股票概览
27.76
+1.83%
+0.5
27.27
开盘价
28
最高价
26.73
最低价
152,232
成交量
数据更新至: 2025-03-25
技术指标
28.38
MA5 (5日均线)
29.58
MA10 (10日均线)
30.57
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 | 27.27 | 28 | 26.73 | 27.76 | +1.83% | 152,232 | 418,218,237 |
| 2025-03-24 | 28.3 | 28.6 | 26.45 | 27.26 | -3.74% | 270,091 | 737,394,102 |
| 2025-03-21 | 29.04 | 29.82 | 28.32 | 28.32 | -4.42% | 236,125 | 683,849,421 |
| 2025-03-20 | 28.8 | 30.48 | 28.55 | 29.63 | +2.38% | 345,430 | 1,028,250,755 |
| 2025-03-19 | 29.71 | 30.19 | 28.76 | 28.94 | -3.4% | 307,592 | 899,919,852 |
| 2025-03-18 | 30.79 | 31.3 | 29.92 | 29.96 | -2.31% | 279,655 | 853,816,692 |
| 2025-03-17 | 30.4 | 31.26 | 30 | 30.67 | 0% | 237,354 | 727,905,677 |
| 2025-03-14 | 30.5 | 30.92 | 29.71 | 30.67 | +0.07% | 311,469 | 947,967,549 |
| 2025-03-13 | 31.49 | 31.6 | 29.75 | 30.65 | -4.16% | 390,811 | 1,190,695,473 |
| 2025-03-12 | 31.6 | 32.7 | 31.13 | 31.98 | +2.5% | 456,741 | 1,458,932,110 |
| 2025-03-11 | 30.6 | 31.43 | 30.3 | 31.2 | -0.13% | 395,345 | 1,219,522,622 |
| 2025-03-10 | 32.5 | 32.95 | 30.9 | 31.24 | -10.69% | 642,467 | 2,041,604,536 |
| 2025-03-07 | 36.2 | 37.56 | 32.5 | 34.98 | -1.33% | 1,118,505 | 3,999,564,378 |
| 2025-03-06 | 37.15 | 39.9 | 35.18 | 35.45 | +3.05% | 1,280,022 | 4,755,133,023 |
| 2025-03-05 | 35.16 | 35.8 | 32.92 | 34.4 | -3.91% | 909,673 | 3,114,674,968 |
| 2025-03-04 | 33.66 | 36.5 | 33.1 | 35.8 | +6.26% | 1,151,033 | 4,042,606,985 |
| 2025-03-03 | 35.16 | 35.16 | 32.34 | 33.69 | +14.98% | 1,058,856 | 3,627,968,153 |
| 2025-02-28 | 28.03 | 30.03 | 25.5 | 29.3 | +16.36% | 896,850 | 2,498,656,914 |
| 2025-02-27 | 24.14 | 26.59 | 24.11 | 25.18 | +3.84% | 350,907 | 875,833,962 |
| 2025-02-26 | 23.5 | 24.34 | 23.32 | 24.25 | +2.93% | 249,587 | 597,221,820 |
| 2025-02-25 | 23.13 | 24 | 23.06 | 23.56 | -1.55% | 145,938 | 343,103,614 |
| 2025-02-24 | 24.4 | 24.4 | 23.41 | 23.93 | -2.45% | 204,385 | 486,006,086 |
| 2025-02-21 | 23.44 | 24.72 | 23.04 | 24.53 | +5.37% | 284,870 | 683,058,633 |
| 2025-02-20 | 23.65 | 23.83 | 22.93 | 23.28 | -1.52% | 190,939 | 446,262,016 |
| 2025-02-19 | 23.16 | 23.98 | 22.9 | 23.64 | +2.52% | 221,711 | 522,608,160 |
| 2025-02-18 | 24 | 24.43 | 22.99 | 23.06 | -6.75% | 288,769 | 683,120,085 |
| 2025-02-17 | 25.81 | 25.95 | 24.26 | 24.73 | -1.87% | 335,338 | 835,168,608 |
| 2025-02-14 | 23.68 | 25.73 | 23.02 | 25.2 | +6.28% | 430,436 | 1,054,439,260 |
| 2025-02-13 | 24.51 | 24.8 | 23.26 | 23.71 | -4.01% | 363,278 | 864,545,322 |
| 2025-02-12 | 23.05 | 25.73 | 23.05 | 24.7 | +5.2% | 506,425 | 1,242,601,811 |
| 2025-02-11 | 21.57 | 26.27 | 21.32 | 23.48 | +7.26% | 560,154 | 1,320,527,794 |
| 2025-02-10 | 21.85 | 22.17 | 21.49 | 21.89 | +2.48% | 285,140 | 621,675,135 |
| 2025-02-07 | 20.89 | 22.06 | 20.72 | 21.36 | +1.91% | 271,262 | 579,601,836 |
| 2025-02-06 | 20.54 | 21.09 | 20.2 | 20.96 | +0.72% | 234,107 | 484,758,025 |
| 2025-02-05 | 20.98 | 21.15 | 19.94 | 20.81 | +2.82% | 342,716 | 708,581,528 |
