股票概览
84.35
-2.64%
-2.29
87.51
开盘价
89.44
最高价
84.02
最低价
85,196
成交量
数据更新至: 2025-03-25
技术指标
86.47
MA5 (5日均线)
91.43
MA10 (10日均线)
92.13
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 | 87.51 | 89.44 | 84.02 | 84.35 | -2.64% | 85,196 | 738,270,861 |
| 2025-03-24 | 86.1 | 87.36 | 83.5 | 86.64 | +0.25% | 116,010 | 989,558,619 |
| 2025-03-21 | 86.23 | 88.37 | 85.92 | 86.42 | -0.67% | 88,151 | 765,562,752 |
| 2025-03-20 | 88 | 88.5 | 86.61 | 87 | -1.07% | 102,288 | 894,318,645 |
| 2025-03-19 | 92.13 | 92.7 | 86.71 | 87.94 | -8.2% | 229,890 | 2,039,684,450 |
| 2025-03-18 | 97.4 | 98.51 | 92.8 | 95.8 | -2.75% | 207,844 | 1,970,738,131 |
| 2025-03-17 | 99.11 | 101.87 | 97.01 | 98.51 | -1.44% | 161,767 | 1,597,930,423 |
| 2025-03-14 | 93.13 | 102.4 | 92.26 | 99.95 | +6.66% | 241,391 | 2,370,155,693 |
| 2025-03-13 | 96.34 | 98.93 | 93.3 | 93.71 | -0.32% | 209,175 | 2,014,398,244 |
| 2025-03-12 | 93.48 | 95.62 | 92.7 | 94.01 | +1.5% | 155,995 | 1,470,077,082 |
| 2025-03-11 | 93.57 | 94.73 | 90.66 | 92.62 | -3.35% | 153,054 | 1,410,336,698 |
| 2025-03-10 | 90.5 | 96.79 | 90.5 | 95.83 | +7.19% | 184,433 | 1,728,328,300 |
| 2025-03-07 | 92 | 92 | 88.44 | 89.4 | -4.04% | 126,586 | 1,139,110,308 |
| 2025-03-06 | 92 | 94 | 89.91 | 93.16 | -0.91% | 182,746 | 1,684,535,787 |
| 2025-03-05 | 85.67 | 95 | 85.11 | 94.02 | +9.73% | 254,171 | 2,312,205,622 |
| 2025-03-04 | 80.58 | 87.13 | 80.58 | 85.68 | +2.97% | 165,356 | 1,403,267,957 |
| 2025-03-03 | 88.36 | 88.88 | 82.08 | 83.21 | -4.58% | 198,383 | 1,660,160,457 |
| 2025-02-28 | 94 | 95 | 86.38 | 87.2 | -12.11% | 263,245 | 2,357,934,522 |
| 2025-02-27 | 106.03 | 107.46 | 96.79 | 99.22 | -8.13% | 218,746 | 2,201,915,933 |
| 2025-02-26 | 111.93 | 112.18 | 103.99 | 108 | -2.7% | 183,589 | 1,965,877,274 |
| 2025-02-25 | 108.59 | 113.44 | 108.38 | 111 | -1.5% | 108,433 | 1,202,477,169 |
| 2025-02-24 | 112.74 | 115.8 | 109.74 | 112.69 | -2.95% | 166,067 | 1,866,196,820 |
| 2025-02-21 | 117 | 122.98 | 114.5 | 116.12 | -1.52% | 164,674 | 1,951,925,907 |
| 2025-02-20 | 117.58 | 121.7 | 114.5 | 117.91 | -0.23% | 128,431 | 1,514,507,208 |
| 2025-02-19 | 109.93 | 120.63 | 107 | 118.18 | +6.01% | 160,901 | 1,839,898,641 |
| 2025-02-18 | 110.71 | 116.44 | 110 | 111.48 | -0.3% | 154,309 | 1,751,034,846 |
| 2025-02-17 | 103.05 | 114.08 | 102.8 | 111.82 | +6% | 172,757 | 1,903,146,480 |
| 2025-02-14 | 108.47 | 114.44 | 101.83 | 105.49 | -2.75% | 177,882 | 1,906,322,020 |
| 2025-02-13 | 106.44 | 115 | 105.2 | 108.47 | +1.82% | 222,525 | 2,461,876,791 |
| 2025-02-12 | 103 | 107.4 | 101.37 | 106.53 | +1.59% | 145,197 | 1,523,003,192 |
| 2025-02-11 | 100.13 | 107.88 | 99.69 | 104.86 | +4.29% | 210,015 | 2,201,379,208 |
| 2025-02-10 | 102 | 103.58 | 98.06 | 100.55 | -3.13% | 218,961 | 2,198,822,262 |
| 2025-02-07 | 99.81 | 107.74 | 99.34 | 103.8 | +2.98% | 199,688 | 2,080,831,388 |
| 2025-02-06 | 99.29 | 101.89 | 96.02 | 100.8 | +5.27% | 241,555 | 2,389,712,902 |
