股票概览
25.06
0%
0
25
开盘价
25.13
最高价
24.88
最低价
16,270
成交量
数据更新至: 2025-03-25
技术指标
25.20
MA5 (5日均线)
25.32
MA10 (10日均线)
24.84
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 | 25 | 25.13 | 24.88 | 25.06 | 0% | 16,270 | 40,646,957 |
| 2025-03-24 | 24.9 | 25.13 | 24.56 | 25.06 | +0.4% | 36,196 | 89,924,620 |
| 2025-03-21 | 25.19 | 25.37 | 24.8 | 24.96 | -1.23% | 36,007 | 90,319,197 |
| 2025-03-20 | 25.65 | 25.65 | 25.19 | 25.27 | -1.44% | 39,396 | 99,990,278 |
| 2025-03-19 | 25.86 | 25.99 | 25.54 | 25.64 | -1.12% | 49,382 | 126,741,426 |
| 2025-03-18 | 25.55 | 26.54 | 25.37 | 25.93 | +1.29% | 86,127 | 224,271,230 |
| 2025-03-17 | 25.55 | 26 | 25.28 | 25.6 | +0.27% | 64,063 | 163,857,385 |
| 2025-03-14 | 25.36 | 25.78 | 25.2 | 25.53 | +0.99% | 73,354 | 186,990,841 |
| 2025-03-13 | 24.85 | 25.54 | 24.72 | 25.28 | +1.49% | 77,006 | 194,102,111 |
| 2025-03-12 | 25.13 | 25.16 | 24.66 | 24.91 | -0.72% | 59,203 | 147,389,212 |
| 2025-03-11 | 24.05 | 25.13 | 23.91 | 25.09 | +3.46% | 93,521 | 231,550,712 |
| 2025-03-10 | 24.11 | 24.28 | 24.1 | 24.25 | +0.66% | 25,031 | 60,544,531 |
| 2025-03-07 | 24.22 | 24.27 | 24.01 | 24.09 | -0.82% | 30,204 | 72,825,518 |
| 2025-03-06 | 24.06 | 24.38 | 24.01 | 24.29 | +1.38% | 43,454 | 105,303,895 |
| 2025-03-05 | 24.27 | 24.34 | 23.7 | 23.96 | -1.28% | 40,659 | 97,287,011 |
| 2025-03-04 | 24.5 | 24.52 | 24.16 | 24.27 | -0.9% | 33,109 | 80,305,291 |
| 2025-03-03 | 24.1 | 24.88 | 24.09 | 24.49 | +1.7% | 61,213 | 150,557,704 |
| 2025-02-28 | 24.75 | 24.87 | 24.01 | 24.08 | -2.86% | 47,303 | 115,195,912 |
| 2025-02-27 | 24.14 | 24.88 | 24.14 | 24.79 | +2.14% | 58,274 | 142,912,987 |
| 2025-02-26 | 24.05 | 24.34 | 24.02 | 24.27 | +0.96% | 31,891 | 77,140,813 |
| 2025-02-25 | 24.19 | 24.26 | 23.94 | 24.04 | -1.27% | 44,733 | 107,670,716 |
| 2025-02-24 | 24.68 | 24.83 | 24.17 | 24.35 | -1.97% | 65,200 | 159,327,597 |
| 2025-02-21 | 25 | 25.2 | 24.69 | 24.84 | -1.04% | 39,463 | 98,071,915 |
| 2025-02-20 | 24.88 | 25.33 | 24.78 | 25.1 | +0.6% | 38,158 | 95,522,842 |
| 2025-02-19 | 24.78 | 25.04 | 24.41 | 24.95 | +0.73% | 35,272 | 87,294,714 |
| 2025-02-18 | 25.24 | 25.33 | 24.72 | 24.77 | -2.09% | 31,320 | 78,288,741 |
| 2025-02-17 | 25.52 | 25.65 | 25.15 | 25.3 | -0.78% | 44,058 | 111,561,584 |