| 2025-01-27 | 19.91 | 20.48 | 19.37 | 20.24 | +4.06% | 307,200 | 610,842,958 |
| 2025-01-24 | 17.72 | 19.55 | 17.72 | 19.45 | +10.7% | 270,625 | 511,015,061 |
| 2025-01-23 | 17.25 | 18.37 | 17.12 | 17.57 | +3.35% | 158,178 | 281,575,475 |
| 2025-01-22 | 17.55 | 17.6 | 16.9 | 17 | -5.97% | 126,851 | 218,013,519 |
| 2025-01-21 | 17.58 | 18.21 | 17.34 | 18.08 | +2.96% | 104,963 | 187,380,098 |
| 2025-01-20 | 17.51 | 17.7 | 17.33 | 17.56 | +1.39% | 64,755 | 113,488,138 |
| 2025-01-17 | 17.35 | 17.53 | 17.13 | 17.32 | -0.69% | 44,723 | 77,557,546 |
| 2025-01-16 | 17.55 | 17.97 | 17.27 | 17.44 | +0.06% | 65,009 | 114,575,732 |
| 2025-01-15 | 17.61 | 17.73 | 17.36 | 17.43 | -1.36% | 47,574 | 83,285,570 |
| 2025-01-14 | 16.68 | 17.68 | 16.51 | 17.67 | +6.57% | 86,663 | 149,623,985 |
| 2025-01-13 | 16.3 | 16.7 | 16.05 | 16.58 | +0.48% | 48,044 | 79,019,591 |
| 2025-01-10 | 17.05 | 17.37 | 16.5 | 16.5 | -3.34% | 60,136 | 101,914,372 |
| 2025-01-09 | 16.8 | 17.2 | 16.77 | 17.07 | +1.07% | 52,397 | 89,522,875 |
| 2025-01-08 | 17 | 17.12 | 16.24 | 16.89 | -0.88% | 68,409 | 114,375,580 |
| 2025-01-07 | 16.75 | 17.1 | 16.62 | 17.04 | +2.16% | 55,563 | 93,635,170 |
| 2025-01-06 | 16.65 | 16.96 | 16.5 | 16.68 | -0.95% | 59,213 | 98,986,119 |
| 2025-01-03 | 17.71 | 17.77 | 16.7 | 16.84 | -3.83% | 76,529 | 131,457,457 |
| 2025-01-02 | 18.13 | 18.27 | 17.29 | 17.51 | -3.79% | 88,160 | 157,116,457 |
| 2024-12-31 | 19.38 | 19.42 | 18.18 | 18.2 | -5.31% | 98,251 | 183,680,546 |
| 2024-12-30 | 19.25 | 19.76 | 18.81 | 19.22 | -0.16% | 76,699 | 148,240,528 |
| 2024-12-27 | 19.32 | 19.75 | 19.18 | 19.25 | -0.77% | 88,340 | 172,002,390 |
| 2024-12-26 | 19.04 | 19.67 | 18.99 | 19.4 | +2.32% | 74,603 | 144,584,709 |
| 2024-12-25 | 19.31 | 19.41 | 18.43 | 18.96 | -2.32% | 89,318 | 168,237,683 |
| 2024-12-24 | 19.62 | 19.81 | 19.03 | 19.41 | -0.51% | 91,953 | 178,268,975 |
| 2024-12-23 | 20.51 | 20.68 | 19.47 | 19.51 | -5.43% | 122,504 | 244,973,691 |
| 2024-12-20 | 20.03 | 20.73 | 19.87 | 20.63 | +1.98% | 131,230 | 267,690,788 |
| 2024-12-19 | 19.42 | 20.25 | 19.3 | 20.23 | +2.28% | 114,888 | 228,280,770 |
| 2024-12-18 | 19.66 | 20.2 | 19.02 | 19.78 | +1.8% | 111,720 | 219,725,395 |
| 2024-12-17 | 20.08 | 20.23 | 19.35 | 19.43 | -3.48% | 110,768 | 217,944,528 |
| 2024-12-16 | 20.43 | 20.6 | 19.95 | 20.13 | -2% | 123,296 | 248,661,008 |
| 2024-12-13 | 21.01 | 21.56 | 20.47 | 20.54 | -3.2% | 174,448 | 365,440,947 |
| 2024-12-12 | 21.27 | 22.08 | 21.13 | 21.22 | -0.61% | 218,385 | 469,735,880 |
| 2024-12-11 | 20.87 | 21.45 | 20.76 | 21.35 | +0.76% | 192,720 | 406,994,597 |
| 2024-12-10 | 21.56 | 22.18 | 20.99 | 21.19 | -0.8% | 297,806 | 642,906,710 |
| 2024-12-09 | 21.71 | 22.15 | 21.08 | 21.36 | -1.16% | 248,780 | 534,891,993 |
| 2024-12-06 | 20.89 | 22.25 | 20.2 | 21.61 | +2.81% | 416,745 | 882,809,202 |
| 2024-12-05 | 19.13 | 22.8 | 19 | 21.02 | +9.14% | 388,010 | 807,290,543 |
