 |
| 2024-10-08 | 45 | 46.3 | 41 | 46.3 | +20.01% | 333,515 | 1,486,115,153 |
| 2024-09-30 | 32.8 | 38.88 | 32.8 | 38.58 | +17.73% | 341,884 | 1,217,348,984 |
| 2024-09-27 | 30.5 | 33.99 | 30.3 | 32.77 | +5.78% | 326,156 | 1,036,108,258 |
| 2024-09-26 | 30 | 31.56 | 29.88 | 30.98 | +3.92% | 300,614 | 921,176,061 |
| 2024-09-25 | 28 | 31.76 | 27.8 | 29.81 | +7.66% | 347,439 | 1,031,089,129 |
| 2024-09-24 | 26.66 | 28.09 | 26 | 27.69 | +3.51% | 248,491 | 674,441,938 |
| 2024-09-23 | 25.6 | 27.72 | 25.43 | 26.75 | +4.94% | 227,684 | 610,726,514 |
| 2024-09-20 | 25.99 | 26.05 | 25.37 | 25.49 | -1.32% | 103,782 | 265,582,019 |
| 2024-09-19 | 26.33 | 26.45 | 25.62 | 25.83 | -1.71% | 138,487 | 359,327,083 |
| 2024-09-18 | 26.99 | 27.18 | 25.89 | 26.28 | -4.33% | 152,159 | 400,740,905 |
| 2024-09-13 | 27.16 | 28.09 | 27.16 | 27.47 | +0.73% | 182,903 | 506,252,829 |
| 2024-09-12 | 28.66 | 28.96 | 27.27 | 27.27 | -1.05% | 204,612 | 576,207,392 |
| 2024-09-11 | 27 | 27.9 | 26.69 | 27.56 | +1.03% | 162,384 | 442,503,206 |
| 2024-09-10 | 28 | 28 | 27.04 | 27.28 | -2.68% | 164,718 | 450,475,527 |
| 2024-09-09 | 27.37 | 28.18 | 27.24 | 28.03 | +0.68% | 143,109 | 397,717,980 |
| 2024-09-06 | 28.56 | 28.99 | 27.61 | 27.84 | -4.79% | 235,858 | 663,363,207 |
| 2024-09-05 | 29.76 | 30.28 | 28.67 | 29.24 | -2.92% | 225,941 | 664,911,896 |
| 2024-09-04 | 31.49 | 32.28 | 29.81 | 30.12 | -14.16% | 306,314 | 942,064,610 |
| 2024-09-03 | 36.3 | 36.5 | 34.56 | 35.09 | -5.32% | 209,778 | 739,201,086 |
| 2024-09-02 | 39.06 | 39.3 | 36.43 | 37.06 | -5.12% | 232,505 | 877,155,308 |
| 2024-08-30 | 38.48 | 40.44 | 38.1 | 39.06 | +1.01% | 271,441 | 1,067,286,249 |
| 2024-08-29 | 36.66 | 38.77 | 36.01 | 38.67 | +3.65% | 244,349 | 919,100,111 |
| 2024-08-28 | 35.56 | 38.1 | 35.54 | 37.31 | +6.45% | 242,755 | 903,835,642 |
| 2024-08-27 | 34.08 | 35.52 | 33.98 | 35.05 | -0.74% | 137,096 | 476,624,097 |
| 2024-08-26 | 37.97 | 38.36 | 35.19 | 35.31 | -5.44% | 204,343 | 742,062,808 |
| 2024-08-23 | 37.93 | 39.61 | 37.22 | 37.34 | -3.24% | 191,636 | 734,400,545 |
| 2024-08-22 | 37.11 | 40.7 | 36.21 | 38.59 | +2.33% | 268,584 | 1,026,288,182 |
| 2024-08-21 | 36.61 | 38.08 | 35.92 | 37.71 | +2.47% | 193,316 | 715,435,298 |
| 2024-08-20 | 38.15 | 38.32 | 36.79 | 36.8 | -1.76% | 160,209 | 598,195,317 |
| 2024-08-19 | 38.03 | 38.89 | 35.43 | 37.46 | -5.31% | 239,291 | 891,918,457 |