| 2025-02-05 | 109.2 | 111.1 | 95.01 | 95.75 | -19.38% | 349,720 | 3,474,462,227 |
| 2025-01-27 | 117 | 122.68 | 114 | 118.76 | -4.76% | 181,451 | 2,137,172,083 |
| 2025-01-24 | 120 | 129.26 | 118.2 | 124.7 | +4.9% | 202,350 | 2,506,878,886 |
| 2025-01-23 | 115.61 | 131.34 | 113.64 | 118.88 | +5.09% | 237,602 | 2,893,891,889 |
| 2025-01-22 | 112.88 | 119.9 | 112.88 | 113.12 | +2.21% | 201,765 | 2,350,439,918 |
| 2025-01-21 | 110.88 | 111.61 | 106.02 | 110.67 | +4.11% | 198,664 | 2,162,626,326 |
| 2025-01-20 | 106 | 112.8 | 105.28 | 106.3 | +1.32% | 205,582 | 2,227,942,250 |
| 2025-01-17 | 105.21 | 108 | 101.47 | 104.92 | -2.05% | 211,666 | 2,220,070,295 |
| 2025-01-16 | 99.96 | 118 | 96.01 | 107.12 | +7.97% | 321,791 | 3,325,566,146 |
| 2025-01-15 | 94.69 | 103.28 | 91.02 | 99.21 | +4.69% | 282,529 | 2,732,663,633 |
| 2025-01-14 | 91.4 | 96.22 | 87.1 | 94.77 | +3.86% | 278,278 | 2,581,030,023 |
| 2025-01-13 | 90.6 | 96.78 | 90 | 91.25 | +1.76% | 248,060 | 2,312,227,624 |
| 2025-01-10 | 96.38 | 97.58 | 89.5 | 89.67 | -6.92% | 254,024 | 2,371,824,067 |
| 2025-01-09 | 100.47 | 101 | 94.03 | 96.34 | -3.31% | 288,370 | 2,793,493,674 |
| 2025-01-08 | 92.95 | 106.46 | 89 | 99.64 | +7.63% | 431,600 | 4,099,076,163 |
| 2025-01-07 | 77.73 | 92.58 | 77 | 92.58 | +20% | 346,515 | 2,888,504,733 |
| 2025-01-06 | 77.1 | 83.8 | 74 | 77.15 | +0.53% | 265,770 | 2,105,756,089 |
| 2025-01-03 | 81.87 | 83.67 | 76.01 | 76.74 | -4.49% | 253,473 | 1,984,525,169 |
| 2025-01-02 | 72.01 | 84.99 | 70.79 | 80.35 | +10.52% | 343,139 | 2,687,632,468 |
| 2024-12-31 | 80 | 80.18 | 72.6 | 72.7 | -7.59% | 244,067 | 1,841,667,250 |
| 2024-12-30 | 74.9 | 81.25 | 72.08 | 78.67 | +6.02% | 272,496 | 2,062,471,658 |
| 2024-12-27 | 76.2 | 76.38 | 73.76 | 74.2 | -3.91% | 181,904 | 1,358,765,736 |
| 2024-12-26 | 67.73 | 77.3 | 66.88 | 77.22 | +14.64% | 286,627 | 2,114,435,028 |
| 2024-12-25 | 67.29 | 68.67 | 66.29 | 67.36 | -0.5% | 97,884 | 659,204,960 |
| 2024-12-24 | 68.69 | 69.49 | 65.73 | 67.7 | -2.18% | 145,507 | 979,191,534 |
| 2024-12-23 | 74 | 75.88 | 68.75 | 69.21 | -8.09% | 193,624 | 1,391,478,134 |
| 2024-12-20 | 73.27 | 76.54 | 71 | 75.3 | +1.5% | 270,043 | 1,997,148,005 |
| 2024-12-19 | 66.99 | 75.75 | 66.33 | 74.19 | +9.89% | 252,690 | 1,833,023,020 |
| 2024-12-18 | 66.31 | 67.83 | 64.55 | 67.51 | +0.79% | 104,771 | 693,822,612 |
| 2024-12-17 | 69.62 | 71.98 | 66.58 | 66.98 | -3.79% | 152,424 | 1,060,485,023 |
| 2024-12-16 | 70.49 | 71.66 | 65.64 | 69.62 | +0.69% | 151,773 | 1,050,783,495 |
| 2024-12-13 | 68.45 | 71.3 | 67.65 | 69.14 | +0.79% | 130,150 | 903,475,150 |
| 2024-12-12 | 67.35 | 71 | 66.5 | 68.6 | +2.39% | 158,953 | 1,103,801,876 |
| 2024-12-11 | 65.65 | 67.28 | 64.21 | 67 | +2.06% | 120,291 | 797,542,058 |
| 2024-12-10 | 68.94 | 69.16 | 64.54 | 65.65 | -1.84% | 138,070 | 910,661,381 |
| 2024-12-09 | 68.51 | 69 | 65.77 | 66.88 | -3.42% | 110,898 | 742,006,615 |
| 2024-12-06 | 70.5 | 71.39 | 69.01 | 69.25 | -1.77% | 82,749 | 577,082,678 |