| 2025-02-14 | 25.4 | 25.85 | 25.31 | 25.5 | +0.31% | 32,867 | 84,092,253 |
| 2025-02-13 | 25.31 | 25.75 | 25.28 | 25.42 | +0.2% | 32,110 | 81,854,443 |
| 2025-02-12 | 25.36 | 25.43 | 25.12 | 25.37 | +0.04% | 24,259 | 61,276,387 |
| 2025-02-11 | 25.68 | 25.8 | 25.25 | 25.36 | -1.25% | 25,863 | 65,692,231 |
| 2025-02-10 | 25.7 | 25.84 | 25.45 | 25.68 | -0.04% | 32,040 | 82,224,068 |
| 2025-02-07 | 25.18 | 26.14 | 25.05 | 25.69 | +2.07% | 62,122 | 159,785,554 |
| 2025-02-06 | 24.56 | 25.32 | 24.37 | 25.17 | +2.53% | 34,923 | 87,087,665 |
| 2025-02-05 | 24.85 | 25 | 24.38 | 24.55 | -1.09% | 24,424 | 60,271,953 |
| 2025-01-27 | 24.87 | 25.34 | 24.8 | 24.82 | +0.28% | 30,022 | 75,256,249 |
| 2025-01-24 | 24.44 | 24.77 | 24.29 | 24.75 | +1.23% | 26,369 | 64,685,396 |
| 2025-01-23 | 24.63 | 24.88 | 24.44 | 24.45 | 0% | 21,845 | 53,898,141 |
| 2025-01-22 | 24.71 | 24.83 | 24.31 | 24.45 | -1.57% | 21,006 | 51,503,562 |
| 2025-01-21 | 24.9 | 24.96 | 24.5 | 24.84 | -0.08% | 19,491 | 48,190,294 |
| 2025-01-20 | 24.88 | 25.15 | 24.8 | 24.86 | +0.32% | 28,196 | 70,365,930 |
| 2025-01-17 | 24.68 | 24.96 | 24.52 | 24.78 | +0.28% | 24,763 | 61,408,371 |
| 2025-01-16 | 24.75 | 25.11 | 24.51 | 24.71 | 0% | 26,529 | 65,846,087 |
| 2025-01-15 | 24.88 | 25.05 | 24.63 | 24.71 | -1.16% | 25,681 | 63,727,019 |
| 2025-01-14 | 24.4 | 25.15 | 24.31 | 25 | +2.25% | 41,044 | 101,761,955 |
| 2025-01-13 | 23.65 | 24.62 | 23.4 | 24.45 | +3.34% | 39,626 | 95,304,887 |
| 2025-01-10 | 24.22 | 24.44 | 23.6 | 23.66 | -2.35% | 28,856 | 69,156,399 |
| 2025-01-09 | 24.2 | 24.45 | 24.2 | 24.23 | -0.66% | 21,370 | 51,944,686 |
| 2025-01-08 | 24.45 | 24.55 | 23.8 | 24.39 | -0.49% | 29,693 | 71,913,463 |
| 2025-01-07 | 24.49 | 24.54 | 24.08 | 24.51 | +0.33% | 26,039 | 63,330,760 |
| 2025-01-06 | 24.32 | 24.81 | 24.1 | 24.43 | +0.45% | 27,861 | 67,991,532 |
| 2025-01-03 | 25.32 | 25.5 | 24.29 | 24.32 | -3.8% | 38,981 | 96,880,758 |
| 2025-01-02 | 25.64 | 26.03 | 25.06 | 25.28 | -1.33% | 41,967 | 107,405,836 |
| 2024-12-31 | 26.16 | 26.31 | 25.5 | 25.62 | -2.29% | 38,971 | 100,753,010 |
| 2024-12-30 | 26.29 | 26.54 | 26.13 | 26.22 | -0.64% | 28,907 | 75,938,571 |
| 2024-12-27 | 26.54 | 26.63 | 26.12 | 26.39 | -0.42% | 30,698 | 80,916,979 |
