股票概览
27.16
+0.82%
+0.22
26.86
开盘价
27.28
最高价
26.33
最低价
206,851
成交量
数据更新至: 2025-03-25
技术指标
26.18
MA5 (5日均线)
26.06
MA10 (10日均线)
25.58
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 | 26.86 | 27.28 | 26.33 | 27.16 | +0.82% | 206,851 | 553,669,005 |
| 2025-03-24 | 25.44 | 27.4 | 25.14 | 26.94 | +6.69% | 468,660 | 1,247,126,447 |
| 2025-03-21 | 25.26 | 25.6 | 25.06 | 25.25 | -0.75% | 120,467 | 305,316,285 |
| 2025-03-20 | 26.1 | 26.1 | 25.42 | 25.44 | -2.64% | 173,451 | 443,878,824 |
| 2025-03-19 | 25.84 | 26.63 | 25.67 | 26.13 | +1.28% | 251,163 | 658,787,768 |
| 2025-03-18 | 25.7 | 25.94 | 25.62 | 25.8 | +0.23% | 126,601 | 326,216,990 |
| 2025-03-17 | 26.08 | 26.1 | 25.65 | 25.74 | -1.38% | 199,316 | 514,528,275 |
| 2025-03-14 | 26.31 | 26.35 | 25.82 | 26.1 | -0.76% | 230,443 | 600,075,289 |
| 2025-03-13 | 25.83 | 26.47 | 25.45 | 26.3 | +2.02% | 346,302 | 902,892,657 |
| 2025-03-12 | 25.11 | 26.12 | 25.1 | 25.78 | +2.34% | 244,344 | 628,332,683 |
| 2025-03-11 | 25.1 | 25.22 | 24.8 | 25.19 | -0.75% | 122,964 | 306,841,624 |
| 2025-03-10 | 25.06 | 25.43 | 24.9 | 25.38 | +1.44% | 133,927 | 337,650,011 |
| 2025-03-07 | 25.03 | 25.47 | 24.85 | 25.02 | -0.67% | 137,272 | 344,513,180 |
| 2025-03-06 | 24.73 | 25.25 | 24.7 | 25.19 | +1.7% | 146,315 | 367,105,911 |
| 2025-03-05 | 24.88 | 25.04 | 24.36 | 24.77 | -0.84% | 140,069 | 344,604,698 |
| 2025-03-04 | 24.98 | 25 | 24.71 | 24.98 | -0.4% | 107,243 | 266,375,700 |
| 2025-03-03 | 24.72 | 25.85 | 24.71 | 25.08 | +1.46% | 172,224 | 436,615,021 |
| 2025-02-28 | 25.35 | 25.44 | 24.68 | 24.72 | -2.52% | 152,051 | 381,515,700 |
| 2025-02-27 | 25.3 | 25.68 | 24.8 | 25.36 | +0.28% | 184,777 | 467,541,895 |
| 2025-02-26 | 25.27 | 25.42 | 25.19 | 25.29 | +0.08% | 142,334 | 359,675,628 |
| 2025-02-25 | 25.51 | 25.72 | 25.17 | 25.27 | -1.67% | 156,624 | 397,277,871 |
| 2025-02-24 | 25.97 | 26.26 | 25.63 | 25.7 | +0.12% | 226,283 | 588,007,013 |
| 2025-02-21 | 25.52 | 25.83 | 25.26 | 25.67 | +0.43% | 194,799 | 498,009,085 |
| 2025-02-20 | 25.49 | 25.68 | 25.17 | 25.56 | +0.31% | 158,160 | 402,945,816 |
| 2025-02-19 | 25.17 | 25.5 | 25.08 | 25.48 | +1.15% | 159,566 | 403,802,251 |
| 2025-02-18 | 26.18 | 26.19 | 25.18 | 25.19 | -3.78% | 231,554 | 593,051,910 |
| 2025-02-17 | 25.92 | 26.19 | 25.6 | 26.18 | -0.15% | 238,819 | 618,348,150 |
| 2025-02-14 | 26.98 | 26.99 | 26.12 | 26.22 | -3.6% | 312,098 | 821,956,792 |
| 2025-02-13 | 26 | 27.5 | 25.76 | 27.2 | +4.21% | 559,238 | 1,515,110,156 |
| 2025-02-12 | 25.82 | 26.1 | 25.7 | 26.1 | +0.81% | 176,080 | 456,688,252 |
| 2025-02-11 | 26.56 | 26.56 | 25.87 | 25.89 | -2.78% | 247,872 | 644,983,291 |
| 2025-02-10 | 26.41 | 26.65 | 26.14 | 26.63 | +0.45% | 289,893 | 765,222,730 |
| 2025-02-07 | 26.45 | 26.94 | 26.12 | 26.51 | +0.23% | 321,517 | 853,008,728 |
| 2025-02-06 | 25.96 | 26.46 | 25.7 | 26.45 | +1.93% | 256,652 | 673,208,347 |