| 2024-12-05 | 68.78 | 72.9 | 68.78 | 70.5 | +3.59% | 136,672 | 974,737,823 |
| 2024-12-04 | 69.8 | 71.58 | 67.39 | 68.06 | -3.24% | 79,610 | 548,886,985 |
| 2024-12-03 | 70.88 | 72.26 | 69.2 | 70.34 | -0.94% | 88,142 | 620,776,080 |
| 2024-12-02 | 69.89 | 72.85 | 69.19 | 71.01 | +1.95% | 148,239 | 1,055,012,477 |
| 2024-11-29 | 67.32 | 71.6 | 66.66 | 69.65 | +4.5% | 151,086 | 1,042,978,474 |
| 2024-11-28 | 69.48 | 69.9 | 65 | 66.65 | -4.07% | 127,748 | 855,271,563 |
| 2024-11-27 | 65.81 | 71.4 | 64.5 | 69.48 | +4.94% | 168,294 | 1,146,538,575 |
| 2024-11-26 | 64.4 | 68.46 | 63 | 66.21 | +2.64% | 161,413 | 1,066,511,725 |
| 2024-11-25 | 67.01 | 67.26 | 62.71 | 64.51 | -3.51% | 157,288 | 1,007,528,661 |
| 2024-11-22 | 69.4 | 71.49 | 66 | 66.86 | -3.94% | 99,684 | 688,924,955 |
| 2024-11-21 | 70.3 | 71.57 | 68.5 | 69.6 | -2.38% | 116,155 | 810,928,138 |
| 2024-11-20 | 70.46 | 72.78 | 70.22 | 71.3 | +0.91% | 130,784 | 932,634,506 |
| 2024-11-19 | 68.21 | 73.38 | 67.63 | 70.66 | +4.98% | 158,519 | 1,108,561,155 |
| 2024-11-18 | 70 | 72.18 | 65.64 | 67.31 | -3.29% | 159,533 | 1,086,001,346 |
| 2024-11-15 | 74.5 | 76.13 | 69.11 | 69.6 | -6.58% | 168,938 | 1,224,722,093 |
| 2024-11-14 | 78.35 | 80.6 | 74.5 | 74.5 | -6.84% | 146,666 | 1,132,281,899 |
| 2024-11-13 | 76.48 | 82.8 | 74.5 | 79.97 | +3.12% | 159,384 | 1,252,367,468 |
| 2024-11-12 | 75 | 78.61 | 74 | 77.55 | +0.08% | 157,089 | 1,194,468,836 |
| 2024-11-11 | 80 | 83.35 | 76.46 | 77.49 | -2.59% | 191,066 | 1,516,552,354 |
| 2024-11-08 | 75.2 | 85.86 | 75 | 79.55 | +5.09% | 178,223 | 1,442,779,878 |
| 2024-11-07 | 72 | 79.5 | 71.69 | 75.7 | +2.3% | 164,847 | 1,239,435,584 |
| 2024-11-06 | 77 | 81.38 | 71.81 | 74 | -2.73% | 178,073 | 1,351,336,142 |
| 2024-11-05 | 68.66 | 77.6 | 68 | 76.08 | +9.22% | 202,196 | 1,492,181,753 |
| 2024-11-04 | 65.93 | 72.73 | 65.8 | 69.66 | +4.13% | 140,118 | 971,658,865 |
| 2024-11-01 | 68.5 | 70 | 64.3 | 66.9 | -5.37% | 198,971 | 1,344,978,652 |
| 2024-10-31 | 71.3 | 74.5 | 67.67 | 70.7 | -4.46% | 250,315 | 1,792,642,265 |
| 2024-10-30 | 72 | 78 | 72 | 74 | +7.7% | 344,919 | 2,584,412,392 |
| 2024-10-29 | 70 | 72 | 67.25 | 68.71 | -2.94% | 322,963 | 2,239,439,979 |
| 2024-10-28 | 65.4 | 75.66 | 65 | 70.79 | +5.41% | 424,713 | 2,986,736,795 |
| 2024-10-25 | 65.8 | 71.8 | 63.03 | 67.16 | +0.77% | 509,422 | 3,407,048,235 |
| 2024-10-24 | 60.98 | 69.69 | 55.48 | 66.65 | +10.88% | 697,593 | 4,383,197,826 |
| 2024-10-23 | 50.25 | 60.11 | 50.24 | 60.11 | +20% | 431,318 | 2,486,792,768 |
| 2024-10-22 | 53 | 54.77 | 49.02 | 50.09 | +6.21% | 651,213 | 3,326,464,635 |
| 2024-10-21 | 41.1 | 47.16 | 41.1 | 47.16 | +20% | 450,227 | 2,011,426,388 |
| 2024-10-18 | 35.95 | 40.8 | 35.95 | 39.3 | +8.83% | 267,782 | 1,029,188,779 |
| 2024-10-17 | 35.8 | 37.09 | 35.39 | 36.11 | +2.59% | 126,857 | 459,301,596 |
| 2024-10-16 | 34.87 | 36.4 | 34.87 | 35.2 | -2.06% | 101,769 | 362,324,050 |