| 2024-08-16 | 40.58 | 41.79 | 39.51 | 39.56 | -2.08% | 298,981 | 1,213,455,508 |
| 2024-08-15 | 37.88 | 40.4 | 37.81 | 40.4 | +5.62% | 297,620 | 1,178,011,552 |
| 2024-08-14 | 40.03 | 40.44 | 37.69 | 38.25 | -2.3% | 248,890 | 964,431,655 |
| 2024-08-13 | 39.2 | 40.8 | 38.33 | 39.15 | +1.53% | 288,995 | 1,144,911,954 |
| 2024-08-12 | 37.17 | 39.35 | 36.97 | 38.56 | +3.66% | 276,826 | 1,057,036,852 |
| 2024-08-09 | 36.02 | 38.47 | 35.88 | 37.2 | +5.83% | 318,874 | 1,195,077,795 |
| 2024-08-08 | 35.15 | 36.39 | 33.79 | 35.15 | 0% | 270,783 | 955,502,384 |
| 2024-08-07 | 37.45 | 37.77 | 34.9 | 35.15 | -5.31% | 295,067 | 1,068,620,492 |
| 2024-08-06 | 36.08 | 37.68 | 35.9 | 37.12 | +9.4% | 307,993 | 1,129,982,570 |
| 2024-08-05 | 37.08 | 37.97 | 33.8 | 33.93 | -15.13% | 353,469 | 1,255,839,930 |
| 2024-08-02 | 37.68 | 40.48 | 37.66 | 39.98 | +2.8% | 319,055 | 1,251,882,231 |
| 2024-08-01 | 41.38 | 42 | 38.48 | 38.89 | -2.56% | 331,934 | 1,322,082,821 |
| 2024-07-31 | 41.38 | 44.44 | 39.4 | 39.91 | -2.18% | 458,956 | 1,903,867,774 |
| 2024-07-30 | 41.98 | 45.39 | 40.56 | 40.8 | -3.95% | 444,452 | 1,882,553,498 |
| 2024-07-29 | 38.16 | 43.74 | 37.28 | 42.48 | +11.5% | 372,236 | 1,510,349,127 |
| 2024-07-26 | 34.18 | 39.17 | 34.14 | 38.1 | +12.86% | 398,152 | 1,474,439,808 |
| 2024-07-25 | 34.68 | 35.57 | 33.68 | 33.76 | -8.76% | 314,046 | 1,082,169,923 |
| 2024-07-24 | 33.81 | 39.19 | 33.8 | 37 | +7.84% | 404,354 | 1,512,038,152 |
| 2024-07-23 | 34.12 | 35.55 | 33.9 | 34.31 | +3.84% | 363,465 | 1,256,808,804 |
| 2024-07-22 | 32.49 | 34.35 | 32.25 | 33.04 | +0.55% | 253,593 | 842,079,957 |
| 2024-07-19 | 33.81 | 34.2 | 32.58 | 32.86 | -4.23% | 237,998 | 790,541,812 |
| 2024-07-18 | 33.51 | 34.5 | 32.38 | 34.31 | -2.19% | 310,047 | 1,031,965,521 |
| 2024-07-17 | 36.94 | 37.92 | 34.68 | 35.08 | -8.36% | 349,971 | 1,265,570,135 |
| 2024-07-16 | 37.43 | 39.38 | 35.83 | 38.28 | +3.88% | 422,215 | 1,587,369,722 |
| 2024-07-15 | 37.04 | 37.44 | 35.49 | 36.85 | -0.43% | 253,072 | 924,825,645 |
| 2024-07-12 | 36.79 | 38.3 | 36.5 | 37.01 | -4.49% | 356,663 | 1,332,821,977 |
| 2024-07-11 | 36.87 | 39.06 | 35.6 | 38.75 | +6.49% | 496,904 | 1,839,740,273 |
| 2024-07-10 | 35.09 | 37.88 | 34.5 | 36.39 | +6.53% | 534,663 | 1,936,535,640 |
| 2024-07-09 | 31 | 34.16 | 29.51 | 34.16 | +19.99% | 430,777 | 1,374,039,284 |
| 2024-07-08 | 28.02 | 29.54 | 27.44 | 28.47 | +4.75% | 356,762 | 1,021,206,949 |