| 2024-12-26 | 26.59 | 26.75 | 26.44 | 26.5 | -0.38% | 31,364 | 83,294,370 |
| 2024-12-25 | 26.88 | 26.93 | 26.41 | 26.6 | -1.04% | 28,382 | 75,490,846 |
| 2024-12-24 | 26.2 | 26.98 | 26.2 | 26.88 | +2.6% | 43,464 | 115,780,744 |
| 2024-12-23 | 26.95 | 27.04 | 26.17 | 26.2 | -2.67% | 40,279 | 106,769,692 |
| 2024-12-20 | 26.34 | 27.55 | 26.23 | 26.92 | +1.93% | 67,431 | 182,861,333 |
| 2024-12-19 | 26.03 | 26.49 | 25.92 | 26.41 | +0.34% | 32,985 | 86,396,929 |
| 2024-12-18 | 26.61 | 26.71 | 26.29 | 26.32 | -0.42% | 31,359 | 82,828,219 |
| 2024-12-17 | 26.98 | 27.04 | 26.35 | 26.43 | -2.18% | 46,617 | 124,084,510 |
| 2024-12-16 | 27.51 | 27.8 | 26.88 | 27.02 | -1.92% | 62,049 | 168,855,132 |
| 2024-12-13 | 28.18 | 28.25 | 27.5 | 27.55 | -3.4% | 87,877 | 244,608,831 |
| 2024-12-12 | 27.1 | 28.54 | 27.1 | 28.52 | +4.97% | 131,922 | 368,747,314 |
| 2024-12-11 | 26.8 | 27.51 | 26.72 | 27.17 | +1.27% | 59,566 | 162,115,057 |
| 2024-12-10 | 27.68 | 27.72 | 26.77 | 26.83 | +0.19% | 83,066 | 227,055,418 |
| 2024-12-09 | 26.79 | 26.96 | 26.49 | 26.78 | -0.04% | 37,864 | 101,257,056 |
| 2024-12-06 | 26.19 | 26.96 | 26.1 | 26.79 | +1.86% | 47,163 | 125,154,066 |
| 2024-12-05 | 26.14 | 26.53 | 26.03 | 26.3 | +0.11% | 29,232 | 76,845,371 |
| 2024-12-04 | 26.76 | 26.76 | 26.14 | 26.27 | -1.87% | 38,019 | 100,577,865 |
| 2024-12-03 | 27.08 | 27.09 | 26.52 | 26.77 | -1.18% | 40,812 | 109,214,686 |
| 2024-12-02 | 26.27 | 27.23 | 26.14 | 27.09 | +3.16% | 62,858 | 168,567,188 |
| 2024-11-29 | 25.66 | 26.44 | 25.56 | 26.26 | +2.1% | 47,238 | 123,333,374 |
| 2024-11-28 | 25.95 | 26.16 | 25.7 | 25.72 | -1% | 35,992 | 93,247,398 |
| 2024-11-27 | 25.65 | 25.98 | 24.95 | 25.98 | +1.33% | 47,066 | 119,626,712 |
| 2024-11-26 | 25.55 | 26.07 | 25.35 | 25.64 | +0.16% | 36,067 | 92,859,125 |
| 2024-11-25 | 25.7 | 25.85 | 25.29 | 25.6 | -0.31% | 38,970 | 99,552,184 |
| 2024-11-22 | 26.83 | 26.96 | 25.61 | 25.68 | -4.25% | 55,421 | 145,701,505 |
| 2024-11-21 | 26.96 | 26.97 | 26.65 | 26.82 | -0.56% | 36,006 | 96,595,661 |
| 2024-11-20 | 26.68 | 27 | 26.45 | 26.97 | +1.24% | 46,585 | 124,468,997 |
| 2024-11-19 | 26.05 | 26.64 | 26.02 | 26.64 | +2.54% | 45,288 | 119,118,649 |