| 2024-10-15 | 36.78 | 38.13 | 35.89 | 35.94 | -2.58% | 160,343 | 595,476,209 |
| 2024-10-14 | 35.2 | 36.9 | 34.12 | 36.89 | +5.13% | 139,554 | 497,141,784 |
| 2024-10-11 | 37 | 37.4 | 34.42 | 35.09 | -5.57% | 135,082 | 479,331,081 |
| 2024-10-10 | 38.49 | 39.69 | 37.13 | 37.16 | -0.91% | 163,657 | 627,085,841 |
| 2024-10-09 | 41.95 | 42.35 | 37.5 | 37.5 | -15.62% | 247,403 | 990,895,774 |
| 2024-10-08 | 44 | 44.45 | 38.7 | 44.44 | +19.98% | 317,947 | 1,338,810,865 |
| 2024-09-30 | 33.15 | 37.5 | 32.87 | 37.04 | +15.28% | 238,811 | 836,630,790 |
| 2024-09-27 | 31.01 | 32.85 | 30.95 | 32.13 | +3.15% | 201,072 | 638,377,948 |
| 2024-09-26 | 29.72 | 31.15 | 29.72 | 31.15 | +3.87% | 170,851 | 525,468,476 |
| 2024-09-25 | 29 | 31 | 28.73 | 29.99 | +4.31% | 175,383 | 522,785,726 |
| 2024-09-24 | 27.62 | 29.1 | 27.04 | 28.75 | +4.66% | 113,797 | 320,137,786 |
| 2024-09-23 | 27.05 | 27.78 | 26.96 | 27.47 | +1.14% | 56,172 | 154,525,501 |
| 2024-09-20 | 27.24 | 27.45 | 26.93 | 27.16 | -0.18% | 37,160 | 100,728,312 |
| 2024-09-19 | 27.1 | 27.47 | 26.85 | 27.21 | +0.82% | 50,087 | 136,220,563 |
| 2024-09-18 | 27.45 | 27.56 | 26.6 | 26.99 | -0.95% | 43,149 | 116,478,632 |
| 2024-09-13 | 27.75 | 28.22 | 27.25 | 27.25 | -0.98% | 74,229 | 206,027,818 |
| 2024-09-12 | 28.28 | 28.44 | 27.47 | 27.52 | -1.61% | 46,710 | 130,301,882 |
| 2024-09-11 | 27.7 | 28.18 | 27.6 | 27.97 | -0.04% | 53,798 | 149,873,117 |
| 2024-09-10 | 27.21 | 28.26 | 26.76 | 27.98 | +3.67% | 95,010 | 261,664,674 |
| 2024-09-09 | 26.6 | 27.07 | 26.6 | 26.99 | +0.15% | 39,828 | 107,199,534 |
| 2024-09-06 | 27.6 | 27.8 | 26.91 | 26.95 | -2.14% | 48,258 | 131,322,963 |
| 2024-09-05 | 27.49 | 28.03 | 27.41 | 27.54 | +0.07% | 49,664 | 137,682,513 |
| 2024-09-04 | 27.1 | 27.68 | 26.98 | 27.52 | -1.43% | 59,455 | 162,323,008 |
| 2024-09-03 | 27.85 | 28.33 | 27.61 | 27.92 | 0% | 55,590 | 155,301,407 |
| 2024-09-02 | 28.95 | 29.26 | 27.91 | 27.92 | -4.12% | 56,640 | 161,464,200 |
| 2024-08-30 | 28.19 | 29.47 | 28.19 | 29.12 | +2.93% | 75,042 | 217,914,491 |
| 2024-08-29 | 27.89 | 28.5 | 27.47 | 28.29 | +0.32% | 56,539 | 158,444,304 |
| 2024-08-28 | 27.89 | 28.38 | 27.8 | 28.2 | +0.75% | 35,702 | 100,441,806 |
| 2024-08-27 | 28.25 | 28.6 | 27.8 | 27.99 | -1.76% | 49,246 | 138,512,010 |
| 2024-08-26 | 29.98 | 30.07 | 28.01 | 28.49 | -4.59% | 91,426 | 264,123,136 |
| 2024-08-23 | 29.74 | 30.1 | 29.17 | 29.86 | +0.54% | 55,147 | 163,461,169 |
| 2024-08-22 | 30.01 | 30.4 | 29.61 | 29.7 | -0.13% | 68,200 | 204,716,719 |
| 2024-08-21 | 29.3 | 29.85 | 29.3 | 29.74 | +0.81% | 37,468 | 111,154,359 |
| 2024-08-20 | 30.4 | 30.43 | 29.38 | 29.5 | -2.03% | 45,831 | 136,474,250 |
| 2024-08-19 | 29.68 | 30.38 | 29.42 | 30.11 | +1.01% | 54,433 | 163,157,324 |
| 2024-08-16 | 29.98 | 30.47 | 29.81 | 29.81 | +0.03% | 74,484 | 224,766,627 |
| 2024-08-15 | 29.2 | 29.93 | 29.11 | 29.8 | +1.57% | 54,785 | 162,280,794 |
| 2024-08-14 | 30.3 | 30.3 | 29.32 | 29.34 | -1.38% | 46,827 | 139,151,002 |
