股票概览
31.22
-4.82%
-1.58
32.56
开盘价
32.72
最高价
30.91
最低价
48,987
成交量
数据更新至: 2025-03-25
技术指标
33.72
MA5 (5日均线)
35.16
MA10 (10日均线)
35.37
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 | 32.56 | 32.72 | 30.91 | 31.22 | -4.82% | 48,987 | 155,425,995 |
| 2025-03-24 | 33.4 | 33.81 | 31.92 | 32.8 | -3.07% | 74,733 | 244,753,779 |
| 2025-03-21 | 34.88 | 35.27 | 33.7 | 33.84 | -4.41% | 91,872 | 313,478,100 |
| 2025-03-20 | 35.57 | 37.55 | 34.71 | 35.4 | +0.14% | 137,614 | 498,014,653 |
| 2025-03-19 | 36.18 | 36.68 | 34.91 | 35.35 | -4.2% | 98,510 | 349,231,988 |
| 2025-03-18 | 37.03 | 37.51 | 35.8 | 36.9 | +2.02% | 113,741 | 417,813,379 |
| 2025-03-17 | 35.83 | 36.73 | 34.63 | 36.17 | +0.42% | 94,210 | 335,923,639 |
| 2025-03-14 | 35.89 | 36.49 | 35.21 | 36.02 | -0.17% | 94,887 | 340,775,978 |
| 2025-03-13 | 37.17 | 37.76 | 35.1 | 36.08 | -4.47% | 137,215 | 495,057,621 |
| 2025-03-12 | 36 | 38.98 | 36 | 37.77 | +7.18% | 198,553 | 741,708,989 |
| 2025-03-11 | 34.63 | 35.6 | 34.42 | 35.24 | -1.18% | 65,993 | 230,738,898 |
| 2025-03-10 | 35.71 | 36 | 34.81 | 35.66 | -1.74% | 84,833 | 299,930,753 |
| 2025-03-07 | 36.66 | 38.14 | 35.88 | 36.29 | -4.27% | 150,273 | 555,676,980 |
| 2025-03-06 | 36.38 | 38.2 | 36.38 | 37.91 | +6.34% | 198,111 | 738,385,412 |
| 2025-03-05 | 35.08 | 36.24 | 34.65 | 35.65 | +5.38% | 142,717 | 505,908,589 |
| 2025-03-04 | 32.18 | 34.36 | 31.81 | 33.83 | +3.77% | 103,740 | 346,002,413 |
| 2025-03-03 | 33.85 | 34.06 | 32 | 32.6 | -2.98% | 99,991 | 329,220,361 |
| 2025-02-28 | 37.69 | 37.69 | 33.33 | 33.6 | -12.02% | 155,923 | 549,045,277 |
| 2025-02-27 | 36.6 | 39.12 | 34.8 | 38.19 | +3.44% | 227,486 | 839,919,053 |
| 2025-02-26 | 36.68 | 37.4 | 35.76 | 36.92 | +0.65% | 143,703 | 526,603,307 |
| 2025-02-25 | 36 | 37.39 | 34.85 | 36.68 | -2.96% | 190,884 | 689,199,107 |
| 2025-02-24 | 37.05 | 39.09 | 37.05 | 37.8 | -5.74% | 262,508 | 993,652,292 |
| 2025-02-21 | 39.75 | 42.15 | 39 | 40.1 | +5.92% | 404,193 | 1,635,148,228 |
| 2025-02-20 | 42 | 42.8 | 37.86 | 37.86 | +1.77% | 468,329 | 1,856,164,678 |
| 2025-02-19 | 36 | 37.2 | 34.81 | 37.2 | +20% | 202,679 | 734,137,865 |
| 2025-02-18 | 33.4 | 33.63 | 30.8 | 31 | -7.19% | 222,441 | 709,839,882 |
| 2025-02-17 | 36.82 | 37 | 32.91 | 33.4 | -2.6% | 319,624 | 1,107,710,057 |
| 2025-02-14 | 34.9 | 35.49 | 32.7 | 34.29 | -1.75% | 263,979 | 903,213,810 |
| 2025-02-13 | 35.52 | 36.18 | 32.38 | 34.9 | +2.65% | 319,478 | 1,104,581,361 |
| 2025-02-12 | 35.06 | 35.65 | 32.61 | 34 | +0.59% | 271,367 | 928,741,926 |
| 2025-02-11 | 31.92 | 35.64 | 31.19 | 33.8 | +4.29% | 304,597 | 1,016,091,786 |
| 2025-02-10 | 30.42 | 34.16 | 30.42 | 32.41 | +5.92% | 266,137 | 867,317,646 |
| 2025-02-07 | 28.94 | 32.38 | 28.46 | 30.6 | +6.07% | 170,736 | 517,060,894 |
| 2025-02-06 | 28.23 | 29.35 | 28 | 28.85 | -0.86% | 119,276 | 342,470,852 |
| 2025-02-05 | 27.47 | 30.55 | 27.29 | 29.1 | +9.28% | 144,444 | 419,039,200 |