| 2024-07-05 | 24.88 | 28.2 | 24.61 | 27.18 | +9.24% | 341,916 | 895,911,547 |
| 2024-07-04 | 24.5 | 26.34 | 24.15 | 24.88 | +2.6% | 212,396 | 534,413,368 |
| 2024-07-03 | 25.05 | 25.38 | 24.01 | 24.25 | -4.15% | 138,519 | 337,644,009 |
| 2024-07-02 | 25.4 | 26.47 | 25.25 | 25.3 | -1.17% | 190,573 | 491,246,145 |
| 2024-07-01 | 24.8 | 25.89 | 24.54 | 25.6 | +0.59% | 237,295 | 598,348,808 |
| 2024-06-28 | 23.29 | 26.98 | 23.29 | 25.45 | +9.27% | 317,901 | 820,011,010 |
| 2024-06-27 | 24 | 24.1 | 23.22 | 23.29 | -4.12% | 118,348 | 279,846,326 |
| 2024-06-26 | 24.02 | 24.34 | 23.18 | 24.29 | +2.75% | 148,325 | 353,992,130 |
| 2024-06-25 | 23.95 | 24.47 | 23.4 | 23.64 | -1.99% | 117,825 | 281,126,097 |
| 2024-06-24 | 25.24 | 25.91 | 24.06 | 24.12 | -5.85% | 151,842 | 375,641,771 |
| 2024-06-21 | 24.96 | 26.68 | 24.6 | 25.62 | +1.59% | 197,372 | 510,670,933 |
| 2024-06-20 | 26.06 | 26.43 | 25.11 | 25.22 | -5.26% | 197,115 | 505,017,264 |
| 2024-06-19 | 27.98 | 28.31 | 26.62 | 26.62 | -4.07% | 221,276 | 599,627,506 |
| 2024-06-18 | 26.45 | 28.52 | 26.45 | 27.75 | +3.7% | 293,447 | 814,060,261 |
| 2024-06-17 | 27.42 | 27.9 | 26.4 | 26.76 | -1.11% | 249,323 | 673,589,244 |
| 2024-06-14 | 25.67 | 27.48 | 25.3 | 27.06 | +5.79% | 314,980 | 841,309,881 |
| 2024-06-13 | 26.35 | 27.03 | 25.5 | 25.58 | -3.14% | 261,575 | 681,913,640 |
| 2024-06-12 | 24.64 | 27.65 | 24.64 | 26.41 | +6.71% | 331,757 | 855,727,647 |
| 2024-06-11 | 24.26 | 24.9 | 23.56 | 24.75 | -0.68% | 201,435 | 490,266,281 |
| 2024-06-07 | 27.04 | 27.48 | 24.76 | 24.92 | -9.58% | 355,262 | 919,489,599 |
| 2024-06-06 | 28.5 | 29.91 | 27.4 | 27.56 | -0.47% | 368,491 | 1,054,450,362 |
| 2024-06-05 | 29.05 | 30 | 27.31 | 27.69 | -4.52% | 293,566 | 832,147,201 |
| 2024-06-04 | 29.77 | 30.07 | 28.33 | 29 | -4.29% | 372,640 | 1,083,947,278 |
| 2024-06-03 | 25.5 | 30.3 | 25.5 | 30.3 | +20% | 543,293 | 1,553,860,570 |
| 2024-05-31 | 26.25 | 26.45 | 25.15 | 25.25 | -2.32% | 237,615 | 611,729,706 |
| 2024-05-30 | 26.89 | 27.39 | 25.76 | 25.85 | -4.08% | 243,652 | 645,528,404 |
| 2024-05-29 | 27.99 | 28.48 | 26.41 | 26.95 | -1.64% | 216,483 | 588,056,695 |
| 2024-05-28 | 27.5 | 28.16 | 27 | 27.4 | -3.45% | 232,922 | 639,519,903 |
| 2024-05-27 | 27.94 | 28.6 | 27.21 | 28.38 | +1.57% | 256,909 | 719,519,110 |
| 2024-05-24 | 28.6 | 29.68 | 27.34 | 27.94 | -4.22% | 354,215 | 1,005,202,144 |