| 2024-08-13 | 29.32 | 29.79 | 29.25 | 29.75 | +1.47% | 48,701 | 143,817,303 |
| 2024-08-12 | 29.5 | 29.9 | 29.1 | 29.32 | -1.68% | 63,657 | 187,260,701 |
| 2024-08-09 | 30.99 | 31.26 | 29.82 | 29.82 | -4.73% | 136,357 | 413,978,692 |
| 2024-08-08 | 30.76 | 33.5 | 30.76 | 31.3 | -0.79% | 193,846 | 628,274,832 |
| 2024-08-07 | 31.8 | 32.51 | 30.76 | 31.55 | +6.7% | 160,583 | 507,839,591 |
| 2024-08-06 | 29.58 | 29.78 | 28.9 | 29.57 | +2.35% | 48,863 | 143,182,885 |
| 2024-08-05 | 30 | 30.74 | 28.87 | 28.89 | -5.65% | 81,615 | 242,438,320 |
| 2024-08-02 | 31.33 | 31.72 | 30.5 | 30.62 | -4.4% | 85,861 | 267,027,233 |
| 2024-08-01 | 33 | 33.29 | 31.94 | 32.03 | -1.84% | 92,798 | 300,633,341 |
| 2024-07-31 | 31.96 | 33 | 31.56 | 32.63 | +5.87% | 131,045 | 424,503,730 |
| 2024-07-30 | 29.91 | 31.15 | 29.77 | 30.82 | +1.22% | 63,001 | 192,593,456 |
| 2024-07-29 | 30.69 | 31.1 | 30.27 | 30.45 | +0.33% | 58,612 | 180,071,916 |
| 2024-07-26 | 29.69 | 30.47 | 29.69 | 30.35 | +2.22% | 49,642 | 149,736,615 |
| 2024-07-25 | 29.88 | 30.09 | 29.19 | 29.69 | -2.56% | 61,308 | 181,550,952 |
| 2024-07-24 | 29.98 | 31.57 | 29.96 | 30.47 | +0.63% | 71,556 | 220,267,780 |
| 2024-07-23 | 31.61 | 31.68 | 30.28 | 30.28 | -3.26% | 51,795 | 160,218,309 |
| 2024-07-22 | 31.2 | 31.71 | 31.05 | 31.3 | -0.38% | 49,792 | 156,410,189 |
| 2024-07-19 | 32.1 | 32.19 | 31.3 | 31.42 | -1.16% | 71,434 | 225,923,115 |
| 2024-07-18 | 31.27 | 31.88 | 30.43 | 31.79 | +0.16% | 68,224 | 212,164,402 |
| 2024-07-17 | 32.71 | 32.85 | 31.61 | 31.74 | -3.47% | 64,107 | 205,831,205 |
| 2024-07-16 | 32.6 | 33.15 | 32.11 | 32.88 | +0.74% | 67,296 | 219,984,509 |
| 2024-07-15 | 33.26 | 33.36 | 32.52 | 32.64 | -2.16% | 49,488 | 162,293,298 |
| 2024-07-12 | 33.42 | 33.7 | 32.91 | 33.36 | -1.39% | 69,656 | 231,616,014 |
| 2024-07-11 | 34.02 | 34.19 | 33.15 | 33.83 | +0.59% | 103,474 | 348,450,458 |
| 2024-07-10 | 33.29 | 34.27 | 33.22 | 33.63 | +0.48% | 134,388 | 452,541,362 |
| 2024-07-09 | 30.08 | 34.6 | 29.84 | 33.47 | +9.52% | 179,087 | 576,906,374 |
| 2024-07-08 | 30.8 | 31.28 | 30.38 | 30.56 | -1.64% | 44,241 | 136,417,034 |
| 2024-07-05 | 30.95 | 31.26 | 30.33 | 31.07 | +0.45% | 45,928 | 141,764,521 |
| 2024-07-04 | 32.1 | 32.2 | 30.9 | 30.93 | -2.61% | 52,468 | 165,108,357 |
| 2024-07-03 | 32.47 | 32.47 | 31.5 | 31.76 | -2.64% | 47,793 | 152,513,276 |
| 2024-07-02 | 33.5 | 33.51 | 32.4 | 32.62 | -1.45% | 66,945 | 220,395,672 |
| 2024-07-01 | 32.53 | 33.26 | 32.25 | 33.1 | +1.35% | 70,328 | 230,922,742 |
| 2024-06-28 | 31.89 | 33.26 | 31.8 | 32.66 | +1.27% | 83,069 | 272,892,094 |
| 2024-06-27 | 32.88 | 33.33 | 32.16 | 32.25 | -1.38% | 80,974 | 265,171,363 |
| 2024-06-26 | 31.98 | 32.76 | 31.39 | 32.7 | +4.71% | 83,649 | 267,762,002 |
| 2024-06-25 | 32.16 | 32.96 | 31.03 | 31.23 | -3.67% | 85,464 | 270,989,502 |
| 2024-06-24 | 33.49 | 33.98 | 32.39 | 32.42 | -4.62% | 70,679 | 234,222,374 |
| 2024-06-21 | 33.5 | 34.68 | 33.3 | 33.99 | -0.03% | 71,519 | 242,829,679 |