| 2025-01-27 | 27.01 | 27.75 | 26.06 | 26.63 | +1.25% | 79,249 | 213,688,291 |
| 2025-01-24 | 23.98 | 26.42 | 23.62 | 26.3 | +8.63% | 89,215 | 225,092,071 |
| 2025-01-23 | 24.61 | 24.97 | 24.21 | 24.21 | +0.25% | 42,193 | 104,083,955 |
| 2025-01-22 | 25.5 | 25.55 | 24.14 | 24.15 | -3.52% | 46,425 | 114,183,383 |
| 2025-01-21 | 25.18 | 25.37 | 24.5 | 25.03 | -0.08% | 22,521 | 56,163,055 |
| 2025-01-20 | 24.93 | 25.12 | 24.16 | 25.05 | +2.08% | 28,456 | 70,648,990 |
| 2025-01-17 | 24.9 | 25.3 | 24.42 | 24.54 | -2.31% | 29,415 | 73,069,954 |
| 2025-01-16 | 24.69 | 25.65 | 24.42 | 25.12 | +3.04% | 61,453 | 154,771,701 |
| 2025-01-15 | 24.02 | 24.84 | 24.02 | 24.38 | +1.04% | 46,485 | 113,496,853 |
| 2025-01-14 | 22.69 | 24.26 | 22.59 | 24.13 | +7.44% | 49,917 | 117,970,499 |
| 2025-01-13 | 22.04 | 22.56 | 21.62 | 22.46 | -0.22% | 28,223 | 62,621,989 |
| 2025-01-10 | 23.68 | 23.9 | 22.51 | 22.51 | -5.54% | 48,187 | 112,479,768 |
| 2025-01-09 | 23.69 | 24.09 | 23.46 | 23.83 | +0.34% | 25,106 | 59,987,290 |
| 2025-01-08 | 24.02 | 24.27 | 22.9 | 23.75 | -1.41% | 35,381 | 83,606,197 |
| 2025-01-07 | 23.63 | 24.09 | 23.56 | 24.09 | +2.03% | 29,219 | 69,705,006 |
| 2025-01-06 | 23.64 | 24.33 | 23.28 | 23.61 | -1.54% | 32,691 | 77,564,522 |
| 2025-01-03 | 25.23 | 25.55 | 23.82 | 23.98 | -1.52% | 60,178 | 147,138,564 |
| 2025-01-02 | 25.06 | 25.77 | 24.05 | 24.35 | -2.91% | 47,659 | 118,014,899 |
| 2024-12-31 | 26.35 | 26.62 | 25.01 | 25.08 | -4.17% | 45,104 | 115,528,476 |
| 2024-12-30 | 26.45 | 26.6 | 25.51 | 26.17 | -0.87% | 36,507 | 95,534,621 |
| 2024-12-27 | 26.76 | 27.18 | 26.26 | 26.4 | -1.01% | 54,030 | 144,801,703 |
| 2024-12-26 | 26.16 | 27.12 | 26.1 | 26.67 | +2.85% | 60,640 | 162,231,697 |
| 2024-12-25 | 26.61 | 26.78 | 25 | 25.93 | -3.25% | 77,174 | 199,495,495 |
| 2024-12-24 | 27.8 | 28.5 | 26.18 | 26.8 | -3.94% | 103,258 | 278,844,224 |
| 2024-12-23 | 30.59 | 30.77 | 27.81 | 27.9 | -8.91% | 105,081 | 305,977,600 |
| 2024-12-20 | 32.16 | 34.71 | 30.54 | 30.63 | -3.98% | 226,651 | 723,501,809 |
| 2024-12-19 | 29.95 | 31.95 | 29.27 | 31.9 | +3.87% | 155,479 | 478,564,392 |
| 2024-12-18 | 28.91 | 30.72 | 27.52 | 30.71 | +4.28% | 147,406 | 432,294,255 |
| 2024-12-17 | 29 | 32.16 | 28.23 | 29.45 | +0.72% | 154,782 | 462,817,512 |
| 2024-12-16 | 28.5 | 29.48 | 27.7 | 29.24 | +2.24% | 88,919 | 255,950,058 |
| 2024-12-13 | 28.33 | 29.23 | 28.27 | 28.6 | -0.14% | 62,072 | 179,046,666 |
| 2024-12-12 | 29.28 | 29.49 | 28.43 | 28.64 | -2.25% | 60,413 | 173,956,560 |
| 2024-12-11 | 29 | 29.7 | 28.7 | 29.3 | +0.93% | 62,878 | 183,316,029 |
| 2024-12-10 | 29.6 | 29.62 | 28.67 | 29.03 | +0.76% | 75,579 | 220,882,905 |
| 2024-12-09 | 29 | 29.75 | 28.52 | 28.81 | -1.1% | 58,886 | 170,077,718 |
| 2024-12-06 | 29.02 | 29.93 | 28.5 | 29.13 | +0.66% | 86,300 | 252,062,789 |
| 2024-12-05 | 27.71 | 29.15 | 27.71 | 28.94 | +4.06% | 77,203 | 220,783,531 |