| 2024-12-04 | 19.49 | 19.66 | 19.05 | 19.26 | -2.83% | 139,680 | 270,463,825 |
| 2024-12-03 | 19.12 | 20.18 | 18.69 | 19.82 | +2.96% | 232,040 | 452,030,165 |
| 2024-12-02 | 18.85 | 19.48 | 18.62 | 19.25 | +2.67% | 123,098 | 235,705,403 |
| 2024-11-29 | 18.03 | 19 | 18.01 | 18.75 | +3.99% | 143,539 | 267,201,880 |
| 2024-11-28 | 18.5 | 18.9 | 18 | 18.03 | -2.8% | 101,951 | 187,666,066 |
| 2024-11-27 | 17.84 | 18.55 | 17.28 | 18.55 | +3.52% | 115,621 | 206,932,976 |
| 2024-11-26 | 18.3 | 18.7 | 17.9 | 17.92 | -2.98% | 90,415 | 164,610,190 |
| 2024-11-25 | 18.63 | 18.8 | 17.9 | 18.47 | +0.27% | 117,124 | 213,175,960 |
| 2024-11-22 | 18.76 | 19.93 | 18.38 | 18.42 | -3.51% | 180,307 | 346,406,178 |
| 2024-11-21 | 19.54 | 19.55 | 18.88 | 19.09 | -4.02% | 195,659 | 375,735,950 |
| 2024-11-20 | 18.9 | 20.49 | 18.77 | 19.89 | +3.86% | 226,996 | 450,732,867 |
| 2024-11-19 | 18.08 | 19.76 | 17.8 | 19.15 | +5.51% | 220,675 | 414,692,307 |
| 2024-11-18 | 21.14 | 21.28 | 17.51 | 18.15 | -13.69% | 306,096 | 579,773,055 |
| 2024-11-15 | 20.63 | 21.33 | 20.13 | 21.03 | +5.47% | 401,045 | 834,925,383 |
| 2024-11-14 | 19.91 | 20.48 | 19.66 | 19.94 | +0.15% | 180,676 | 362,249,363 |
| 2024-11-13 | 19.76 | 20.09 | 19.42 | 19.91 | +0.81% | 105,213 | 208,244,041 |
| 2024-11-12 | 20.55 | 20.57 | 19.56 | 19.75 | -2.57% | 146,116 | 292,466,573 |
| 2024-11-11 | 19.29 | 20.27 | 19.29 | 20.27 | +3.95% | 159,924 | 319,672,776 |
| 2024-11-08 | 19.92 | 20.4 | 19.43 | 19.5 | -0.46% | 181,435 | 362,093,491 |
| 2024-11-07 | 18.93 | 19.59 | 18.79 | 19.59 | +2.46% | 123,185 | 236,986,575 |
| 2024-11-06 | 19.44 | 19.5 | 18.91 | 19.12 | -0.62% | 138,394 | 266,027,107 |
| 2024-11-05 | 18.19 | 19.35 | 18.09 | 19.24 | +6.36% | 152,668 | 288,773,790 |
| 2024-11-04 | 17.47 | 18.26 | 17.4 | 18.09 | +3.49% | 90,155 | 161,832,820 |
| 2024-11-01 | 18.8 | 18.9 | 17.44 | 17.48 | -7.76% | 155,586 | 278,979,865 |
| 2024-10-31 | 18.44 | 19.09 | 18.12 | 18.95 | +2.21% | 143,357 | 268,660,272 |
| 2024-10-30 | 18.91 | 18.97 | 18.1 | 18.54 | -2.52% | 170,638 | 316,282,940 |
| 2024-10-29 | 19.31 | 19.55 | 18.95 | 19.02 | -1.25% | 129,282 | 248,878,439 |
| 2024-10-28 | 18.96 | 19.43 | 18.85 | 19.26 | +1.58% | 103,249 | 197,637,558 |
| 2024-10-25 | 19.15 | 19.43 | 18.85 | 18.96 | -0.73% | 123,779 | 235,988,747 |
| 2024-10-24 | 19 | 19.3 | 18.86 | 19.1 | -0.83% | 94,254 | 179,252,527 |
| 2024-10-23 | 19.7 | 19.98 | 19.2 | 19.26 | -1.43% | 152,349 | 299,237,507 |
| 2024-10-22 | 20.13 | 20.25 | 19.05 | 19.54 | -3.51% | 203,602 | 399,656,843 |
| 2024-10-21 | 20.35 | 20.86 | 19.92 | 20.25 | -0.49% | 253,427 | 516,004,962 |
| 2024-10-18 | 19.75 | 21.52 | 19.3 | 20.35 | +1.85% | 288,283 | 580,566,291 |
| 2024-10-17 | 19.28 | 20.35 | 19.12 | 19.98 | +4.66% | 269,832 | 535,444,199 |
| 2024-10-16 | 18.42 | 19.34 | 18.22 | 19.09 | +1.98% | 124,773 | 236,568,722 |
| 2024-10-15 | 19.66 | 20.31 | 18.71 | 18.72 | -5.98% | 208,047 | 406,863,827 |