| 2025-02-05 | 27.09 | 27.12 | 25.4 | 25.95 | -4.63% | 290,077 | 753,191,597 |
| 2025-01-27 | 27.4 | 28.1 | 27.13 | 27.21 | -0.48% | 221,947 | 610,325,411 |
| 2025-01-24 | 26.66 | 27.35 | 26.55 | 27.34 | +1.71% | 247,135 | 670,233,262 |
| 2025-01-23 | 28.04 | 28.36 | 26.87 | 26.88 | -2.89% | 336,330 | 932,396,552 |
| 2025-01-22 | 29 | 29 | 27.58 | 27.68 | -4.49% | 370,537 | 1,038,545,519 |
| 2025-01-21 | 29.15 | 29.4 | 28.34 | 28.98 | -0.51% | 385,986 | 1,112,736,751 |
| 2025-01-20 | 28.56 | 29.87 | 28.08 | 29.13 | +4.67% | 546,051 | 1,581,592,470 |
| 2025-01-17 | 27.92 | 28.99 | 27.02 | 27.83 | +0.07% | 539,661 | 1,512,044,788 |
| 2025-01-16 | 28.31 | 28.79 | 27.38 | 27.81 | -4% | 613,747 | 1,721,869,277 |
| 2025-01-15 | 26.08 | 31.15 | 26.08 | 28.97 | +8.71% | 822,427 | 2,365,212,185 |
| 2025-01-14 | 26.56 | 27.78 | 26.2 | 26.65 | +4.1% | 795,623 | 2,138,474,329 |
| 2025-01-13 | 25.3 | 25.86 | 24.8 | 25.6 | -1.42% | 281,166 | 710,375,776 |
| 2025-01-10 | 25.1 | 26.48 | 24.72 | 25.97 | +3.92% | 464,994 | 1,194,301,819 |
| 2025-01-09 | 25.2 | 25.43 | 24.72 | 24.99 | -1.58% | 263,396 | 658,279,779 |
| 2025-01-08 | 25.6 | 25.9 | 24.55 | 25.39 | -2.31% | 334,558 | 844,530,424 |
| 2025-01-07 | 25.81 | 26.06 | 24.75 | 25.99 | -0.27% | 403,304 | 1,031,343,382 |
| 2025-01-06 | 24.01 | 26.24 | 23.88 | 26.06 | +6.76% | 453,572 | 1,145,953,453 |
| 2025-01-03 | 25.53 | 26.21 | 24.32 | 24.41 | -4.31% | 393,093 | 993,610,925 |
| 2025-01-02 | 24.97 | 26.9 | 24.97 | 25.51 | +2.7% | 511,172 | 1,326,081,440 |
| 2024-12-31 | 23.81 | 25.5 | 23.7 | 24.84 | +5.03% | 410,712 | 1,022,825,845 |
| 2024-12-30 | 24.03 | 24.31 | 23.6 | 23.65 | -1.7% | 181,683 | 434,836,858 |
| 2024-12-27 | 25.06 | 25.15 | 23.91 | 24.06 | -4.75% | 318,053 | 776,106,646 |
| 2024-12-26 | 25.09 | 25.73 | 24.82 | 25.26 | -0.94% | 302,545 | 763,164,955 |
| 2024-12-25 | 25.38 | 26.26 | 25.06 | 25.5 | +1.07% | 424,172 | 1,090,833,207 |
| 2024-12-24 | 25.25 | 25.68 | 24.65 | 25.23 | -2.1% | 450,566 | 1,131,004,095 |
| 2024-12-23 | 22.39 | 26.51 | 22 | 25.77 | +15.51% | 642,914 | 1,587,243,393 |
| 2024-12-20 | 21.66 | 22.48 | 21.65 | 22.31 | +2.67% | 100,595 | 223,123,251 |
| 2024-12-19 | 21.64 | 21.87 | 21.52 | 21.73 | -0.55% | 71,942 | 156,159,826 |
| 2024-12-18 | 21.88 | 22.1 | 21.78 | 21.85 | -0.14% | 72,206 | 158,179,087 |
| 2024-12-17 | 22.25 | 22.58 | 21.86 | 21.88 | -1.88% | 98,434 | 218,047,170 |
| 2024-12-16 | 22.47 | 23 | 22.15 | 22.3 | -1.37% | 123,798 | 278,974,892 |
| 2024-12-13 | 22.8 | 23.19 | 22.57 | 22.61 | -1.48% | 164,243 | 375,867,150 |
| 2024-12-12 | 22.81 | 23 | 22.65 | 22.95 | +0.26% | 99,717 | 227,901,280 |
| 2024-12-11 | 22.6 | 22.96 | 22.55 | 22.89 | +1.51% | 99,179 | 226,403,495 |
| 2024-12-10 | 23.1 | 23.21 | 22.53 | 22.55 | +0.13% | 143,473 | 328,356,584 |
| 2024-12-09 | 22.81 | 22.88 | 22.28 | 22.52 | -1.7% | 100,863 | 227,386,576 |