| 2024-12-04 | 28.2 | 28.66 | 27.53 | 27.81 | -2.11% | 52,986 | 148,084,269 |
| 2024-12-03 | 28.7 | 28.86 | 27.67 | 28.41 | -3.27% | 92,154 | 260,234,642 |
| 2024-12-02 | 28.45 | 30.5 | 28.28 | 29.37 | +3.74% | 147,113 | 434,587,556 |
| 2024-11-29 | 28.15 | 28.57 | 27.38 | 28.31 | +3.78% | 95,274 | 266,963,885 |
| 2024-11-28 | 27.92 | 28.68 | 27.27 | 27.28 | -2.26% | 59,169 | 164,509,761 |
| 2024-11-27 | 26.61 | 27.91 | 26.1 | 27.91 | +4.03% | 74,922 | 204,532,035 |
| 2024-11-26 | 26.04 | 27.5 | 26.04 | 26.83 | +1.48% | 52,405 | 140,782,025 |
| 2024-11-25 | 26.03 | 26.68 | 24.9 | 26.44 | +2.88% | 45,547 | 117,342,321 |
| 2024-11-22 | 26.95 | 27.9 | 25.7 | 25.7 | -4.6% | 52,729 | 142,361,692 |
| 2024-11-21 | 27 | 27.21 | 26.4 | 26.94 | -0.88% | 35,732 | 96,073,120 |
| 2024-11-20 | 25.7 | 27.6 | 25.68 | 27.18 | +5.02% | 53,506 | 142,280,831 |
| 2024-11-19 | 25.43 | 25.94 | 24.95 | 25.88 | +1.61% | 30,344 | 77,152,924 |
| 2024-11-18 | 27.1 | 27.46 | 24.78 | 25.47 | -4.89% | 53,098 | 135,520,671 |
| 2024-11-15 | 26.69 | 27.86 | 26.6 | 26.78 | +0.3% | 59,357 | 162,139,253 |
| 2024-11-14 | 27.7 | 28.11 | 26.65 | 26.7 | -4.44% | 51,377 | 140,285,147 |
| 2024-11-13 | 27.65 | 28.28 | 27.26 | 27.94 | +0.43% | 43,596 | 120,964,432 |
| 2024-11-12 | 28.55 | 28.55 | 27.58 | 27.82 | -2.35% | 57,894 | 161,934,471 |
| 2024-11-11 | 27.43 | 28.74 | 27.3 | 28.49 | +2.74% | 76,473 | 214,922,565 |
| 2024-11-08 | 27.8 | 28.85 | 27.68 | 27.73 | +1.8% | 117,438 | 332,840,142 |
| 2024-11-07 | 26.1 | 27.53 | 25.69 | 27.24 | +4.01% | 75,335 | 201,670,502 |
| 2024-11-06 | 26.38 | 26.84 | 25.81 | 26.19 | -1.47% | 68,197 | 179,708,436 |
| 2024-11-05 | 25.69 | 26.8 | 25.42 | 26.58 | +2.9% | 65,710 | 171,987,244 |
| 2024-11-04 | 24.6 | 26.03 | 24.6 | 25.83 | +3.11% | 47,585 | 121,302,273 |
| 2024-11-01 | 26.97 | 27.23 | 24.94 | 25.05 | -8.94% | 96,782 | 250,508,192 |
| 2024-10-31 | 27.33 | 28.06 | 26.03 | 27.51 | -3.3% | 136,937 | 370,208,402 |
| 2024-10-30 | 28.78 | 30.02 | 27.7 | 28.45 | +3.04% | 172,655 | 501,857,303 |
| 2024-10-29 | 29.77 | 29.81 | 27.28 | 27.61 | -7.54% | 161,824 | 456,476,044 |
| 2024-10-28 | 27 | 30.12 | 26.55 | 29.86 | +15.6% | 185,085 | 526,305,113 |
| 2024-10-25 | 25.7 | 26.11 | 25.2 | 25.83 | +1.33% | 39,829 | 102,184,420 |
| 2024-10-24 | 25.3 | 26.26 | 25.09 | 25.49 | -0.16% | 34,120 | 87,400,731 |
| 2024-10-23 | 26.5 | 26.5 | 25.44 | 25.53 | -2.33% | 60,096 | 155,933,270 |
| 2024-10-22 | 26 | 27.33 | 25.77 | 26.14 | +0.19% | 70,897 | 186,567,415 |
| 2024-10-21 | 25.35 | 26.5 | 25.33 | 26.09 | +2.96% | 75,782 | 196,340,516 |
| 2024-10-18 | 24.54 | 25.85 | 24.13 | 25.34 | +3.94% | 70,656 | 177,263,263 |
| 2024-10-17 | 23.99 | 25 | 23.99 | 24.38 | +1.63% | 66,582 | 163,445,494 |
| 2024-10-16 | 23.5 | 24.6 | 23.18 | 23.99 | +1.39% | 41,580 | 99,482,778 |
| 2024-10-15 | 24.09 | 24.84 | 23.42 | 23.66 | -2.31% | 47,246 | 114,917,041 |