| 2024-06-20 | 34.99 | 35.44 | 33.98 | 34 | -3.38% | 87,808 | 303,533,542 |
| 2024-06-19 | 35.49 | 35.79 | 34.81 | 35.19 | -0.59% | 106,889 | 376,768,635 |
| 2024-06-18 | 34.9 | 36.46 | 34.77 | 35.4 | +1.43% | 130,291 | 464,960,475 |
| 2024-06-17 | 34.86 | 35.55 | 34.76 | 34.9 | -1.38% | 108,462 | 379,565,394 |
| 2024-06-14 | 34.24 | 35.87 | 33.4 | 35.39 | +4.3% | 189,366 | 661,574,854 |
| 2024-06-13 | 33.71 | 34.7 | 33.5 | 33.93 | +1.8% | 113,698 | 388,190,181 |
| 2024-06-12 | 33.62 | 33.72 | 33.01 | 33.33 | +1.68% | 66,050 | 219,882,208 |
| 2024-06-11 | 31.88 | 32.8 | 31.58 | 32.78 | +1.86% | 61,535 | 199,251,828 |
| 2024-06-07 | 33.33 | 33.43 | 31.8 | 32.18 | -2.51% | 97,748 | 316,147,417 |
| 2024-06-06 | 33.75 | 34.44 | 33 | 33.01 | -0.87% | 105,044 | 354,966,113 |
| 2024-06-05 | 34.23 | 34.28 | 33.25 | 33.3 | -2.8% | 63,348 | 213,908,325 |
| 2024-06-04 | 34.5 | 34.86 | 33.72 | 34.26 | -1.72% | 82,022 | 280,518,290 |
| 2024-06-03 | 34.1 | 35.19 | 34.09 | 34.86 | +2.5% | 125,028 | 434,060,826 |
| 2024-05-31 | 33.7 | 34.99 | 33.45 | 34.01 | +0.89% | 93,708 | 321,544,316 |
| 2024-05-30 | 33.33 | 33.88 | 32.96 | 33.71 | +0.39% | 67,766 | 227,678,991 |
| 2024-05-29 | 34.39 | 34.4 | 33.33 | 33.58 | -1.29% | 90,602 | 305,951,758 |
| 2024-05-28 | 34.45 | 34.9 | 33.72 | 34.02 | -1.68% | 99,372 | 339,479,502 |
| 2024-05-27 | 36.42 | 36.98 | 33.94 | 34.6 | -6.16% | 168,978 | 587,986,725 |
| 2024-05-24 | 37.69 | 38.45 | 36.77 | 36.87 | -1.34% | 140,994 | 532,741,039 |
| 2024-05-23 | 37.87 | 38.27 | 37.06 | 37.37 | +0.21% | 116,299 | 437,970,891 |
| 2024-05-22 | 37.25 | 37.41 | 36.81 | 37.29 | -0.53% | 78,419 | 290,904,872 |
| 2024-05-21 | 38.65 | 38.9 | 37.2 | 37.49 | -3.2% | 110,138 | 418,257,615 |
| 2024-05-20 | 38 | 38.85 | 37.71 | 38.73 | +0.39% | 128,618 | 493,663,289 |
| 2024-05-17 | 37.01 | 38.68 | 37 | 38.58 | +1.93% | 161,764 | 614,243,096 |
| 2024-05-16 | 37.45 | 37.95 | 37.3 | 37.85 | +2.91% | 139,372 | 525,287,849 |
| 2024-05-15 | 36.8 | 37.68 | 36.65 | 36.78 | -1.13% | 77,430 | 287,284,997 |
| 2024-05-14 | 37.52 | 38.03 | 36.43 | 37.2 | -0.59% | 101,754 | 378,429,753 |
| 2024-05-13 | 37 | 38.16 | 36.85 | 37.42 | +1.38% | 126,194 | 473,816,941 |
| 2024-05-10 | 37.48 | 37.6 | 36.42 | 36.91 | -1.86% | 114,590 | 423,245,760 |
| 2024-05-09 | 37.8 | 38.17 | 37.47 | 37.61 | -1.54% | 136,071 | 513,531,457 |
| 2024-05-08 | 39.51 | 39.74 | 37.71 | 38.2 | -4.4% | 139,631 | 539,340,968 |
| 2024-05-07 | 39.87 | 40.02 | 38.52 | 39.96 | +1.5% | 155,432 | 612,522,610 |
| 2024-05-06 | 40.41 | 40.6 | 39.22 | 39.37 | -0.81% | 130,509 | 517,200,365 |
| 2024-04-30 | 40.67 | 41.19 | 39.62 | 39.69 | -3.17% | 158,655 | 639,608,631 |
| 2024-04-29 | 42 | 42.63 | 39.89 | 40.99 | -3.85% | 277,135 | 1,135,745,870 |
| 2024-04-26 | 41.9 | 43.12 | 41.48 | 42.63 | +4.49% | 212,815 | 902,500,248 |
| 2024-04-25 | 40.8 | 41.58 | 40.52 | 40.8 | -2.25% | 143,197 | 586,116,734 |