| 2024-11-18 | 26.66 | 26.82 | 25.91 | 25.98 | -2.81% | 65,837 | 172,816,683 |
| 2024-11-15 | 27.35 | 27.47 | 26.66 | 26.73 | -2.87% | 66,017 | 178,893,010 |
| 2024-11-14 | 28.33 | 28.47 | 27.51 | 27.52 | -3.44% | 72,332 | 202,163,980 |
| 2024-11-13 | 28.73 | 28.97 | 28.04 | 28.5 | -0.8% | 90,455 | 257,285,262 |
| 2024-11-12 | 28.06 | 29.38 | 28 | 28.73 | +2.57% | 164,643 | 472,287,788 |
| 2024-11-11 | 27.6 | 28.04 | 27.3 | 28.01 | +1.01% | 96,335 | 266,959,480 |
| 2024-11-08 | 28.13 | 28.28 | 27.53 | 27.73 | -0.79% | 96,575 | 269,012,984 |
| 2024-11-07 | 26.9 | 28.11 | 26.78 | 27.95 | +3.14% | 119,149 | 329,743,485 |
| 2024-11-06 | 27.4 | 27.63 | 26.91 | 27.1 | -1.24% | 98,290 | 267,720,098 |
| 2024-11-05 | 27.18 | 27.62 | 26.82 | 27.44 | +0.96% | 97,791 | 266,959,492 |
| 2024-11-04 | 26.59 | 27.18 | 26.39 | 27.18 | +2.76% | 77,820 | 209,546,704 |
| 2024-11-01 | 26.22 | 26.61 | 25.89 | 26.45 | +0.42% | 78,645 | 207,231,249 |
| 2024-10-31 | 26.05 | 26.5 | 25.82 | 26.34 | +0.65% | 78,138 | 204,576,452 |
| 2024-10-30 | 26.5 | 26.85 | 25.92 | 26.17 | -2.28% | 94,226 | 248,164,533 |
| 2024-10-29 | 27.86 | 28.1 | 26.75 | 26.78 | -4.12% | 134,765 | 369,183,908 |
| 2024-10-28 | 28 | 28.15 | 27.58 | 27.93 | -0.96% | 115,231 | 320,837,424 |
| 2024-10-25 | 28 | 28.38 | 27.7 | 28.2 | +0.25% | 151,240 | 424,173,230 |
| 2024-10-24 | 28.08 | 28.97 | 27.55 | 28.13 | -11.9% | 280,825 | 792,966,689 |
| 2024-10-23 | 30.21 | 32.48 | 29.86 | 31.93 | +5% | 150,449 | 464,387,090 |
| 2024-10-22 | 29.6 | 30.42 | 29.34 | 30.41 | +2.49% | 79,700 | 238,741,626 |
| 2024-10-21 | 29.98 | 30.36 | 28.91 | 29.67 | -0.77% | 98,625 | 292,529,892 |
| 2024-10-18 | 28.4 | 30.83 | 28.35 | 29.9 | +4.91% | 118,138 | 347,974,110 |
| 2024-10-17 | 29 | 29.38 | 28.41 | 28.5 | -1.25% | 48,005 | 139,110,691 |
| 2024-10-16 | 28.36 | 29.18 | 28.21 | 28.86 | +0.28% | 54,032 | 154,739,209 |
| 2024-10-15 | 29.8 | 30.19 | 28.74 | 28.78 | -4.45% | 71,890 | 211,522,984 |
| 2024-10-14 | 29.47 | 30.36 | 28.7 | 30.12 | +2.24% | 76,855 | 227,068,800 |
| 2024-10-11 | 31.8 | 31.8 | 29.1 | 29.46 | -7.59% | 79,796 | 240,019,252 |
| 2024-10-10 | 32.68 | 33.3 | 31.31 | 31.88 | +0.57% | 85,128 | 274,891,484 |
| 2024-10-09 | 34.8 | 34.8 | 31.41 | 31.7 | -14.28% | 156,735 | 518,898,622 |