| 2024-10-14 | 18.44 | 19.98 | 17.72 | 19.91 | +9.04% | 197,611 | 371,669,124 |
| 2024-10-11 | 19.36 | 19.71 | 17.96 | 18.26 | -6.84% | 209,893 | 389,761,682 |
| 2024-10-10 | 20.37 | 20.99 | 19.3 | 19.6 | -3.78% | 222,723 | 448,515,718 |
| 2024-10-09 | 21.06 | 23.5 | 19.43 | 20.37 | -7.99% | 346,702 | 734,252,409 |
| 2024-10-08 | 22.14 | 22.14 | 19.65 | 22.14 | +20% | 347,383 | 740,565,692 |
| 2024-09-30 | 16.76 | 18.45 | 16.13 | 18.45 | +19.88% | 319,323 | 552,951,270 |
| 2024-09-27 | 14.31 | 15.4 | 14.3 | 15.39 | +8.3% | 200,219 | 297,349,416 |
| 2024-09-26 | 13.89 | 14.23 | 13.64 | 14.21 | +2.23% | 146,046 | 203,966,747 |
| 2024-09-25 | 13.8 | 14.15 | 13.67 | 13.9 | +1.53% | 204,976 | 285,128,845 |
| 2024-09-24 | 13.29 | 13.69 | 12.95 | 13.69 | +2.78% | 201,227 | 269,060,567 |
| 2024-09-23 | 13.37 | 13.58 | 13.15 | 13.32 | +0.91% | 155,954 | 208,518,335 |
| 2024-09-20 | 12.97 | 13.36 | 12.96 | 13.2 | +2.09% | 155,129 | 203,824,695 |
| 2024-09-19 | 12.65 | 12.98 | 12.42 | 12.93 | +4.02% | 111,652 | 142,877,305 |
| 2024-09-18 | 12.58 | 12.75 | 12.18 | 12.43 | -1.11% | 77,901 | 96,571,368 |
| 2024-09-13 | 12.88 | 12.94 | 12.56 | 12.57 | -2.41% | 83,226 | 105,738,396 |
| 2024-09-12 | 12.74 | 13.19 | 12.74 | 12.88 | +1.02% | 104,960 | 135,941,142 |
| 2024-09-11 | 12.82 | 12.92 | 12.65 | 12.75 | -1.01% | 70,396 | 89,827,675 |
| 2024-09-10 | 12.41 | 12.95 | 12.15 | 12.88 | +3.12% | 112,909 | 142,537,133 |
| 2024-09-09 | 12.4 | 12.58 | 12.32 | 12.49 | -0.4% | 72,234 | 89,981,669 |
| 2024-09-06 | 12.78 | 12.87 | 12.5 | 12.54 | -2.79% | 121,326 | 153,413,764 |
| 2024-09-05 | 13.06 | 13.15 | 12.78 | 12.9 | -1.15% | 167,718 | 216,734,126 |
| 2024-09-04 | 13.33 | 13.62 | 12.91 | 13.05 | +0.08% | 303,574 | 400,688,073 |
| 2024-09-03 | 12.18 | 13.04 | 12.18 | 13.04 | +7.24% | 208,632 | 265,368,661 |
| 2024-09-02 | 12.6 | 12.77 | 12.14 | 12.16 | -4.03% | 119,215 | 148,028,545 |
| 2024-08-30 | 12.05 | 12.87 | 12.03 | 12.67 | +3.18% | 145,262 | 183,388,138 |
| 2024-08-29 | 11.96 | 12.37 | 11.8 | 12.28 | +2.76% | 101,743 | 123,858,060 |
| 2024-08-28 | 11.91 | 12.04 | 11.52 | 11.95 | -0.58% | 99,697 | 117,863,731 |
| 2024-08-27 | 12.32 | 12.45 | 11.94 | 12.02 | -3.45% | 164,657 | 199,896,102 |
| 2024-08-26 | 11.89 | 13.18 | 11.62 | 12.45 | +5.87% | 194,899 | 240,112,741 |
| 2024-08-23 | 11.56 | 11.83 | 11.48 | 11.76 | +1.99% | 53,485 | 62,463,660 |
| 2024-08-22 | 11.67 | 11.96 | 11.47 | 11.53 | -1.62% | 46,466 | 54,290,316 |
| 2024-08-21 | 11.63 | 11.87 | 11.52 | 11.72 | +0.51% | 40,841 | 48,038,884 |
| 2024-08-20 | 12.02 | 12.08 | 11.63 | 11.66 | -3.64% | 55,017 | 64,969,642 |
| 2024-08-19 | 11.96 | 12.35 | 11.96 | 12.1 | +1.34% | 59,433 | 72,148,657 |
| 2024-08-16 | 12.13 | 12.23 | 11.94 | 11.94 | -1.49% | 54,798 | 66,149,978 |
| 2024-08-15 | 11.81 | 12.31 | 11.72 | 12.12 | +2.28% | 57,437 | 69,429,903 |
| 2024-08-14 | 12.06 | 12.14 | 11.82 | 11.85 | -2.15% | 53,906 | 64,192,883 |