| 2024-04-24 | 40.88 | 42 | 39.18 | 41.74 | +4.48% | 240,321 | 989,274,505 |
| 2024-04-23 | 39.18 | 40.32 | 37.88 | 39.95 | +4.58% | 190,972 | 747,712,563 |
| 2024-04-22 | 37.3 | 38.51 | 35.6 | 38.2 | -3% | 130,788 | 487,155,255 |
| 2024-04-19 | 40.01 | 40.5 | 38.22 | 39.38 | -1.33% | 159,890 | 627,866,566 |
| 2024-04-18 | 38.35 | 41.53 | 37.88 | 39.91 | +2.81% | 294,294 | 1,161,570,111 |
| 2024-04-17 | 33.26 | 38.99 | 33.26 | 38.82 | +19.48% | 308,975 | 1,138,826,413 |
| 2024-04-16 | 33.88 | 34.39 | 32.41 | 32.49 | -5.39% | 103,842 | 344,830,848 |
| 2024-04-15 | 35.11 | 36.21 | 33.8 | 34.34 | -3.76% | 112,578 | 392,630,340 |
| 2024-04-12 | 35.3 | 36.85 | 35.18 | 35.68 | +2.03% | 135,003 | 484,725,201 |
| 2024-04-11 | 34.82 | 35.66 | 34.76 | 34.97 | +0.34% | 76,701 | 270,578,425 |
| 2024-04-10 | 36.14 | 36.25 | 34.68 | 34.85 | -3.09% | 80,875 | 284,424,989 |
| 2024-04-09 | 37.06 | 37.45 | 35.28 | 35.96 | -2.52% | 110,034 | 394,396,904 |
| 2024-04-08 | 36.46 | 37.73 | 36.29 | 36.89 | +0.93% | 84,111 | 312,073,893 |
| 2024-04-03 | 38.01 | 38.45 | 36.52 | 36.55 | -4.77% | 91,565 | 339,185,020 |
| 2024-04-02 | 39.16 | 39.7 | 38.03 | 38.38 | -3.03% | 100,111 | 387,633,536 |
| 2024-04-01 | 38.04 | 39.78 | 38.04 | 39.58 | +3.34% | 128,367 | 501,546,596 |
| 2024-03-29 | 37.2 | 40 | 37.03 | 38.3 | +4.08% | 150,438 | 578,081,340 |
| 2024-03-28 | 35.81 | 37.64 | 35.81 | 36.8 | +2.48% | 132,739 | 487,616,860 |
| 2024-03-27 | 38.52 | 39.13 | 35.82 | 35.91 | -7.52% | 163,207 | 603,010,348 |
| 2024-03-26 | 41.75 | 42.75 | 37.2 | 38.83 | -8.59% | 252,314 | 1,006,323,051 |
| 2024-03-25 | 43.2 | 44.8 | 42.31 | 42.48 | -2.9% | 147,543 | 642,396,828 |
| 2024-03-22 | 43.64 | 44.8 | 42.53 | 43.75 | -0.95% | 198,090 | 865,937,373 |
| 2024-03-21 | 43.45 | 45.36 | 43.26 | 44.17 | +0.89% | 208,290 | 924,875,468 |
| 2024-03-20 | 44.44 | 45.25 | 43.21 | 43.78 | -2.23% | 249,440 | 1,099,407,149 |
| 2024-03-19 | 41.8 | 46.8 | 41.2 | 44.78 | +4.94% | 377,005 | 1,662,143,020 |
| 2024-03-18 | 42 | 43.35 | 41.6 | 42.67 | +1.14% | 230,815 | 983,378,142 |
| 2024-03-15 | 40 | 42.52 | 39.3 | 42.19 | +4.02% | 226,445 | 934,142,371 |
| 2024-03-14 | 39.81 | 41.83 | 39.71 | 40.56 | +0.1% | 151,948 | 618,341,136 |
| 2024-03-13 | 42.85 | 43 | 40.13 | 40.52 | -3.48% | 188,813 | 781,440,839 |
| 2024-03-12 | 42 | 43.22 | 40.78 | 41.98 | -0.29% | 172,050 | 719,789,923 |
| 2024-03-11 | 40.3 | 42.16 | 39.8 | 42.1 | +0.6% | 177,954 | 724,421,293 |
| 2024-03-08 | 40.8 | 42.25 | 39.7 | 41.85 | +5.05% | 166,996 | 686,291,600 |
| 2024-03-07 | 42.09 | 42.84 | 39.62 | 39.84 | -5.1% | 172,163 | 708,261,669 |
| 2024-03-06 | 41.8 | 42.98 | 40.95 | 41.98 | -2.03% | 164,655 | 690,224,469 |
| 2024-03-05 | 42.18 | 45.8 | 41.88 | 42.85 | -0.95% | 276,861 | 1,210,337,223 |
| 2024-03-04 | 43.03 | 45 | 41.07 | 43.26 | +1.12% | 288,590 | 1,239,217,716 |
| 2024-03-01 | 39.9 | 45 | 39.7 | 42.78 | +8.85% | 290,548 | 1,239,091,498 |