| 2024-10-14 | 23.4 | 24.27 | 22.85 | 24.22 | +3.42% | 38,549 | 91,154,692 |
| 2024-10-11 | 24.08 | 24.3 | 22.88 | 23.42 | -4.17% | 43,492 | 101,947,881 |
| 2024-10-10 | 24.73 | 25.5 | 24.01 | 24.44 | +0.58% | 47,972 | 118,685,875 |
| 2024-10-09 | 27.87 | 27.87 | 24.3 | 24.3 | -16.06% | 86,746 | 226,753,737 |
| 2024-10-08 | 30.87 | 30.87 | 26.2 | 28.95 | +11.82% | 125,517 | 357,323,162 |
| 2024-09-30 | 22.88 | 25.9 | 22.42 | 25.89 | +16.78% | 85,114 | 205,925,500 |
| 2024-09-27 | 20.86 | 22.44 | 20.7 | 22.17 | +7.26% | 48,262 | 103,954,077 |
| 2024-09-26 | 20.17 | 20.76 | 19.94 | 20.67 | +2.38% | 29,536 | 60,359,739 |
| 2024-09-25 | 19.99 | 20.6 | 19.89 | 20.19 | +1.71% | 29,326 | 59,373,211 |
| 2024-09-24 | 19.73 | 19.85 | 18.93 | 19.85 | +1.59% | 26,801 | 52,353,031 |
| 2024-09-23 | 19.17 | 19.77 | 19.17 | 19.54 | +1.03% | 15,239 | 29,764,686 |
| 2024-09-20 | 19.22 | 19.76 | 19.21 | 19.34 | +0.31% | 13,381 | 26,017,075 |
| 2024-09-19 | 18.97 | 19.4 | 18.61 | 19.28 | +3.16% | 16,888 | 32,282,468 |
| 2024-09-18 | 19.25 | 19.39 | 18.34 | 18.69 | -2.1% | 15,770 | 29,441,648 |
| 2024-09-13 | 19.83 | 19.89 | 19.09 | 19.09 | -3.59% | 16,860 | 32,611,226 |
| 2024-09-12 | 19.95 | 20.13 | 19.7 | 19.8 | +0.15% | 16,748 | 33,349,385 |
| 2024-09-11 | 20.13 | 20.4 | 19.7 | 19.77 | -1.93% | 18,702 | 37,297,205 |
| 2024-09-10 | 19.25 | 20.23 | 18.93 | 20.16 | +4.62% | 34,336 | 67,815,178 |
| 2024-09-09 | 19.28 | 19.54 | 19 | 19.27 | -0.57% | 13,544 | 26,117,506 |
| 2024-09-06 | 20.14 | 20.29 | 19.37 | 19.38 | -4.15% | 22,025 | 43,461,200 |
| 2024-09-05 | 19.99 | 20.4 | 19.75 | 20.22 | +0.95% | 23,766 | 47,829,128 |
| 2024-09-04 | 20.26 | 20.5 | 19.82 | 20.03 | -2.77% | 29,126 | 58,546,430 |
| 2024-09-03 | 19.75 | 20.68 | 19.48 | 20.6 | +4.3% | 39,377 | 79,606,932 |
| 2024-09-02 | 20.42 | 20.8 | 19.68 | 19.75 | -2.23% | 29,343 | 59,462,519 |
| 2024-08-30 | 19.59 | 20.58 | 19.27 | 20.2 | +3.75% | 32,491 | 65,721,793 |
| 2024-08-29 | 19.04 | 19.79 | 18.68 | 19.47 | +0.72% | 28,916 | 55,661,595 |
| 2024-08-28 | 19.08 | 19.85 | 18.7 | 19.33 | +0.78% | 31,139 | 60,403,708 |
| 2024-08-27 | 20.36 | 20.59 | 19.06 | 19.18 | -7.48% | 53,178 | 105,012,707 |
| 2024-08-26 | 21.74 | 21.99 | 20.55 | 20.73 | -1.75% | 82,200 | 174,896,114 |
| 2024-08-23 | 20.11 | 21.12 | 19.56 | 21.1 | +3.84% | 65,418 | 134,619,464 |
| 2024-08-22 | 20.1 | 20.88 | 19.78 | 20.32 | +0.69% | 32,659 | 66,502,242 |
| 2024-08-21 | 20.47 | 21.19 | 20.01 | 20.18 | -0.05% | 32,578 | 66,900,764 |
| 2024-08-20 | 20.22 | 20.38 | 19.81 | 20.19 | +0.25% | 17,816 | 35,816,463 |
| 2024-08-19 | 20.49 | 20.66 | 20.08 | 20.14 | -2.42% | 20,864 | 42,419,127 |
| 2024-08-16 | 20.4 | 20.98 | 20.19 | 20.64 | +0.98% | 34,283 | 70,729,331 |
| 2024-08-15 | 19.85 | 20.7 | 19.51 | 20.44 | +1.24% | 47,868 | 96,430,270 |
| 2024-08-14 | 18.58 | 20.38 | 18.54 | 20.19 | +9.19% | 46,837 | 91,923,803 |