| 2024-12-06 | 22.8 | 22.93 | 22.41 | 22.91 | +0.93% | 118,191 | 268,603,167 |
| 2024-12-05 | 22.46 | 22.93 | 22.42 | 22.7 | +0.75% | 98,901 | 224,116,232 |
| 2024-12-04 | 22.72 | 22.83 | 22.5 | 22.53 | -1.53% | 106,510 | 241,055,969 |
| 2024-12-03 | 22.86 | 23.1 | 22.6 | 22.88 | +0.26% | 134,750 | 307,996,122 |
| 2024-12-02 | 22.41 | 23.09 | 22.35 | 22.82 | +1.69% | 137,749 | 314,170,579 |
| 2024-11-29 | 22.29 | 22.65 | 21.95 | 22.44 | +1.13% | 147,684 | 329,655,846 |
| 2024-11-28 | 22.7 | 22.78 | 22.18 | 22.19 | -2.68% | 127,610 | 287,188,445 |
| 2024-11-27 | 22.64 | 22.81 | 21.78 | 22.8 | +0.71% | 188,561 | 418,424,534 |
| 2024-11-26 | 23.6 | 23.8 | 22.6 | 22.64 | -5.31% | 170,120 | 394,244,350 |
| 2024-11-25 | 24 | 24.52 | 23.32 | 23.91 | +1.18% | 158,454 | 379,809,355 |
| 2024-11-22 | 25 | 25.03 | 23.62 | 23.63 | -6.04% | 196,521 | 478,005,316 |
| 2024-11-21 | 25 | 25.8 | 24.64 | 25.15 | -0.71% | 229,948 | 576,706,685 |
| 2024-11-20 | 24.34 | 26.17 | 24.13 | 25.33 | +4.41% | 296,358 | 753,014,922 |
| 2024-11-19 | 23.29 | 24.26 | 23.29 | 24.26 | +3.76% | 154,461 | 368,091,358 |
| 2024-11-18 | 24.87 | 24.98 | 23.28 | 23.38 | -6.67% | 204,572 | 487,182,838 |
| 2024-11-15 | 24.88 | 25.9 | 24.15 | 25.05 | +0.2% | 269,241 | 671,802,088 |
| 2024-11-14 | 26.3 | 26.3 | 24.98 | 25 | -6.09% | 197,072 | 504,553,916 |
| 2024-11-13 | 26.25 | 27 | 26.08 | 26.62 | +0.15% | 190,114 | 505,858,811 |
| 2024-11-12 | 27.3 | 27.65 | 26.2 | 26.58 | -2.99% | 300,063 | 807,836,219 |
| 2024-11-11 | 26.49 | 27.5 | 26.2 | 27.4 | +3.09% | 327,764 | 885,208,019 |
| 2024-11-08 | 27 | 27.36 | 26.33 | 26.58 | -1.26% | 365,727 | 981,497,639 |
| 2024-11-07 | 25.45 | 27.51 | 25.09 | 26.92 | +4.1% | 438,205 | 1,168,308,572 |
| 2024-11-06 | 26 | 26.66 | 25.57 | 25.86 | -1.49% | 330,827 | 864,276,930 |
| 2024-11-05 | 25.8 | 26.58 | 25.52 | 26.25 | +1.47% | 322,166 | 840,551,034 |
| 2024-11-04 | 26.2 | 26.54 | 25.06 | 25.87 | -3.11% | 331,986 | 856,822,368 |
| 2024-11-01 | 26.7 | 28.18 | 26.6 | 26.7 | -0.89% | 479,292 | 1,317,804,973 |
| 2024-10-31 | 27.2 | 27.34 | 26.6 | 26.94 | -1.46% | 400,098 | 1,080,688,456 |
| 2024-10-30 | 26.3 | 28.4 | 26.1 | 27.34 | +0.29% | 524,126 | 1,414,340,979 |
| 2024-10-29 | 26 | 29.14 | 25.79 | 27.26 | +5.74% | 694,330 | 1,921,460,702 |
| 2024-10-28 | 24.82 | 25.88 | 24.62 | 25.78 | +5.31% | 370,564 | 942,937,575 |
| 2024-10-25 | 24.55 | 24.86 | 24.37 | 24.48 | -0.2% | 261,658 | 643,120,245 |
| 2024-10-24 | 24.89 | 24.97 | 23.9 | 24.53 | -5.73% | 416,170 | 1,018,051,023 |
| 2024-10-23 | 26.8 | 26.8 | 26 | 26.02 | -3.59% | 399,111 | 1,050,217,208 |
| 2024-10-22 | 26.91 | 28.27 | 26 | 26.99 | +0.33% | 528,326 | 1,425,089,116 |
| 2024-10-21 | 26.98 | 27.65 | 26.1 | 26.9 | -1.72% | 604,905 | 1,628,217,532 |
| 2024-10-18 | 26 | 28.42 | 25.58 | 27.37 | +2.89% | 729,012 | 2,000,661,793 |