| 2024-08-13 | 12.01 | 12.15 | 11.9 | 12.11 | +0.33% | 32,843 | 39,459,022 |
| 2024-08-12 | 12.18 | 12.19 | 11.83 | 12.07 | -1.31% | 47,541 | 56,968,197 |
| 2024-08-09 | 12.53 | 12.63 | 12.22 | 12.23 | -1.61% | 39,323 | 48,699,244 |
| 2024-08-08 | 12.63 | 12.66 | 12.22 | 12.43 | -1.74% | 40,957 | 50,861,476 |
| 2024-08-07 | 12.8 | 12.85 | 12.61 | 12.65 | -0.32% | 39,192 | 49,830,356 |
| 2024-08-06 | 12.5 | 12.83 | 12.39 | 12.69 | +3.34% | 51,601 | 65,056,432 |
| 2024-08-05 | 12.77 | 13.01 | 12.28 | 12.28 | -4.14% | 60,801 | 76,683,505 |
| 2024-08-02 | 13.15 | 13.36 | 12.78 | 12.81 | -3.32% | 49,748 | 64,974,024 |
| 2024-08-01 | 13.35 | 13.48 | 13.19 | 13.25 | -0.9% | 48,341 | 64,279,225 |
| 2024-07-31 | 12.65 | 13.43 | 12.65 | 13.37 | +5.44% | 78,517 | 103,210,584 |
| 2024-07-30 | 12.45 | 12.72 | 12.38 | 12.68 | +0.79% | 36,499 | 45,983,399 |
| 2024-07-29 | 12.7 | 12.76 | 12.5 | 12.58 | -1.02% | 38,443 | 48,466,447 |
| 2024-07-26 | 12.54 | 12.76 | 12.46 | 12.71 | +1.52% | 36,731 | 46,457,501 |
| 2024-07-25 | 12.49 | 12.74 | 12.33 | 12.52 | +0.08% | 44,766 | 56,066,950 |
| 2024-07-24 | 12.73 | 12.9 | 12.45 | 12.51 | -2.87% | 48,749 | 61,563,922 |
| 2024-07-23 | 13.19 | 13.38 | 12.86 | 12.88 | -1.45% | 71,797 | 93,732,457 |
| 2024-07-22 | 12.9 | 13.19 | 12.8 | 13.07 | +2.11% | 64,624 | 84,217,933 |
| 2024-07-19 | 12.43 | 12.87 | 12.38 | 12.8 | +2.65% | 49,272 | 62,565,518 |
| 2024-07-18 | 12.55 | 12.59 | 12.15 | 12.47 | -0.64% | 54,773 | 67,537,548 |
| 2024-07-17 | 12.78 | 12.93 | 12.47 | 12.55 | -1.8% | 58,915 | 74,561,982 |
| 2024-07-16 | 12.79 | 12.87 | 12.58 | 12.78 | -0.16% | 49,713 | 63,292,070 |
| 2024-07-15 | 13.15 | 13.21 | 12.76 | 12.8 | -3.25% | 52,608 | 67,848,687 |
| 2024-07-12 | 13.45 | 13.49 | 13.18 | 13.23 | -2.22% | 47,002 | 62,502,480 |
| 2024-07-11 | 13.41 | 13.62 | 13.26 | 13.53 | +3.36% | 69,603 | 93,735,135 |
| 2024-07-10 | 13 | 13.34 | 12.91 | 13.09 | -0.15% | 67,235 | 88,557,510 |
| 2024-07-09 | 12.83 | 13.15 | 12.5 | 13.11 | +2.18% | 83,995 | 107,775,293 |
| 2024-07-08 | 13.31 | 13.37 | 12.76 | 12.83 | -4.54% | 90,683 | 117,723,811 |
| 2024-07-05 | 13.28 | 13.65 | 13.06 | 13.44 | +1.13% | 85,619 | 114,801,525 |
| 2024-07-04 | 14.07 | 14.18 | 13.29 | 13.29 | -6.87% | 170,644 | 232,246,561 |
| 2024-07-03 | 14.4 | 14.78 | 13.82 | 14.27 | +0.92% | 175,607 | 249,035,572 |
| 2024-07-02 | 13.73 | 14.36 | 13.7 | 14.14 | +2.99% | 86,910 | 122,702,565 |
| 2024-07-01 | 13.96 | 14.03 | 13.36 | 13.73 | -1.36% | 68,041 | 92,518,523 |
| 2024-06-28 | 13.99 | 14.34 | 13.87 | 13.92 | -0.43% | 52,862 | 74,716,064 |
| 2024-06-27 | 14.26 | 14.36 | 13.95 | 13.98 | -2.1% | 54,503 | 77,131,262 |
| 2024-06-26 | 13.56 | 14.31 | 13.36 | 14.28 | +5.47% | 71,868 | 99,710,207 |
| 2024-06-25 | 13.88 | 13.99 | 13.38 | 13.54 | -2.03% | 66,140 | 90,091,107 |
| 2024-06-24 | 14.57 | 14.57 | 13.8 | 13.82 | -5.54% | 74,876 | 105,671,950 |