| 2024-05-23 | 31.7 | 31.98 | 28.58 | 29.17 | -11.09% | 394,412 | 1,182,976,669 |
| 2024-05-22 | 30.59 | 32.9 | 29.61 | 32.81 | +4.32% | 443,847 | 1,395,377,131 |
| 2024-05-21 | 31.65 | 32.57 | 30.6 | 31.45 | -2.93% | 334,871 | 1,051,684,008 |
| 2024-05-20 | 31.67 | 32.79 | 30.66 | 32.4 | -2.5% | 492,108 | 1,546,845,920 |
| 2024-05-17 | 28.31 | 34.63 | 28.31 | 33.23 | +15.14% | 552,495 | 1,743,984,772 |
| 2024-05-16 | 28.17 | 29.64 | 26.65 | 28.86 | +14.12% | 501,504 | 1,415,558,972 |
| 2024-05-15 | 24.51 | 26.28 | 24.16 | 25.29 | +1.57% | 344,942 | 868,414,119 |
| 2024-05-14 | 22.34 | 26.5 | 22.34 | 24.9 | +7.19% | 443,630 | 1,081,620,452 |
| 2024-05-13 | 21.42 | 24.62 | 21.42 | 23.23 | +8.86% | 409,904 | 941,651,917 |
| 2024-05-10 | 21.57 | 22.95 | 21.18 | 21.34 | -0.88% | 335,326 | 736,665,237 |
| 2024-05-09 | 22.16 | 22.3 | 21.1 | 21.53 | -3.24% | 306,960 | 662,451,493 |
| 2024-05-08 | 22.61 | 23.14 | 20.31 | 22.25 | -7.37% | 414,674 | 919,745,989 |
| 2024-05-07 | 23.19 | 25.41 | 22.81 | 24.02 | +7.71% | 525,782 | 1,251,633,874 |
| 2024-05-06 | 20.41 | 23.38 | 20.22 | 22.3 | +13.2% | 479,573 | 1,023,758,805 |
| 2024-04-30 | 20.9 | 20.9 | 18.8 | 19.7 | -3.24% | 387,267 | 767,968,199 |
| 2024-04-29 | 19.35 | 21 | 18.97 | 20.36 | +13.87% | 587,941 | 1,169,553,889 |
| 2024-04-26 | 15.52 | 17.88 | 15.52 | 17.88 | +20% | 268,979 | 454,865,014 |
| 2024-04-25 | 15.13 | 15.44 | 14.88 | 14.9 | -5.82% | 199,339 | 300,534,789 |
| 2024-04-24 | 14.05 | 16.5 | 14.05 | 15.82 | +9.1% | 290,303 | 447,225,279 |
| 2024-04-23 | 15.2 | 15.73 | 14.3 | 14.5 | +1.83% | 225,156 | 334,046,992 |
| 2024-04-22 | 13.84 | 14.78 | 13.4 | 14.24 | +1.64% | 162,852 | 230,894,600 |
| 2024-04-19 | 13.43 | 14.31 | 13.14 | 14.01 | +4.71% | 149,552 | 206,236,291 |
| 2024-04-18 | 13.05 | 13.77 | 12.74 | 13.38 | +2.53% | 132,106 | 176,205,758 |
| 2024-04-17 | 11.79 | 13.08 | 11.79 | 13.05 | +14.07% | 124,022 | 156,450,995 |
| 2024-04-16 | 12.42 | 12.5 | 11.01 | 11.44 | -8.48% | 117,504 | 136,694,450 |
| 2024-04-15 | 13.3 | 13.39 | 12.01 | 12.5 | -6.72% | 139,759 | 177,032,286 |
| 2024-04-12 | 12.82 | 13.66 | 12.72 | 13.4 | +4.44% | 161,705 | 215,153,514 |
| 2024-04-11 | 12.35 | 13.42 | 12.35 | 12.83 | +3.8% | 126,897 | 164,094,529 |
| 2024-04-10 | 12.76 | 12.77 | 12.1 | 12.36 | -4.33% | 104,140 | 128,896,880 |
| 2024-04-09 | 12.92 | 12.99 | 12.5 | 12.92 | +1.02% | 117,376 | 149,099,176 |