| 2024-10-17 | 25 | 26.87 | 24.67 | 26.6 | +2.74% | 707,157 | 1,806,074,588 |
| 2024-10-16 | 28 | 30.99 | 25.7 | 25.89 | -3.03% | 926,197 | 2,616,484,856 |
| 2024-10-15 | 24 | 27.89 | 23.6 | 26.7 | +11.3% | 641,605 | 1,644,678,831 |
| 2024-10-14 | 23.2 | 23.99 | 22.72 | 23.99 | +3.58% | 381,546 | 897,359,437 |
| 2024-10-11 | 22.5 | 23.95 | 21.8 | 23.16 | +4.09% | 425,994 | 981,580,369 |
| 2024-10-10 | 22 | 23.44 | 21.9 | 22.25 | +1.88% | 407,132 | 922,230,908 |
| 2024-10-09 | 25.48 | 25.6 | 21.84 | 21.84 | -20% | 642,045 | 1,514,206,593 |
| 2024-10-08 | 28.93 | 28.93 | 25.29 | 27.3 | +12.9% | 701,110 | 1,879,925,279 |
| 2024-09-30 | 22.3 | 24.4 | 21.12 | 24.18 | +15.92% | 720,425 | 1,637,787,257 |
| 2024-09-27 | 18.71 | 20.88 | 18.66 | 20.86 | +13.86% | 548,917 | 1,087,853,867 |
| 2024-09-26 | 18.09 | 18.33 | 17.61 | 18.32 | +1.83% | 273,796 | 493,290,387 |
| 2024-09-25 | 17.6 | 19.2 | 17.6 | 17.99 | +2.62% | 408,788 | 751,935,993 |
| 2024-09-24 | 16.97 | 17.67 | 16.85 | 17.53 | +3.91% | 252,084 | 436,256,373 |
| 2024-09-23 | 16.79 | 17.09 | 16.76 | 16.87 | +0.48% | 124,897 | 211,334,278 |
| 2024-09-20 | 17.02 | 17.15 | 16.65 | 16.79 | -2.21% | 180,625 | 303,979,860 |
| 2024-09-19 | 17.1 | 17.48 | 16.83 | 17.17 | +1.9% | 193,882 | 332,306,875 |
| 2024-09-18 | 16.83 | 16.97 | 16.47 | 16.85 | 0% | 156,980 | 262,883,902 |
| 2024-09-13 | 17.12 | 17.27 | 16.83 | 16.85 | -1.46% | 190,932 | 325,018,069 |
| 2024-09-12 | 17.6 | 17.95 | 17.1 | 17.1 | -3.88% | 292,149 | 508,853,428 |
| 2024-09-11 | 18.1 | 18.2 | 17.69 | 17.79 | -1.33% | 226,806 | 405,867,157 |
| 2024-09-10 | 18.93 | 19.07 | 17.9 | 18.03 | -4.45% | 369,322 | 677,955,758 |
| 2024-09-09 | 18.86 | 19.88 | 18.34 | 18.87 | -2.78% | 500,634 | 950,375,269 |
| 2024-09-06 | 17.85 | 20.85 | 17.85 | 19.41 | +8.13% | 679,150 | 1,304,550,466 |
| 2024-09-05 | 17.73 | 18.06 | 17.7 | 17.95 | +0.79% | 159,006 | 284,388,494 |
| 2024-09-04 | 17.66 | 18.1 | 17.52 | 17.81 | 0% | 203,726 | 362,715,943 |
| 2024-09-03 | 17.71 | 18.19 | 17.61 | 17.81 | +0.23% | 226,605 | 405,386,817 |
| 2024-09-02 | 18.8 | 18.94 | 17.72 | 17.77 | -8.21% | 388,320 | 705,995,671 |
| 2024-08-30 | 18.99 | 19.72 | 18.85 | 19.36 | +1.63% | 285,082 | 552,421,701 |
| 2024-08-29 | 18.54 | 19.25 | 18.36 | 19.05 | +2.25% | 255,515 | 483,054,559 |
| 2024-08-28 | 18.7 | 19.1 | 18.57 | 18.63 | -0.69% | 180,503 | 338,565,197 |
| 2024-08-27 | 18.91 | 19.3 | 18.76 | 18.76 | -0.74% | 206,739 | 391,787,168 |
| 2024-08-26 | 18.91 | 19.1 | 18.65 | 18.9 | -0.11% | 176,285 | 331,870,929 |
| 2024-08-23 | 19 | 19.31 | 18.79 | 18.92 | -1.66% | 199,492 | 378,710,165 |
| 2024-08-22 | 19.55 | 19.93 | 19.2 | 19.24 | -2.24% | 239,031 | 463,724,749 |
| 2024-08-21 | 19.85 | 20.1 | 19.52 | 19.68 | -0.86% | 283,873 | 559,932,775 |
| 2024-08-20 | 19.59 | 20.65 | 19.11 | 19.85 | +2.27% | 521,884 | 1,043,604,665 |
| 2024-08-19 | 19.97 | 20.19 | 19.37 | 19.41 | -3.34% | 332,453 | 652,490,678 |