| 2024-06-21 | 14.67 | 14.76 | 14.46 | 14.63 | -0.48% | 36,341 | 53,185,885 |
| 2024-06-20 | 15.16 | 15.19 | 14.66 | 14.7 | -3.03% | 46,413 | 69,219,582 |
| 2024-06-19 | 15.5 | 15.55 | 15.13 | 15.16 | -1.3% | 55,092 | 84,418,502 |
| 2024-06-18 | 15.07 | 15.49 | 15.05 | 15.36 | +1.86% | 59,509 | 91,316,017 |
| 2024-06-17 | 15.06 | 15.24 | 15.02 | 15.08 | -0.72% | 42,269 | 63,990,206 |
| 2024-06-14 | 15 | 15.27 | 14.84 | 15.19 | +0.86% | 53,328 | 80,315,618 |
| 2024-06-13 | 15.01 | 15.24 | 14.88 | 15.06 | +0.6% | 50,820 | 76,741,230 |
| 2024-06-12 | 14.91 | 15.3 | 14.79 | 14.97 | +0.4% | 55,937 | 84,345,554 |
| 2024-06-11 | 14.31 | 14.95 | 14.01 | 14.91 | +4.27% | 71,435 | 103,928,961 |
| 2024-06-07 | 14.63 | 14.68 | 14.18 | 14.3 | -0.83% | 57,463 | 82,729,169 |
| 2024-06-06 | 15.19 | 15.26 | 14.23 | 14.42 | -4.5% | 82,887 | 121,218,530 |
| 2024-06-05 | 15.25 | 15.43 | 15.08 | 15.1 | -0.85% | 38,278 | 58,510,063 |
| 2024-06-04 | 15.56 | 15.56 | 14.95 | 15.23 | -2.12% | 72,392 | 109,531,362 |
| 2024-06-03 | 15.66 | 15.81 | 15.33 | 15.56 | -1.89% | 57,942 | 90,253,866 |
| 2024-05-31 | 15.5 | 16.05 | 15.43 | 15.86 | +2.59% | 63,260 | 100,245,862 |
| 2024-05-30 | 15.27 | 15.56 | 15.1 | 15.46 | +0.85% | 38,842 | 59,764,498 |
| 2024-05-29 | 15.46 | 15.67 | 15.23 | 15.33 | -1.16% | 49,269 | 76,177,780 |
| 2024-05-28 | 15.64 | 15.87 | 15.42 | 15.51 | -1.9% | 39,202 | 61,223,992 |
| 2024-05-27 | 15.6 | 15.84 | 15.29 | 15.81 | +1.15% | 46,673 | 72,467,724 |
| 2024-05-24 | 15.94 | 16.08 | 15.63 | 15.63 | -2.01% | 48,840 | 77,213,945 |
| 2024-05-23 | 16.5 | 16.57 | 15.91 | 15.95 | -3.27% | 61,625 | 99,576,349 |
| 2024-05-22 | 16.11 | 16.56 | 16.02 | 16.49 | +1.85% | 52,274 | 85,286,758 |
| 2024-05-21 | 16.33 | 16.64 | 16.17 | 16.19 | -0.31% | 66,424 | 108,347,174 |
| 2024-05-20 | 16.1 | 16.42 | 15.92 | 16.24 | +0.5% | 54,371 | 88,037,501 |
| 2024-05-17 | 15.82 | 16.16 | 15.7 | 16.16 | +2.21% | 51,701 | 82,654,054 |
| 2024-05-16 | 16.02 | 16.11 | 15.8 | 15.81 | -0.5% | 50,035 | 79,795,793 |
| 2024-05-15 | 16.11 | 16.25 | 15.83 | 15.89 | -1.43% | 41,851 | 66,909,011 |
| 2024-05-14 | 16.18 | 16.38 | 16 | 16.12 | +0.31% | 48,310 | 77,990,452 |
| 2024-05-13 | 16.56 | 16.6 | 15.95 | 16.07 | -3.08% | 64,067 | 103,203,883 |
| 2024-05-10 | 17.03 | 17.13 | 16.53 | 16.58 | -2.36% | 52,882 | 88,249,268 |
| 2024-05-09 | 16.81 | 17.08 | 16.8 | 16.98 | +1.01% | 47,606 | 80,662,442 |
| 2024-05-08 | 17.4 | 17.41 | 16.75 | 16.81 | -3.94% | 66,051 | 112,380,753 |
| 2024-05-07 | 17.43 | 17.58 | 17.27 | 17.5 | +0.23% | 53,643 | 93,476,791 |
| 2024-05-06 | 17.62 | 17.88 | 17.32 | 17.46 | +0.92% | 73,419 | 128,985,170 |
| 2024-04-30 | 17.55 | 17.59 | 17.19 | 17.3 | -1.26% | 66,953 | 116,087,657 |
| 2024-04-29 | 17.3 | 17.59 | 17.15 | 17.52 | +1.27% | 102,988 | 179,451,272 |
| 2024-04-26 | 16.4 | 17.55 | 16.29 | 17.3 | +5.68% | 164,318 | 279,938,238 |
| 2024-04-25 | 17.05 | 17.05 | 16.34 | 16.37 | -4.44% | 144,876 | 238,894,090 |