| 2024-08-13 | 18.25 | 18.66 | 18.21 | 18.49 | 0% | 11,723 | 21,533,473 |
| 2024-08-12 | 18.79 | 18.87 | 18.34 | 18.49 | -1.6% | 9,895 | 18,335,457 |
| 2024-08-09 | 19.19 | 19.38 | 18.79 | 18.79 | -1.52% | 11,734 | 22,306,422 |
| 2024-08-08 | 19.5 | 19.56 | 18.71 | 19.08 | -2.05% | 13,037 | 24,880,403 |
| 2024-08-07 | 19.11 | 19.89 | 19.01 | 19.48 | +1.62% | 14,771 | 28,782,835 |
| 2024-08-06 | 19.2 | 19.56 | 18.97 | 19.17 | +0.89% | 14,069 | 26,989,720 |
| 2024-08-05 | 19.84 | 20.13 | 18.96 | 19 | -4.47% | 15,663 | 30,449,137 |
| 2024-08-02 | 20.2 | 20.51 | 19.83 | 19.89 | -3.02% | 12,609 | 25,448,471 |
| 2024-08-01 | 20.55 | 20.8 | 20.42 | 20.51 | -0.53% | 17,824 | 36,643,917 |
| 2024-07-31 | 19.63 | 21.2 | 19.63 | 20.62 | +5.2% | 26,135 | 53,378,950 |
| 2024-07-30 | 19.26 | 20.38 | 19.26 | 19.6 | +0.56% | 18,398 | 36,564,092 |
| 2024-07-29 | 19.33 | 19.68 | 19.03 | 19.49 | +0.98% | 9,316 | 18,035,397 |
| 2024-07-26 | 18.98 | 19.34 | 18.89 | 19.3 | +2.33% | 9,389 | 17,991,214 |
| 2024-07-25 | 18.85 | 19.13 | 18.33 | 18.86 | 0% | 10,967 | 20,557,332 |
| 2024-07-24 | 19.34 | 19.9 | 18.85 | 18.86 | -2.48% | 13,350 | 25,455,776 |
| 2024-07-23 | 19.69 | 20.28 | 19.33 | 19.34 | -1.83% | 13,443 | 26,562,006 |
| 2024-07-22 | 19.2 | 19.98 | 19.01 | 19.7 | +2.39% | 14,169 | 27,640,941 |
| 2024-07-19 | 18.79 | 19.3 | 18.61 | 19.24 | +3.5% | 13,347 | 25,405,664 |
| 2024-07-18 | 18.61 | 18.91 | 17.96 | 18.59 | -2% | 18,626 | 34,242,896 |
| 2024-07-17 | 19.72 | 19.78 | 18.96 | 18.97 | -2.97% | 12,530 | 24,064,524 |
| 2024-07-16 | 19.41 | 19.86 | 19.31 | 19.55 | -0.31% | 8,253 | 16,123,680 |
| 2024-07-15 | 19.98 | 20.29 | 19.53 | 19.61 | -1.75% | 13,114 | 25,787,628 |
| 2024-07-12 | 20.41 | 20.48 | 19.96 | 19.96 | -2.2% | 10,311 | 20,808,632 |
| 2024-07-11 | 20.08 | 20.46 | 19.94 | 20.41 | +3.6% | 13,072 | 26,478,833 |
| 2024-07-10 | 19.98 | 20.08 | 19.45 | 19.7 | -0.76% | 10,866 | 21,528,906 |
| 2024-07-09 | 19.3 | 19.91 | 18.88 | 19.85 | +2.85% | 16,105 | 31,383,624 |
| 2024-07-08 | 20.35 | 20.36 | 19.23 | 19.3 | -4.36% | 14,321 | 27,990,185 |
| 2024-07-05 | 19.6 | 20.54 | 18.88 | 20.18 | +3.12% | 22,719 | 45,036,407 |
| 2024-07-04 | 20.55 | 20.64 | 19.55 | 19.57 | -4.07% | 13,095 | 26,139,909 |
| 2024-07-03 | 21.03 | 21.4 | 20.31 | 20.4 | -3% | 12,804 | 26,374,430 |
| 2024-07-02 | 20.7 | 21.35 | 20.52 | 21.03 | +0.72% | 14,902 | 31,373,999 |
| 2024-07-01 | 20.97 | 20.97 | 20.16 | 20.88 | -0.29% | 16,731 | 34,347,551 |
| 2024-06-28 | 20.93 | 21.38 | 20.8 | 20.94 | +0.05% | 16,152 | 34,109,394 |
| 2024-06-27 | 21.1 | 21.61 | 20.88 | 20.93 | -1.6% | 17,065 | 36,330,062 |
| 2024-06-26 | 19.74 | 21.27 | 19.64 | 21.27 | +8.08% | 24,368 | 50,034,498 |
| 2024-06-25 | 20.06 | 20.45 | 19.55 | 19.68 | -1.85% | 13,574 | 26,950,600 |
| 2024-06-24 | 20.99 | 20.99 | 19.93 | 20.05 | -4.75% | 13,989 | 28,333,958 |
| 2024-06-21 | 20.89 | 21.3 | 20.5 | 21.05 | -0.94% | 10,296 | 21,669,132 |