| 2024-10-08 | 40.3 | 40.3 | 34.03 | 36.98 | +8.92% | 226,313 | 828,003,258 |
| 2024-09-30 | 30.58 | 34.5 | 29.88 | 33.95 | +16.27% | 160,294 | 512,965,563 |
| 2024-09-27 | 27.96 | 29.49 | 27.36 | 29.2 | +7.16% | 95,088 | 270,379,573 |
| 2024-09-26 | 25.38 | 27.28 | 25.26 | 27.25 | +7.2% | 84,658 | 223,460,572 |
| 2024-09-25 | 25.9 | 26.42 | 25.37 | 25.42 | -0.43% | 66,693 | 172,975,073 |
| 2024-09-24 | 23.99 | 25.53 | 23.51 | 25.53 | +7.77% | 67,985 | 167,771,869 |
| 2024-09-23 | 23.44 | 23.98 | 23.3 | 23.69 | +0.89% | 29,689 | 70,383,739 |
| 2024-09-20 | 23.75 | 23.75 | 23.15 | 23.48 | -1.01% | 25,122 | 58,733,087 |
| 2024-09-19 | 23.48 | 24.28 | 23.13 | 23.72 | +1.67% | 40,943 | 97,291,783 |
| 2024-09-18 | 23.53 | 23.66 | 22.89 | 23.33 | -0.77% | 37,453 | 86,997,115 |
| 2024-09-13 | 24.3 | 24.39 | 23.43 | 23.51 | -3.21% | 34,926 | 82,943,352 |
| 2024-09-12 | 24.7 | 25.19 | 24.26 | 24.29 | -1.66% | 28,841 | 70,955,503 |
| 2024-09-11 | 24.69 | 24.93 | 24.53 | 24.7 | -0.24% | 27,602 | 68,172,262 |
| 2024-09-10 | 25.02 | 25.1 | 24.38 | 24.76 | -0.56% | 26,225 | 64,697,905 |
| 2024-09-09 | 25.46 | 25.64 | 24.7 | 24.9 | -3% | 31,740 | 79,413,769 |
| 2024-09-06 | 26.6 | 26.6 | 25.66 | 25.67 | -3.02% | 26,382 | 68,591,961 |
| 2024-09-05 | 26.34 | 26.86 | 26.23 | 26.47 | +0.84% | 19,529 | 51,743,312 |
| 2024-09-04 | 26.5 | 26.62 | 26.05 | 26.25 | -1.5% | 22,393 | 58,860,858 |
| 2024-09-03 | 26.28 | 26.76 | 25.91 | 26.65 | +1.33% | 25,781 | 68,149,235 |
| 2024-09-02 | 27.4 | 27.4 | 26.3 | 26.3 | -5.67% | 31,778 | 85,000,223 |
| 2024-08-30 | 27.77 | 28.47 | 27.41 | 27.88 | +0.4% | 55,061 | 154,837,073 |
| 2024-08-29 | 26.71 | 28 | 26.7 | 27.77 | +3.08% | 45,976 | 126,432,380 |
| 2024-08-28 | 26.46 | 27.09 | 26.37 | 26.94 | +1.89% | 32,118 | 86,090,065 |
| 2024-08-27 | 26.38 | 26.59 | 25.93 | 26.44 | +0.27% | 22,728 | 59,717,802 |
| 2024-08-26 | 26.8 | 26.8 | 26.22 | 26.37 | -2.04% | 25,801 | 68,126,686 |
| 2024-08-23 | 26.09 | 27.28 | 26.08 | 26.92 | +1.74% | 47,855 | 128,497,293 |
| 2024-08-22 | 26.18 | 26.55 | 25.7 | 26.46 | +0.76% | 36,619 | 95,995,944 |
| 2024-08-21 | 26.9 | 27.13 | 25.85 | 26.26 | -2.6% | 63,631 | 167,568,378 |