| 2024-04-08 | 13.46 | 13.6 | 12.76 | 12.79 | -7.65% | 178,070 | 232,140,278 |
| 2024-04-03 | 15.2 | 15.5 | 13.55 | 13.85 | -13.17% | 314,695 | 449,278,491 |
| 2024-04-02 | 16.01 | 17.88 | 15.73 | 15.95 | -0.31% | 369,216 | 617,706,414 |
| 2024-04-01 | 15.5 | 16 | 14.7 | 16 | -2.44% | 271,841 | 414,984,471 |
| 2024-03-29 | 15.4 | 16.67 | 14.97 | 16.4 | +5.94% | 289,192 | 452,508,423 |
| 2024-03-28 | 13.11 | 16.15 | 13 | 15.48 | +15.01% | 290,569 | 438,195,619 |
| 2024-03-27 | 13.91 | 14.9 | 13.1 | 13.46 | -7.87% | 212,207 | 292,173,953 |
| 2024-03-26 | 13.66 | 15.86 | 13.66 | 14.61 | +6.41% | 268,236 | 396,618,080 |
| 2024-03-25 | 13.67 | 14.77 | 13.67 | 13.73 | +0.81% | 200,646 | 286,717,378 |
| 2024-03-22 | 13.3 | 14.25 | 13.2 | 13.62 | +2.71% | 188,671 | 258,033,416 |
| 2024-03-21 | 13.36 | 13.48 | 13 | 13.26 | -1.92% | 112,260 | 148,436,270 |
| 2024-03-20 | 13.9 | 13.9 | 13.33 | 13.52 | -3.64% | 182,709 | 247,454,618 |
| 2024-03-19 | 12.8 | 14.25 | 12.76 | 14.03 | +9.18% | 172,904 | 236,268,670 |
| 2024-03-18 | 12.54 | 12.85 | 12.54 | 12.85 | +2.8% | 47,638 | 60,736,833 |
| 2024-03-15 | 12.16 | 12.55 | 12.05 | 12.5 | +2.46% | 47,260 | 58,186,656 |
| 2024-03-14 | 12.34 | 12.48 | 12 | 12.2 | -1.69% | 43,476 | 53,134,040 |
| 2024-03-13 | 12.33 | 12.54 | 12.22 | 12.41 | +0.81% | 48,280 | 59,717,553 |
| 2024-03-12 | 12.16 | 12.38 | 12.12 | 12.31 | +1.23% | 47,780 | 58,558,855 |
| 2024-03-11 | 12.07 | 12.16 | 11.86 | 12.16 | +0.08% | 51,900 | 62,227,756 |
| 2024-03-08 | 11.81 | 12.15 | 11.81 | 12.15 | +2.62% | 53,149 | 63,873,002 |
| 2024-03-07 | 11.82 | 12.15 | 11.7 | 11.84 | +0.25% | 56,213 | 67,135,923 |
| 2024-03-06 | 11.64 | 11.95 | 11.46 | 11.81 | +1.03% | 42,201 | 49,479,468 |
| 2024-03-05 | 11.88 | 11.91 | 11.55 | 11.69 | -1.68% | 46,567 | 54,718,508 |
| 2024-03-04 | 12 | 12.22 | 11.53 | 11.89 | -1.33% | 68,152 | 80,504,967 |
| 2024-03-01 | 11.59 | 12.05 | 11.59 | 12.05 | +3.97% | 65,270 | 77,358,085 |
| 2024-02-29 | 10.71 | 11.63 | 10.66 | 11.59 | +6.43% | 85,646 | 97,097,784 |
| 2024-02-28 | 12.5 | 12.63 | 10.88 | 10.89 | -12.18% | 133,957 | 157,528,445 |
| 2024-02-27 | 11.74 | 12.4 | 11.7 | 12.4 | +5.08% | 64,276 | 77,584,837 |
| 2024-02-26 | 11.6 | 12.09 | 11.33 | 11.8 | +2.25% | 82,188 | 96,516,857 |
| 2024-02-23 | 10.98 | 11.58 | 10.98 | 11.54 | +5.1% | 85,148 | 95,862,723 |
| 2024-02-22 | 10.2 | 10.99 | 10.2 | 10.98 | +6.81% | 72,026 | 76,991,883 |