| 2024-08-16 | 20.87 | 21.1 | 20.08 | 20.08 | -4.29% | 331,915 | 676,545,883 |
| 2024-08-15 | 20.98 | 21.36 | 20.64 | 20.98 | -1.04% | 271,880 | 570,382,578 |
| 2024-08-14 | 21.68 | 21.75 | 21.19 | 21.2 | -1.67% | 225,591 | 482,357,935 |
| 2024-08-13 | 21.21 | 21.75 | 21.03 | 21.56 | +1.65% | 254,044 | 543,250,903 |
| 2024-08-12 | 21.88 | 22.09 | 20.94 | 21.21 | -4.03% | 348,942 | 739,680,983 |
| 2024-08-09 | 21.81 | 22.87 | 21.8 | 22.1 | +0.73% | 376,675 | 839,507,489 |
| 2024-08-08 | 23.01 | 23.27 | 21.88 | 21.94 | -6.12% | 465,885 | 1,035,245,978 |
| 2024-08-07 | 24.8 | 24.85 | 23.3 | 23.37 | -6.82% | 537,754 | 1,280,712,643 |
| 2024-08-06 | 25.5 | 27.88 | 24 | 25.08 | -15.41% | 700,330 | 1,834,631,956 |
| 2024-08-05 | 30.47 | 31.51 | 28.6 | 29.65 | -0.5% | 513,269 | 1,531,042,942 |
| 2024-08-02 | 28.41 | 29.98 | 28.19 | 29.8 | +6.09% | 548,442 | 1,609,253,194 |
| 2024-08-01 | 27.06 | 28.46 | 27.06 | 28.09 | +1.81% | 401,699 | 1,121,312,452 |
| 2024-07-31 | 26.97 | 28.48 | 26.39 | 27.59 | +1.4% | 434,503 | 1,191,711,568 |
| 2024-07-30 | 27.01 | 27.63 | 26.98 | 27.21 | -0.69% | 316,848 | 866,854,918 |
| 2024-07-29 | 26.68 | 27.75 | 26.07 | 27.4 | +3.47% | 391,731 | 1,058,197,501 |
| 2024-07-26 | 26.64 | 26.93 | 26.21 | 26.48 | -1.08% | 255,174 | 676,727,951 |
| 2024-07-25 | 26.47 | 27.02 | 26.05 | 26.77 | +1.4% | 313,014 | 832,577,469 |
| 2024-07-24 | 27 | 27.25 | 25.85 | 26.4 | -5.34% | 468,535 | 1,245,225,414 |
| 2024-07-23 | 29.05 | 29.65 | 27.5 | 27.89 | -4.39% | 653,177 | 1,848,551,573 |
| 2024-07-22 | 28.5 | 30.23 | 28.38 | 29.17 | +11.98% | 804,365 | 2,360,613,667 |
| 2024-07-19 | 26.42 | 26.66 | 26.01 | 26.05 | -4.02% | 378,347 | 991,830,155 |
| 2024-07-18 | 26.5 | 27.98 | 26.13 | 27.14 | +5.19% | 581,228 | 1,565,944,908 |
| 2024-07-17 | 27.38 | 27.45 | 25.72 | 25.8 | -5.32% | 487,177 | 1,280,916,269 |
| 2024-07-16 | 27.7 | 28.38 | 26.9 | 27.25 | -2.71% | 480,322 | 1,322,396,953 |
| 2024-07-15 | 27.74 | 28.89 | 26.68 | 28.01 | -3.45% | 482,817 | 1,341,752,065 |
| 2024-07-12 | 30.5 | 32.3 | 28.9 | 29.01 | -5.93% | 732,668 | 2,252,419,060 |
| 2024-07-11 | 30.51 | 31.35 | 30.2 | 30.84 | -1.41% | 485,050 | 1,490,623,583 |
| 2024-07-10 | 30.31 | 31.97 | 29.75 | 31.28 | +0.29% | 613,889 | 1,888,449,903 |
| 2024-07-09 | 31 | 31.8 | 30.01 | 31.19 | -3.5% | 711,379 | 2,204,458,893 |
| 2024-07-08 | 30.3 | 33 | 29.63 | 32.32 | +7.13% | 764,173 | 2,406,270,145 |
| 2024-07-05 | 29.49 | 30.9 | 28.51 | 30.17 | +2.58% | 626,331 | 1,856,265,637 |
| 2024-07-04 | 27.85 | 30.26 | 27.31 | 29.41 | +6.87% | 682,870 | 1,989,113,079 |
| 2024-07-03 | 28.88 | 29.21 | 27.52 | 27.52 | -4.97% | 484,771 | 1,370,040,656 |
| 2024-07-02 | 27.45 | 30.5 | 27.44 | 28.96 | +8.87% | 765,116 | 2,201,861,615 |
| 2024-07-01 | 26.5 | 27.75 | 25.38 | 26.6 | +0.04% | 477,231 | 1,260,690,787 |