| 2024-06-20 | 21.8 | 21.93 | 21.2 | 21.25 | -2.83% | 10,713 | 23,075,081 |
| 2024-06-19 | 22.19 | 22.44 | 21.82 | 21.87 | -0.77% | 11,726 | 25,914,187 |
| 2024-06-18 | 21.83 | 22.26 | 21.6 | 22.04 | +1.57% | 14,109 | 31,075,266 |
| 2024-06-17 | 21.83 | 21.96 | 21.62 | 21.7 | -0.78% | 10,813 | 23,585,865 |
| 2024-06-14 | 22.02 | 22.08 | 21.45 | 21.87 | +0.23% | 12,298 | 26,826,005 |
| 2024-06-13 | 21.88 | 22.28 | 21.71 | 21.82 | -0.27% | 13,048 | 28,648,908 |
| 2024-06-12 | 21.17 | 22.03 | 21.17 | 21.88 | +2.39% | 14,600 | 31,834,199 |
| 2024-06-11 | 20.81 | 21.59 | 20.45 | 21.37 | +1.14% | 14,892 | 31,200,975 |
| 2024-06-07 | 20.61 | 21.36 | 20.61 | 21.13 | +3.12% | 15,804 | 33,284,516 |
| 2024-06-06 | 22.09 | 22.13 | 20.33 | 20.49 | -6.01% | 23,367 | 48,743,380 |
| 2024-06-05 | 21.98 | 22.16 | 21.68 | 21.8 | -1.09% | 12,815 | 28,108,068 |
| 2024-06-04 | 22.8 | 22.8 | 21.69 | 22.04 | -3.84% | 23,459 | 51,529,447 |
| 2024-06-03 | 23.38 | 23.56 | 22.71 | 22.92 | -1.97% | 20,287 | 46,847,726 |
| 2024-05-31 | 22.53 | 23.52 | 22.4 | 23.38 | +3.82% | 21,518 | 49,937,138 |
| 2024-05-30 | 23 | 23 | 22.16 | 22.52 | -1.18% | 15,424 | 34,762,438 |
| 2024-05-29 | 22.43 | 23.4 | 22.43 | 22.79 | -0.09% | 22,189 | 51,059,515 |
| 2024-05-28 | 23.4 | 23.71 | 22.75 | 22.81 | -5.04% | 39,653 | 91,750,327 |
| 2024-05-27 | 25.48 | 25.59 | 23.52 | 24.02 | +3.98% | 52,122 | 126,172,912 |
| 2024-05-24 | 23.32 | 23.69 | 23.02 | 23.1 | -0.69% | 17,183 | 40,124,366 |
| 2024-05-23 | 23.81 | 24.03 | 23.2 | 23.26 | -3.49% | 19,961 | 46,862,088 |
| 2024-05-22 | 24.49 | 24.93 | 23.99 | 24.1 | +1.64% | 32,842 | 80,011,545 |
| 2024-05-21 | 23.92 | 24.3 | 23.62 | 23.71 | -1.98% | 17,578 | 41,883,922 |
| 2024-05-20 | 24.35 | 24.68 | 24.02 | 24.19 | -0.66% | 12,804 | 31,103,734 |
| 2024-05-17 | 24.17 | 24.46 | 23.9 | 24.35 | +0.25% | 14,917 | 36,112,013 |
| 2024-05-16 | 23.94 | 24.56 | 23.94 | 24.29 | +0.83% | 16,824 | 40,949,552 |
| 2024-05-15 | 24 | 24.8 | 23.86 | 24.09 | -0.54% | 12,919 | 31,418,619 |
| 2024-05-14 | 24.85 | 24.9 | 24.05 | 24.22 | +0.83% | 13,615 | 33,221,572 |
| 2024-05-13 | 24.78 | 24.78 | 23.85 | 24.02 | -3.65% | 12,192 | 29,510,702 |
| 2024-05-10 | 25.56 | 25.85 | 24.84 | 24.93 | -2.69% | 13,763 | 34,503,958 |
| 2024-05-09 | 25.39 | 25.9 | 25.39 | 25.62 | +0.16% | 10,755 | 27,612,871 |
| 2024-05-08 | 25.96 | 26.09 | 25.41 | 25.58 | -2.33% | 13,416 | 34,479,516 |
| 2024-05-07 | 26.22 | 26.5 | 25.97 | 26.19 | +0.77% | 14,911 | 39,079,053 |
| 2024-05-06 | 26.23 | 26.66 | 25.97 | 25.99 | 0% | 22,452 | 59,046,526 |
| 2024-04-30 | 26.05 | 26.44 | 25.32 | 25.99 | +0.19% | 23,298 | 60,335,550 |
| 2024-04-29 | 25.11 | 26.3 | 24.9 | 25.94 | +5.36% | 30,959 | 79,891,635 |
| 2024-04-26 | 24.16 | 25.32 | 24.16 | 24.62 | +1.69% | 27,853 | 68,956,799 |
| 2024-04-25 | 23.66 | 24.68 | 23.36 | 24.21 | +1.72% | 23,898 | 57,494,068 |