| 2024-04-24 | 16.65 | 17.15 | 16.62 | 17.13 | +1.9% | 78,656 | 132,863,591 |
| 2024-04-23 | 16.5 | 16.85 | 16.3 | 16.81 | +3.38% | 82,218 | 136,936,269 |
| 2024-04-22 | 15.81 | 16.38 | 15.6 | 16.26 | +1.43% | 67,143 | 108,537,558 |
| 2024-04-19 | 16.08 | 16.28 | 15.8 | 16.03 | -1.6% | 50,442 | 80,778,798 |
| 2024-04-18 | 16.16 | 16.66 | 15.83 | 16.29 | +0.43% | 64,284 | 104,663,592 |
| 2024-04-17 | 15.52 | 16.25 | 15.5 | 16.22 | +6.36% | 71,497 | 114,241,823 |
| 2024-04-16 | 16.16 | 16.37 | 15.2 | 15.25 | -6.33% | 93,854 | 145,745,111 |
| 2024-04-15 | 16.45 | 16.77 | 15.98 | 16.28 | -1.45% | 80,721 | 131,590,924 |
| 2024-04-12 | 16.77 | 16.93 | 16.46 | 16.52 | -1.14% | 49,225 | 82,036,625 |
| 2024-04-11 | 16.54 | 16.96 | 16.5 | 16.71 | 0% | 59,611 | 100,040,628 |
| 2024-04-10 | 17.38 | 17.38 | 16.45 | 16.71 | -3.02% | 62,010 | 104,046,523 |
| 2024-04-09 | 17.01 | 17.25 | 16.79 | 17.23 | +1.59% | 52,344 | 89,295,779 |
| 2024-04-08 | 17.57 | 17.57 | 16.93 | 16.96 | -2.86% | 64,680 | 110,603,507 |
| 2024-04-03 | 18.2 | 18.2 | 17.28 | 17.46 | -4.22% | 103,082 | 181,116,442 |
| 2024-04-02 | 18.78 | 18.87 | 18.12 | 18.23 | -3.85% | 89,214 | 163,917,535 |
| 2024-04-01 | 18.46 | 18.99 | 18.45 | 18.96 | +3.04% | 84,714 | 158,930,817 |
| 2024-03-29 | 18.52 | 18.79 | 18.07 | 18.4 | -1.45% | 77,340 | 141,852,108 |
| 2024-03-28 | 18.13 | 18.96 | 18 | 18.67 | +1.85% | 107,407 | 199,441,637 |
| 2024-03-27 | 19.49 | 19.8 | 18.33 | 18.33 | -1.77% | 129,244 | 245,063,429 |
| 2024-03-26 | 18.98 | 19.54 | 18.43 | 18.66 | -2.76% | 96,533 | 181,579,247 |
| 2024-03-25 | 19.4 | 20.33 | 19.15 | 19.19 | -1.08% | 141,285 | 278,852,412 |
| 2024-03-22 | 19.71 | 19.77 | 18.83 | 19.4 | -1.22% | 104,861 | 202,039,764 |
| 2024-03-21 | 20.2 | 20.33 | 19.56 | 19.64 | -2.39% | 97,285 | 193,226,404 |
| 2024-03-20 | 19.72 | 20.12 | 19.68 | 20.12 | +2.08% | 107,418 | 214,050,546 |
| 2024-03-19 | 19.88 | 19.99 | 19.62 | 19.71 | -1.15% | 86,596 | 171,496,139 |
| 2024-03-18 | 19.66 | 19.95 | 19.5 | 19.94 | +1.58% | 100,585 | 198,419,431 |
| 2024-03-15 | 19.77 | 19.79 | 19.21 | 19.63 | -0.36% | 88,413 | 172,243,142 |
| 2024-03-14 | 20.05 | 20.1 | 19.33 | 19.7 | -2.81% | 99,707 | 196,150,579 |
| 2024-03-13 | 19.76 | 20.55 | 19.76 | 20.27 | +2.84% | 127,239 | 256,069,173 |
| 2024-03-12 | 19.45 | 20.06 | 19.38 | 19.71 | +1.76% | 135,465 | 266,674,652 |
| 2024-03-11 | 18.75 | 19.39 | 18.52 | 19.37 | +2.98% | 95,750 | 181,736,373 |
| 2024-03-08 | 18.55 | 18.91 | 18.21 | 18.81 | +2.12% | 80,204 | 148,789,995 |
| 2024-03-07 | 19.3 | 19.66 | 18.37 | 18.42 | -3.61% | 103,294 | 196,601,788 |
| 2024-03-06 | 18.99 | 19.3 | 18.57 | 19.11 | 0% | 87,714 | 166,575,078 |
| 2024-03-05 | 19.34 | 19.66 | 18.9 | 19.11 | -2.2% | 90,201 | 173,235,805 |
| 2024-03-04 | 19.61 | 19.94 | 19.04 | 19.54 | -0.86% | 116,914 | 226,867,593 |
| 2024-03-01 | 18.68 | 19.79 | 18.68 | 19.71 | +5.29% | 157,626 | 305,816,571 |