| 2024-08-20 | 27.42 | 27.55 | 26.7 | 26.96 | -1.21% | 52,468 | 141,575,703 |
| 2024-08-19 | 28.78 | 28.8 | 27.25 | 27.29 | -10.26% | 130,094 | 361,179,180 |
| 2024-08-16 | 29.06 | 30.69 | 28.72 | 30.41 | +4.65% | 59,999 | 179,466,417 |
| 2024-08-15 | 29.45 | 30.22 | 28.99 | 29.06 | -2.09% | 52,826 | 155,892,152 |
| 2024-08-14 | 31.95 | 31.95 | 29.65 | 29.68 | -6.81% | 66,707 | 201,957,984 |
| 2024-08-13 | 31.69 | 31.98 | 31.2 | 31.85 | 0% | 30,454 | 96,149,115 |
| 2024-08-12 | 32.39 | 32.67 | 31.6 | 31.85 | -1.36% | 31,595 | 101,257,468 |
| 2024-08-09 | 33.4 | 34.51 | 32.23 | 32.29 | -4.16% | 66,009 | 218,161,576 |
| 2024-08-08 | 31.6 | 34.29 | 31.5 | 33.69 | +7.02% | 97,952 | 324,024,235 |
| 2024-08-07 | 31.17 | 31.58 | 30.68 | 31.48 | +0.99% | 28,172 | 87,902,872 |
| 2024-08-06 | 31.51 | 31.82 | 30.85 | 31.17 | -0.03% | 30,521 | 95,460,264 |
| 2024-08-05 | 31.82 | 33.16 | 31.16 | 31.18 | -3.08% | 50,443 | 161,929,415 |
| 2024-08-02 | 32.45 | 33.43 | 32.06 | 32.17 | -1.44% | 41,953 | 136,767,524 |
| 2024-08-01 | 32.47 | 33.55 | 32.11 | 32.64 | -0.12% | 57,789 | 189,771,599 |
| 2024-07-31 | 30.17 | 33.28 | 30 | 32.68 | +7.11% | 89,700 | 287,701,222 |
| 2024-07-30 | 30.5 | 32.96 | 30 | 30.51 | +5.21% | 101,343 | 315,727,866 |
| 2024-07-29 | 29.36 | 29.69 | 28.99 | 29 | -1.63% | 20,693 | 60,480,589 |
| 2024-07-26 | 29.52 | 29.93 | 29.2 | 29.48 | -0.27% | 20,508 | 60,647,156 |
| 2024-07-25 | 29.5 | 29.99 | 28.86 | 29.56 | -0.14% | 29,459 | 86,728,261 |
| 2024-07-24 | 30.34 | 30.41 | 29.16 | 29.6 | -2.76% | 30,264 | 89,808,340 |
| 2024-07-23 | 31.9 | 31.93 | 30.41 | 30.44 | -4.58% | 32,866 | 101,617,408 |
| 2024-07-22 | 32.28 | 32.78 | 31.81 | 31.9 | -1.15% | 26,176 | 84,271,524 |
| 2024-07-19 | 31.89 | 32.46 | 31.61 | 32.27 | -0.09% | 25,503 | 81,954,358 |
| 2024-07-18 | 31.05 | 32.34 | 30.75 | 32.3 | +4.03% | 44,119 | 140,345,333 |
| 2024-07-17 | 31.07 | 31.18 | 30.23 | 31.05 | -0.29% | 28,971 | 89,012,902 |
| 2024-07-16 | 31.92 | 32 | 30.44 | 31.14 | -2.54% | 42,313 | 130,886,255 |
| 2024-07-15 | 32.32 | 32.43 | 31.64 | 31.95 | -1.66% | 24,613 | 78,706,578 |
| 2024-07-12 | 32.98 | 32.98 | 32.18 | 32.49 | -1.46% | 31,467 | 102,234,310 |
| 2024-07-11 | 32.72 | 33.58 | 32.2 | 32.97 | +2.01% | 41,147 | 135,662,084 |