| 2024-04-24 | 22.91 | 23.96 | 22.9 | 23.8 | +3.98% | 20,227 | 47,720,380 |
| 2024-04-23 | 22.2 | 23.1 | 22.12 | 22.89 | +4.05% | 23,185 | 52,570,171 |
| 2024-04-22 | 21.51 | 22.55 | 21.51 | 22 | -2.27% | 19,420 | 42,713,902 |
| 2024-04-19 | 22.81 | 23.23 | 22.17 | 22.51 | -2.81% | 20,154 | 45,628,461 |
| 2024-04-18 | 23.41 | 23.85 | 22.72 | 23.16 | -0.64% | 20,323 | 47,287,754 |
| 2024-04-17 | 21.8 | 23.5 | 21.8 | 23.31 | +9.44% | 29,954 | 68,752,429 |
| 2024-04-16 | 23.13 | 23.43 | 21.3 | 21.3 | -9.36% | 32,732 | 71,802,381 |
| 2024-04-15 | 24.92 | 25.09 | 22.88 | 23.5 | -5.74% | 30,679 | 72,899,318 |
| 2024-04-12 | 25.84 | 26.27 | 24.89 | 24.93 | -3.67% | 27,029 | 68,713,447 |
| 2024-04-11 | 25.31 | 26.84 | 25.07 | 25.88 | +2.82% | 29,466 | 77,101,302 |
| 2024-04-10 | 26.01 | 26.22 | 24.96 | 25.17 | -4.15% | 20,781 | 52,655,477 |
| 2024-04-09 | 25.99 | 26.57 | 25.59 | 26.26 | +1.08% | 16,245 | 42,333,544 |
| 2024-04-08 | 26.67 | 26.7 | 25.9 | 25.98 | -2.51% | 17,095 | 44,882,549 |
| 2024-04-03 | 28.22 | 28.22 | 26.52 | 26.65 | -4.14% | 21,327 | 57,235,288 |
| 2024-04-02 | 28.45 | 28.72 | 27.51 | 27.8 | -3.24% | 27,393 | 76,493,658 |
| 2024-04-01 | 27.85 | 29.48 | 27.85 | 28.73 | +3.05% | 34,866 | 100,572,105 |
| 2024-03-29 | 27.38 | 28.15 | 26.5 | 27.88 | +1.68% | 36,266 | 98,891,340 |
| 2024-03-28 | 26.34 | 28.06 | 25.9 | 27.42 | +2.58% | 39,250 | 106,594,124 |
| 2024-03-27 | 28.15 | 28.78 | 26.65 | 26.73 | -5.71% | 39,766 | 109,450,647 |
| 2024-03-26 | 29.56 | 29.91 | 28.05 | 28.35 | -5.5% | 65,563 | 188,817,469 |
| 2024-03-25 | 32.38 | 32.77 | 29.93 | 30 | -8.31% | 79,702 | 248,080,154 |
| 2024-03-22 | 31.03 | 33.17 | 30.3 | 32.72 | +5.21% | 109,211 | 349,740,508 |
| 2024-03-21 | 32 | 32.23 | 30.89 | 31.1 | 0% | 66,018 | 207,907,323 |
| 2024-03-20 | 29.9 | 31.43 | 29.83 | 31.1 | +3.19% | 67,045 | 207,010,053 |
| 2024-03-19 | 30.65 | 30.84 | 30.07 | 30.14 | -1.66% | 39,981 | 121,677,759 |
| 2024-03-18 | 30.66 | 30.8 | 29.9 | 30.65 | +0.86% | 43,552 | 132,783,376 |
| 2024-03-15 | 29.74 | 30.45 | 29.07 | 30.39 | +1.23% | 39,953 | 119,162,537 |
| 2024-03-14 | 30.6 | 31.1 | 29.12 | 30.02 | -4.7% | 65,905 | 198,405,607 |
| 2024-03-13 | 30.03 | 31.98 | 29.88 | 31.5 | +4.27% | 82,517 | 256,795,433 |
| 2024-03-12 | 30.18 | 31.36 | 29.52 | 30.21 | -0.07% | 53,886 | 162,795,975 |
| 2024-03-11 | 29 | 30.25 | 28.88 | 30.23 | +1.44% | 51,927 | 152,520,143 |
| 2024-03-08 | 29 | 30.18 | 28.81 | 29.8 | +2.94% | 38,867 | 114,623,058 |
| 2024-03-07 | 30.28 | 31.3 | 28.95 | 28.95 | -4.3% | 57,842 | 174,424,399 |
| 2024-03-06 | 30.2 | 31.1 | 29.5 | 30.25 | -1.59% | 67,404 | 203,277,133 |
| 2024-03-05 | 30.81 | 33.18 | 30.62 | 30.74 | -2.1% | 114,812 | 366,363,974 |
| 2024-03-04 | 28.2 | 32.15 | 28.2 | 31.4 | +9.87% | 119,847 | 363,516,705 |
| 2024-03-01 | 26.85 | 28.64 | 26.85 | 28.58 | +6.72% | 59,634 | 167,018,248 |