| 2024-02-21 | 9.98 | 10.72 | 9.9 | 10.28 | +1.28% | 81,324 | 84,778,118 |
| 2024-02-20 | 10.12 | 10.2 | 9.73 | 10.15 | +2.11% | 68,787 | 68,720,877 |
| 2024-02-19 | 9.4 | 10.11 | 9.4 | 9.94 | +5.74% | 113,070 | 111,212,597 |
| 2024-02-08 | 8.3 | 9.4 | 8 | 9.4 | +14.36% | 107,163 | 93,372,038 |
| 2024-02-07 | 9 | 9.08 | 7.9 | 8.22 | -6.59% | 131,165 | 109,527,425 |
| 2024-02-06 | 8.5 | 9.09 | 7.8 | 8.8 | +0.23% | 130,843 | 109,013,661 |
| 2024-02-05 | 10.19 | 10.29 | 8.46 | 8.78 | -15% | 115,383 | 103,793,753 |
| 2024-02-02 | 11.09 | 11.37 | 9.97 | 10.33 | -5.58% | 71,542 | 76,005,021 |
| 2024-02-01 | 11.06 | 11.19 | 10.62 | 10.94 | -0.55% | 59,059 | 64,416,801 |
| 2024-01-31 | 12.05 | 12.05 | 10.93 | 11 | -8.71% | 62,303 | 70,940,209 |
| 2024-01-30 | 12.5 | 12.6 | 12.02 | 12.05 | -4.59% | 37,599 | 46,261,252 |
| 2024-01-29 | 13.37 | 13.6 | 12.59 | 12.63 | -5.82% | 42,766 | 55,156,082 |
| 2024-01-26 | 13.59 | 13.81 | 13.37 | 13.41 | -0.59% | 34,698 | 47,127,450 |
| 2024-01-25 | 12.9 | 13.52 | 12.75 | 13.49 | +4.41% | 44,741 | 59,397,210 |
| 2024-01-24 | 12.88 | 13.15 | 12.36 | 12.92 | +0.39% | 42,030 | 53,511,093 |
| 2024-01-23 | 12.92 | 13.39 | 12.65 | 12.87 | -1.83% | 54,263 | 69,557,895 |
| 2024-01-22 | 13.98 | 14.22 | 12.96 | 13.11 | -5.95% | 46,437 | 63,216,375 |
| 2024-01-19 | 14.23 | 14.34 | 13.91 | 13.94 | -1.83% | 29,785 | 41,838,148 |
| 2024-01-18 | 14.34 | 14.6 | 13.78 | 14.2 | -1.05% | 43,105 | 60,807,970 |
| 2024-01-17 | 14.75 | 14.89 | 14.33 | 14.35 | -2.65% | 28,545 | 41,814,445 |
| 2024-01-16 | 14.77 | 15.18 | 14.54 | 14.74 | -0.34% | 30,795 | 45,373,645 |
| 2024-01-15 | 14.8 | 15.03 | 14.75 | 14.79 | -1.14% | 22,100 | 32,808,832 |
| 2024-01-12 | 15.22 | 15.24 | 14.89 | 14.96 | -1.71% | 25,758 | 38,794,831 |
| 2024-01-11 | 14.85 | 15.27 | 14.76 | 15.22 | +2.7% | 29,373 | 44,279,670 |
| 2024-01-10 | 15.22 | 15.27 | 14.7 | 14.82 | -2.63% | 41,016 | 61,205,777 |
| 2024-01-09 | 15.12 | 15.65 | 15.12 | 15.22 | +0.4% | 35,464 | 54,412,814 |
| 2024-01-08 | 15.52 | 15.54 | 15.13 | 15.16 | -1.94% | 29,838 | 45,606,650 |
| 2024-01-05 | 15.93 | 16.06 | 15.39 | 15.46 | -3.19% | 33,830 | 53,082,046 |
| 2024-01-04 | 15.83 | 16.07 | 15.69 | 15.97 | +0.76% | 37,993 | 60,679,555 |
| 2024-01-03 | 15.88 | 16.07 | 15.72 | 15.85 | -0.75% | 34,289 | 54,464,246 |
| 2024-01-02 | 15.99 | 16.09 | 15.84 | 15.97 | -0.13% | 40,971 | 65,517,123 |
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：