| 2024-06-28 | 26.5 | 27.47 | 26.32 | 26.59 | +0.08% | 477,412 | 1,284,811,850 |
| 2024-06-27 | 29.32 | 29.58 | 24.68 | 26.57 | -9.38% | 730,905 | 1,995,604,199 |
| 2024-06-26 | 29.51 | 30.29 | 28.2 | 29.32 | -1.87% | 576,808 | 1,680,388,497 |
| 2024-06-25 | 30.6 | 31.98 | 29.19 | 29.88 | -3.92% | 715,933 | 2,187,186,135 |
| 2024-06-24 | 26.88 | 31.77 | 26.66 | 31.1 | +11.79% | 859,138 | 2,536,837,678 |
| 2024-06-21 | 29.41 | 29.95 | 27.82 | 27.82 | -8.12% | 628,580 | 1,807,689,320 |
| 2024-06-20 | 31.49 | 31.88 | 29.8 | 30.28 | -2.64% | 575,896 | 1,775,151,154 |
| 2024-06-19 | 31.87 | 32.97 | 29.72 | 31.1 | -3.72% | 732,554 | 2,288,418,013 |
| 2024-06-18 | 32 | 33.27 | 30.51 | 32.3 | +0.91% | 764,534 | 2,442,105,468 |
| 2024-06-17 | 27.68 | 32.01 | 27.4 | 32.01 | +13.47% | 872,820 | 2,636,830,337 |
| 2024-06-14 | 27 | 28.88 | 24.86 | 28.21 | +3.48% | 1,057,378 | 2,810,224,539 |
| 2024-06-13 | 35 | 36.67 | 27 | 27.26 | -18.99% | 1,338,793 | 4,340,302,968 |
| 2024-06-12 | 29.25 | 33.65 | 29.24 | 33.65 | +20.01% | 792,244 | 2,523,883,589 |
| 2024-06-11 | 28 | 29.44 | 27.37 | 28.04 | -0.78% | 602,262 | 1,714,394,811 |
| 2024-06-07 | 26.96 | 28.88 | 25.45 | 28.26 | +6.04% | 791,408 | 2,163,936,196 |
| 2024-06-06 | 26.03 | 27.72 | 25.48 | 26.65 | +2.22% | 780,386 | 2,079,649,148 |
| 2024-06-05 | 24.98 | 27.5 | 23.5 | 26.07 | +0.81% | 875,771 | 2,206,822,853 |
| 2024-06-04 | 22.78 | 26.5 | 22.74 | 25.86 | +13.57% | 883,328 | 2,216,350,083 |
| 2024-06-03 | 24.39 | 24.88 | 22.75 | 22.77 | -8.15% | 633,768 | 1,498,464,637 |
| 2024-05-31 | 24.3 | 25.35 | 22.83 | 24.79 | +3.21% | 796,579 | 1,917,093,040 |
| 2024-05-30 | 25.33 | 25.94 | 23.8 | 24.02 | -6.79% | 665,986 | 1,646,012,240 |
| 2024-05-29 | 26.74 | 27.73 | 25.08 | 25.77 | -5.12% | 710,319 | 1,856,547,626 |
| 2024-05-28 | 31.99 | 34.34 | 26.26 | 27.16 | -17.25% | 873,324 | 2,587,959,950 |
| 2024-05-27 | 30.5 | 33.05 | 29.6 | 32.82 | +3.31% | 582,390 | 1,828,371,683 |
| 2024-05-24 | 28.55 | 31.89 | 27.88 | 31.77 | +13.46% | 744,813 | 2,247,581,951 |
| 2024-05-23 | 26.2 | 28.44 | 25.8 | 28 | +4.05% | 655,608 | 1,797,755,296 |
| 2024-05-22 | 26.95 | 27.44 | 25.21 | 26.91 | 0% | 572,920 | 1,505,704,378 |
| 2024-05-21 | 24.7 | 27.95 | 24.69 | 26.91 | +9.04% | 766,696 | 2,027,478,019 |
| 2024-05-20 | 25.76 | 26.69 | 23.88 | 24.68 | -4.19% | 618,211 | 1,545,229,963 |
| 2024-05-17 | 26.41 | 28.86 | 25.66 | 25.76 | -3.88% | 688,939 | 1,860,650,740 |
| 2024-05-16 | 25.5 | 27.58 | 25.2 | 26.8 | -2.9% | 743,598 | 1,958,989,495 |
| 2024-05-15 | 23 | 27.6 | 22.01 | 27.6 | +20% | 915,332 | 2,224,815,049 |
| 2024-05-14 | 25.11 | 27.59 | 22.52 | 23 | -3.69% | 915,843 | 2,324,702,881 |
| 2024-05-06 | 20 | 23.88 | 18.52 | 23.88 | +20% | 715,175 | 1,505,399,902 |
| 2024-04-30 | 17.99 | 19.99 | 17.55 | 19.9 | +14.37% | 701,297 | 1,322,867,232 |
| 2024-04-29 | 14.8 | 17.4 | 14.77 | 17.4 | +20% | 623,779 | 1,022,151,312 |