| 2024-02-29 | 25.01 | 26.78 | 25.01 | 26.78 | +6.31% | 48,617 | 127,641,869 |
| 2024-02-28 | 28.41 | 29.35 | 25.19 | 25.19 | -11.21% | 71,112 | 197,973,657 |
| 2024-02-27 | 26.36 | 28.46 | 26.29 | 28.37 | +6.06% | 50,090 | 137,666,845 |
| 2024-02-26 | 26.91 | 27.2 | 25.88 | 26.75 | -0.11% | 49,102 | 130,364,869 |
| 2024-02-23 | 25.26 | 27.5 | 24.6 | 26.78 | +6.57% | 69,200 | 180,074,270 |
| 2024-02-22 | 23.99 | 25.18 | 23.99 | 25.13 | +4.75% | 47,664 | 117,304,920 |
| 2024-02-21 | 23.45 | 24.8 | 22.71 | 23.99 | -0.87% | 65,569 | 156,151,158 |
| 2024-02-20 | 22.18 | 25.99 | 21.65 | 24.2 | +7.13% | 77,356 | 185,580,722 |
| 2024-02-19 | 21.8 | 22.74 | 21.33 | 22.59 | +9.82% | 52,985 | 116,991,936 |
| 2024-02-08 | 19.17 | 20.86 | 18 | 20.57 | +7.58% | 48,966 | 96,682,790 |
| 2024-02-07 | 20.18 | 20.33 | 18.64 | 19.12 | -4.02% | 43,902 | 85,989,292 |
| 2024-02-06 | 18.9 | 20.86 | 17.62 | 19.92 | +3.7% | 60,271 | 114,879,084 |
| 2024-02-05 | 22.45 | 22.68 | 19.07 | 19.21 | -14.66% | 45,035 | 90,733,209 |
| 2024-02-02 | 24.56 | 24.9 | 21.71 | 22.51 | -6.21% | 32,357 | 76,270,413 |
| 2024-02-01 | 23.92 | 24.63 | 23.49 | 24 | -1.52% | 28,549 | 68,579,895 |
| 2024-01-31 | 26.3 | 26.82 | 24.23 | 24.37 | -8.18% | 29,539 | 74,603,916 |
| 2024-01-30 | 26.84 | 27.8 | 26.5 | 26.54 | -1.96% | 26,780 | 72,507,886 |
| 2024-01-29 | 28.49 | 28.59 | 27.07 | 27.07 | -4.04% | 24,402 | 67,008,539 |
| 2024-01-26 | 28.9 | 29.3 | 28.16 | 28.21 | -1.88% | 35,235 | 101,405,799 |
| 2024-01-25 | 27.47 | 29.07 | 27.08 | 28.75 | +4.7% | 29,376 | 83,074,628 |
| 2024-01-24 | 27.1 | 28.1 | 26.42 | 27.46 | +1.4% | 33,700 | 91,877,370 |
| 2024-01-23 | 26.6 | 27.23 | 26.04 | 27.08 | +1.8% | 29,102 | 77,954,051 |
| 2024-01-22 | 28.99 | 29.24 | 26.3 | 26.6 | -8.24% | 36,634 | 100,597,313 |
| 2024-01-19 | 29.22 | 29.66 | 28.94 | 28.99 | -0.89% | 19,419 | 56,833,337 |
| 2024-01-18 | 29.48 | 29.71 | 28.52 | 29.25 | -1.58% | 27,556 | 79,838,196 |
| 2024-01-17 | 30.36 | 30.58 | 29.67 | 29.72 | -2.11% | 21,486 | 64,612,932 |
| 2024-01-16 | 31.46 | 31.46 | 29.96 | 30.36 | -3.5% | 40,325 | 123,212,013 |
| 2024-01-15 | 31.9 | 31.9 | 31.17 | 31.46 | -1.16% | 21,667 | 68,243,383 |
| 2024-01-12 | 32.17 | 32.46 | 31.8 | 31.83 | -1.67% | 16,410 | 52,554,938 |
| 2024-01-11 | 32.01 | 32.66 | 31.83 | 32.37 | +1.19% | 23,093 | 74,582,354 |
| 2024-01-10 | 33.19 | 33.19 | 31.92 | 31.99 | -3% | 21,021 | 68,055,605 |
| 2024-01-09 | 32.95 | 33.56 | 32.33 | 32.98 | +0.09% | 28,857 | 94,882,071 |
| 2024-01-08 | 34.02 | 34.18 | 32.9 | 32.95 | -2.74% | 17,987 | 60,564,644 |
| 2024-01-05 | 34.78 | 35.06 | 33.67 | 33.88 | -2.05% | 23,194 | 79,330,536 |
| 2024-01-04 | 34.16 | 34.95 | 33.73 | 34.59 | +0.82% | 23,931 | 82,377,324 |
| 2024-01-03 | 34.74 | 35.49 | 34.05 | 34.31 | -0.55% | 28,479 | 98,798,448 |
| 2024-01-02 | 34.7 | 35.3 | 34.06 | 34.5 | -2.35% | 44,009 | 152,433,947 |
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：