| 2024-02-29 | 36.99 | 39.99 | 36.73 | 39.3 | +5.53% | 165,235 | 642,269,015 |
| 2024-02-28 | 40.18 | 40.96 | 37.2 | 37.24 | -9.04% | 218,716 | 863,631,253 |
| 2024-02-27 | 38.08 | 41.27 | 37.75 | 40.94 | +6.34% | 260,284 | 1,030,690,251 |
| 2024-02-26 | 38.17 | 40.64 | 37.7 | 38.5 | -1.33% | 205,732 | 797,700,364 |
| 2024-02-23 | 39.68 | 42.53 | 38.49 | 39.02 | +1.22% | 263,038 | 1,058,146,885 |
| 2024-02-22 | 39 | 39.41 | 37.5 | 38.55 | +3.05% | 194,219 | 746,957,507 |
| 2024-02-21 | 36.78 | 39 | 36.69 | 37.41 | -2.58% | 186,390 | 702,382,448 |
| 2024-02-20 | 36.14 | 39.87 | 35.91 | 38.4 | +2.07% | 275,648 | 1,051,834,051 |
| 2024-02-19 | 33.68 | 38.52 | 33.25 | 37.62 | +17.2% | 273,453 | 978,265,475 |
| 2024-02-08 | 30.33 | 32.37 | 29.92 | 32.1 | +8.12% | 183,858 | 578,550,660 |
| 2024-02-07 | 30.28 | 31.68 | 29.3 | 29.69 | -1.95% | 139,511 | 425,628,323 |
| 2024-02-06 | 26.87 | 30.5 | 26.71 | 30.28 | +10.51% | 147,021 | 425,742,686 |
| 2024-02-05 | 29.7 | 29.76 | 26.41 | 27.4 | -8.73% | 140,208 | 395,101,630 |
| 2024-02-02 | 31.15 | 32.1 | 29.02 | 30.02 | -5.39% | 146,617 | 448,274,904 |
| 2024-02-01 | 29.79 | 32.8 | 28.57 | 31.73 | +4.17% | 185,120 | 579,139,368 |
| 2024-01-31 | 30.55 | 31.96 | 30.21 | 30.46 | -1.23% | 107,333 | 332,892,850 |
| 2024-01-30 | 31.03 | 32.65 | 30.5 | 30.84 | -3.14% | 104,097 | 327,628,958 |
| 2024-01-29 | 36.2 | 37.05 | 31.83 | 31.84 | -13.12% | 176,059 | 582,743,972 |
| 2024-01-26 | 37.21 | 38.09 | 36.52 | 36.65 | -3.91% | 151,831 | 565,496,637 |
| 2024-01-25 | 36.37 | 38.95 | 35.53 | 38.14 | +4.07% | 219,981 | 832,025,367 |
| 2024-01-24 | 36.72 | 37 | 35.01 | 36.65 | -1.64% | 181,826 | 658,171,222 |
| 2024-01-23 | 35 | 38.41 | 35 | 37.26 | +4.37% | 228,390 | 847,822,621 |
| 2024-01-22 | 36.66 | 37.41 | 35.16 | 35.7 | +0.88% | 274,563 | 997,727,720 |
| 2024-01-19 | 35.19 | 36.78 | 35.19 | 35.39 | +0.03% | 217,037 | 780,654,185 |
| 2024-01-18 | 32.2 | 35.7 | 31.82 | 35.38 | +7.54% | 223,416 | 762,076,414 |
| 2024-01-17 | 33.63 | 34.15 | 32.89 | 32.9 | -1.41% | 101,428 | 340,787,590 |
| 2024-01-16 | 34.15 | 34.64 | 32.55 | 33.37 | -3.28% | 132,597 | 440,650,025 |
| 2024-01-15 | 33.63 | 34.96 | 33.33 | 34.5 | +0.94% | 108,804 | 375,023,403 |
| 2024-01-12 | 35.87 | 36.1 | 34.01 | 34.18 | -5.79% | 145,193 | 505,691,390 |
| 2024-01-11 | 35 | 36.48 | 35 | 36.28 | +2.57% | 140,184 | 504,563,581 |
| 2024-01-10 | 34.5 | 36.2 | 34.33 | 35.37 | +1.17% | 122,244 | 433,729,746 |
| 2024-01-09 | 34.99 | 35.77 | 34.55 | 34.96 | +2.25% | 105,549 | 370,830,009 |
| 2024-01-08 | 35.62 | 35.87 | 34.14 | 34.19 | -4.82% | 119,461 | 415,992,064 |
| 2024-01-05 | 39.31 | 39.6 | 35.5 | 35.92 | -10.38% | 247,817 | 914,823,195 |
| 2024-01-04 | 38.31 | 41 | 38.31 | 40.08 | +3.01% | 260,203 | 1,035,390,789 |
| 2024-01-03 | 38.07 | 39.78 | 37.6 | 38.91 | +2.58% | 224,012 | 866,497,482 |
| 2024-01-02 | 38.5 | 39.19 | 37.88 | 37.93 | -2.87% | 146,369 | 561,022,384 |
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：