| 2024-04-26 | 13.3 | 14.65 | 13.21 | 14.5 | +8.7% | 556,062 | 774,407,983 |
| 2024-04-25 | 13.6 | 14.36 | 12.8 | 13.34 | -3.82% | 582,037 | 790,861,831 |
| 2024-04-24 | 13.6 | 13.97 | 13.13 | 13.87 | +7.52% | 606,741 | 825,131,421 |
| 2024-04-23 | 13.7 | 14.76 | 12.63 | 12.9 | -8.19% | 626,524 | 859,047,443 |
| 2024-04-22 | 13.3 | 14.25 | 12.43 | 14.05 | +7.25% | 564,312 | 757,554,152 |
| 2024-04-19 | 12.13 | 13.23 | 11.5 | 13.1 | +8% | 575,067 | 720,049,294 |
| 2024-04-18 | 10.79 | 12.38 | 10.28 | 12.13 | +14.43% | 568,076 | 648,490,237 |
| 2024-04-17 | 9.42 | 10.9 | 9.11 | 10.6 | +6.96% | 651,107 | 656,904,207 |
| 2024-04-16 | 9.87 | 10.45 | 9 | 9.91 | +13.39% | 749,198 | 727,500,217 |
| 2024-04-15 | 9.31 | 9.43 | 8.66 | 8.74 | +11.2% | 950,571 | 878,689,033 |
| 2024-04-12 | 7.35 | 7.86 | 7.25 | 7.86 | +20% | 304,592 | 236,294,841 |
| 2024-04-11 | 6.21 | 6.55 | 6.21 | 6.55 | +19.96% | 511,489 | 331,315,680 |
| 2024-04-10 | 4.96 | 5.54 | 4.93 | 5.46 | +9.64% | 301,632 | 157,153,709 |
| 2024-04-09 | 4.45 | 5.05 | 4.44 | 4.98 | +12.42% | 161,432 | 77,375,876 |
| 2024-04-08 | 4.68 | 4.68 | 4.42 | 4.43 | -4.32% | 59,390 | 26,766,624 |
| 2024-04-03 | 4.76 | 4.8 | 4.53 | 4.63 | -1.7% | 84,105 | 38,833,034 |
| 2024-04-02 | 4.57 | 4.91 | 4.53 | 4.71 | +4.67% | 142,816 | 68,008,603 |
| 2024-04-01 | 4.32 | 4.51 | 4.31 | 4.5 | +4.41% | 59,675 | 26,479,249 |
| 2024-03-29 | 4.23 | 4.31 | 4.2 | 4.31 | +2.38% | 26,297 | 11,172,415 |
| 2024-03-28 | 4.08 | 4.24 | 4.08 | 4.21 | +3.19% | 40,526 | 16,951,532 |
| 2024-03-27 | 4.23 | 4.26 | 4.08 | 4.08 | -3.55% | 35,124 | 14,637,289 |
| 2024-03-26 | 4.25 | 4.31 | 4.13 | 4.23 | -0.24% | 32,813 | 13,832,767 |
| 2024-03-25 | 4.43 | 4.52 | 4.23 | 4.24 | -2.3% | 48,145 | 20,793,863 |
| 2024-03-22 | 4.41 | 4.45 | 4.33 | 4.34 | -2.03% | 37,897 | 16,562,418 |
| 2024-03-21 | 4.44 | 4.49 | 4.36 | 4.43 | 0% | 47,271 | 20,939,567 |
| 2024-03-20 | 4.4 | 4.44 | 4.36 | 4.43 | +1.37% | 42,415 | 18,696,867 |
| 2024-03-19 | 4.42 | 4.48 | 4.35 | 4.37 | -0.91% | 50,736 | 22,275,173 |
| 2024-03-18 | 4.29 | 4.43 | 4.27 | 4.41 | +3.28% | 41,477 | 18,049,999 |
| 2024-03-15 | 4.17 | 4.29 | 4.13 | 4.27 | +2.15% | 35,266 | 14,878,334 |
| 2024-03-14 | 4.25 | 4.27 | 4.1 | 4.18 | -1.65% | 36,440 | 15,243,025 |
| 2024-03-13 | 4.22 | 4.27 | 4.17 | 4.25 | +1.19% | 40,132 | 16,956,305 |
| 2024-03-12 | 4.19 | 4.22 | 4.1 | 4.2 | +0.72% | 44,554 | 18,536,058 |
| 2024-03-11 | 4.04 | 4.18 | 4.01 | 4.17 | +3.47% | 50,151 | 20,584,221 |
| 2024-03-08 | 4.04 | 4.11 | 3.96 | 4.03 | +1.26% | 40,601 | 16,370,679 |
| 2024-03-07 | 3.97 | 4.08 | 3.96 | 3.98 | +1.27% | 41,109 | 16,512,831 |
| 2024-03-06 | 3.88 | 3.96 | 3.84 | 3.93 | +1.81% | 37,082 | 14,512,090 |
| 2024-03-05 | 3.96 | 3.97 | 3.85 | 3.86 | -3.02% | 39,073 | 15,234,270 |
| 2024-03-04 | 4.03 | 4.06 | 3.87 | 3.98 | -1% | 43,999 | 17,389,795 |