| 2024-02-29 | 17.64 | 18.73 | 17.64 | 18.72 | +4.52% | 115,715 | 212,921,102 |
| 2024-02-28 | 19.28 | 19.45 | 17.88 | 17.91 | -7.54% | 175,593 | 328,144,120 |
| 2024-02-27 | 18.38 | 19.38 | 18.18 | 19.37 | +5.21% | 144,451 | 272,546,667 |
| 2024-02-26 | 18.17 | 18.95 | 17.96 | 18.41 | 0% | 146,251 | 269,350,790 |
| 2024-02-23 | 17.87 | 18.43 | 17.46 | 18.41 | +4.01% | 134,666 | 243,168,338 |
| 2024-02-22 | 17.17 | 17.84 | 17.17 | 17.7 | +3.63% | 112,891 | 198,195,534 |
| 2024-02-21 | 16.8 | 17.6 | 16.68 | 17.08 | +1.07% | 107,508 | 184,930,659 |
| 2024-02-20 | 16.82 | 16.95 | 16.49 | 16.9 | -0.47% | 70,999 | 118,829,559 |
| 2024-02-19 | 16.94 | 17.28 | 16.48 | 16.98 | +0.89% | 126,232 | 213,324,991 |
| 2024-02-08 | 15.23 | 16.91 | 15.23 | 16.83 | +10.72% | 141,100 | 229,236,301 |
| 2024-02-07 | 14.93 | 15.9 | 14.82 | 15.2 | +1.81% | 133,765 | 205,993,348 |
| 2024-02-06 | 13.5 | 15.08 | 13.15 | 14.93 | +7.88% | 151,339 | 215,517,164 |
| 2024-02-05 | 15.1 | 15.2 | 13.38 | 13.84 | -9.07% | 148,257 | 209,764,064 |
| 2024-02-02 | 16.1 | 16.43 | 14.68 | 15.22 | -5.52% | 141,146 | 218,906,636 |
| 2024-02-01 | 15.95 | 16.74 | 15.65 | 16.11 | +0.69% | 162,067 | 262,408,296 |
| 2024-01-31 | 16.53 | 17.43 | 16 | 16 | -1.05% | 218,304 | 362,610,048 |
| 2024-01-30 | 16.49 | 16.97 | 16 | 16.17 | -1.94% | 84,143 | 138,658,161 |
| 2024-01-29 | 17.35 | 17.44 | 16.49 | 16.49 | -4.9% | 71,567 | 119,948,708 |
| 2024-01-26 | 17.58 | 17.76 | 17.29 | 17.34 | -1.59% | 50,919 | 89,011,875 |
| 2024-01-25 | 17.27 | 17.65 | 16.99 | 17.62 | +2.44% | 77,357 | 134,834,967 |
| 2024-01-24 | 17.3 | 17.48 | 16.33 | 17.2 | +0.76% | 72,838 | 122,949,124 |
| 2024-01-23 | 16.91 | 17.2 | 16.62 | 17.07 | +1.01% | 82,110 | 139,380,699 |
| 2024-01-22 | 17.95 | 18.04 | 16.69 | 16.9 | -5.85% | 83,344 | 145,469,082 |
| 2024-01-19 | 18.35 | 18.47 | 17.85 | 17.95 | -2.23% | 61,514 | 111,350,229 |
| 2024-01-18 | 18.17 | 18.58 | 17.78 | 18.36 | -0.38% | 86,930 | 156,987,665 |
| 2024-01-17 | 19.18 | 19.19 | 18.42 | 18.43 | -3.2% | 53,696 | 100,866,395 |
| 2024-01-16 | 19.21 | 19.3 | 18.57 | 19.04 | -0.68% | 64,243 | 120,952,080 |
| 2024-01-15 | 19.17 | 19.37 | 18.86 | 19.17 | -0.62% | 37,037 | 70,823,416 |
| 2024-01-12 | 19.6 | 19.73 | 19.26 | 19.29 | -2.48% | 50,881 | 98,837,969 |
| 2024-01-11 | 19.29 | 19.96 | 19.15 | 19.78 | +2.59% | 51,406 | 101,116,892 |
| 2024-01-10 | 19.51 | 19.63 | 18.8 | 19.28 | -1.13% | 52,057 | 100,252,943 |
| 2024-01-09 | 19.56 | 19.93 | 19.26 | 19.5 | -0.31% | 71,606 | 140,136,127 |
| 2024-01-08 | 20.31 | 20.47 | 19.56 | 19.56 | -4.77% | 83,522 | 166,125,980 |
| 2024-01-05 | 20.73 | 21.46 | 20.33 | 20.54 | -0.87% | 113,186 | 236,144,970 |
| 2024-01-04 | 21.17 | 21.19 | 20.65 | 20.72 | -1.85% | 63,374 | 132,123,421 |
| 2024-01-03 | 21 | 21.38 | 20.8 | 21.11 | +0.29% | 57,543 | 121,285,452 |
| 2024-01-02 | 21.82 | 21.82 | 20.99 | 21.05 | -3.35% | 74,693 | 158,866,012 |
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：