| 2024-03-01 | 4.01 | 4.08 | 3.96 | 4.02 | -0.25% | 43,414 | 17,418,122 |
| 2024-02-29 | 3.84 | 4.05 | 3.84 | 4.03 | +2.28% | 75,520 | 30,024,285 |
| 2024-02-28 | 4.32 | 4.43 | 3.94 | 3.94 | -8.8% | 94,526 | 39,358,406 |
| 2024-02-27 | 4.16 | 4.32 | 4.11 | 4.32 | +4.1% | 50,173 | 21,169,125 |
| 2024-02-26 | 4.1 | 4.26 | 4.04 | 4.15 | +1.72% | 90,809 | 37,580,797 |
| 2024-02-23 | 3.83 | 4.09 | 3.83 | 4.08 | +7.65% | 78,678 | 31,109,280 |
| 2024-02-22 | 3.66 | 3.8 | 3.65 | 3.79 | +3.55% | 49,564 | 18,530,517 |
| 2024-02-21 | 3.54 | 3.87 | 3.54 | 3.66 | +1.67% | 74,559 | 27,721,762 |
| 2024-02-20 | 3.5 | 3.63 | 3.34 | 3.6 | +2.86% | 67,701 | 23,863,121 |
| 2024-02-19 | 3.39 | 3.64 | 3.39 | 3.5 | +4.79% | 91,344 | 31,983,721 |
| 2024-02-08 | 3.01 | 3.39 | 2.92 | 3.34 | +14.38% | 127,300 | 39,992,839 |
| 2024-02-07 | 3.21 | 3.21 | 2.83 | 2.92 | -7.59% | 111,521 | 33,106,231 |
| 2024-02-06 | 3.13 | 3.37 | 2.88 | 3.16 | -4.53% | 127,550 | 39,170,171 |
| 2024-02-05 | 3.8 | 3.95 | 3.18 | 3.31 | -15.99% | 131,295 | 44,549,529 |
| 2024-02-02 | 4.2 | 4.33 | 3.79 | 3.94 | -6.86% | 77,497 | 31,450,031 |
| 2024-02-01 | 4.35 | 4.53 | 4.11 | 4.23 | -3.64% | 63,238 | 26,677,025 |
| 2024-01-31 | 4.78 | 4.78 | 4.37 | 4.39 | -8.16% | 54,921 | 24,822,202 |
| 2024-01-30 | 4.92 | 5.02 | 4.73 | 4.78 | -4.02% | 40,900 | 19,824,836 |
| 2024-01-29 | 5.17 | 5.25 | 4.96 | 4.98 | -4.23% | 34,802 | 17,551,451 |
| 2024-01-26 | 5.08 | 5.25 | 5.08 | 5.2 | +2.16% | 34,381 | 17,888,226 |
| 2024-01-25 | 4.92 | 5.1 | 4.88 | 5.09 | +4.3% | 38,587 | 19,242,531 |
| 2024-01-24 | 4.83 | 4.92 | 4.69 | 4.88 | +1.46% | 43,756 | 21,099,410 |
| 2024-01-23 | 4.87 | 4.93 | 4.64 | 4.81 | -0.82% | 58,267 | 27,823,999 |
| 2024-01-22 | 5.25 | 5.28 | 4.8 | 4.85 | -8.14% | 55,704 | 28,048,191 |
| 2024-01-19 | 5.38 | 5.43 | 5.27 | 5.28 | -1.86% | 31,982 | 17,042,172 |
| 2024-01-18 | 5.53 | 5.55 | 5.22 | 5.38 | -2.71% | 47,679 | 25,496,818 |
| 2024-01-17 | 5.65 | 5.69 | 5.53 | 5.53 | -2.3% | 25,973 | 14,585,214 |
| 2024-01-16 | 5.67 | 5.71 | 5.59 | 5.66 | -0.18% | 29,208 | 16,486,311 |
| 2024-01-15 | 5.72 | 5.72 | 5.62 | 5.67 | +0.35% | 29,166 | 16,544,014 |
| 2024-01-12 | 5.7 | 5.78 | 5.64 | 5.65 | -0.53% | 19,515 | 11,144,880 |
| 2024-01-11 | 5.67 | 5.74 | 5.63 | 5.68 | +0.18% | 26,574 | 15,111,855 |
| 2024-01-10 | 5.7 | 5.73 | 5.59 | 5.67 | -0.53% | 24,293 | 13,771,190 |
| 2024-01-09 | 5.63 | 5.74 | 5.62 | 5.7 | +1.42% | 31,088 | 17,665,975 |
| 2024-01-08 | 5.69 | 5.76 | 5.61 | 5.62 | -1.4% | 28,514 | 16,166,167 |
| 2024-01-05 | 5.74 | 5.82 | 5.66 | 5.7 | -1.04% | 31,720 | 18,202,021 |
| 2024-01-04 | 5.73 | 5.81 | 5.7 | 5.76 | +0.52% | 26,742 | 15,387,420 |
| 2024-01-03 | 5.74 | 5.77 | 5.69 | 5.73 | -0.69% | 28,061 | 16,075,600 |
| 2024-01-02 | 5.64 | 5.8 | 5.64 | 5.77 | +2.3% | 49,764 | 28,631,498 |
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：