| 2024-07-10 | 32.7 | 33.28 | 32.12 | 32.32 | -1.61% | 37,749 | 123,425,018 |
| 2024-07-09 | 31.6 | 32.92 | 31.32 | 32.85 | +3.96% | 42,327 | 136,556,582 |
| 2024-07-08 | 31.98 | 31.98 | 31.02 | 31.6 | -1.62% | 30,220 | 95,173,678 |
| 2024-07-05 | 30.91 | 32.33 | 30.56 | 32.12 | +3.58% | 47,579 | 150,406,769 |
| 2024-07-04 | 31.49 | 31.57 | 30.85 | 31.01 | -0.86% | 20,670 | 64,340,838 |
| 2024-07-03 | 31.73 | 31.91 | 30.98 | 31.28 | -1.32% | 26,278 | 82,125,173 |
| 2024-07-02 | 32.79 | 32.9 | 31.51 | 31.7 | -3.94% | 41,696 | 133,463,434 |
| 2024-07-01 | 31.98 | 33.2 | 31.74 | 33 | +3.09% | 35,493 | 115,284,475 |
| 2024-06-28 | 32.09 | 32.71 | 31.96 | 32.01 | -0.25% | 32,050 | 103,640,141 |
| 2024-06-27 | 33.01 | 33.1 | 32.06 | 32.09 | -3.11% | 36,960 | 119,561,668 |
| 2024-06-26 | 33.15 | 33.8 | 32.94 | 33.12 | -0.63% | 51,345 | 171,043,809 |
| 2024-06-25 | 33.88 | 33.98 | 32.77 | 33.33 | -1.42% | 44,021 | 145,902,471 |
| 2024-06-24 | 34.36 | 34.93 | 33.73 | 33.81 | -2.73% | 34,434 | 117,760,207 |
| 2024-06-21 | 34.86 | 35.23 | 34.35 | 34.76 | -0.34% | 22,361 | 77,556,577 |
| 2024-06-20 | 35.35 | 36.06 | 34.54 | 34.88 | -1.27% | 31,219 | 109,681,812 |
| 2024-06-19 | 36.05 | 36.14 | 35.21 | 35.33 | -2% | 22,305 | 79,294,043 |
| 2024-06-18 | 36.43 | 36.75 | 35.76 | 36.05 | -0.99% | 28,202 | 101,648,000 |
| 2024-06-17 | 34.99 | 36.86 | 34.92 | 36.41 | +3.12% | 46,500 | 167,855,800 |
| 2024-06-14 | 36.51 | 36.9 | 35.01 | 35.31 | -3.74% | 59,044 | 211,175,123 |
| 2024-06-13 | 38.06 | 38.29 | 36.34 | 36.68 | -3.78% | 51,547 | 191,012,202 |
| 2024-06-12 | 37.16 | 38.82 | 36.88 | 38.12 | +2.58% | 49,466 | 188,589,148 |
| 2024-06-11 | 37.51 | 37.55 | 36.8 | 37.16 | -0.93% | 30,590 | 113,459,252 |
| 2024-06-07 | 38.68 | 39.13 | 36.96 | 37.51 | -3.02% | 57,741 | 218,993,884 |
| 2024-06-06 | 37.26 | 40.28 | 37.26 | 38.68 | +5.37% | 101,771 | 396,685,762 |
| 2024-06-05 | 36.88 | 37.87 | 36.7 | 36.71 | -0.27% | 45,538 | 169,937,558 |
| 2024-06-04 | 35.8 | 36.98 | 35.68 | 36.81 | +1.97% | 33,132 | 120,954,559 |
| 2024-06-03 | 35.8 | 36.67 | 35.6 | 36.1 | +0.7% | 29,919 | 108,251,072 |
| 2024-05-31 | 36.12 | 36.48 | 35.7 | 35.85 | -0.58% | 20,910 | 75,513,730 |
| 2024-05-30 | 36.6 | 36.77 | 35.97 | 36.06 | -2.22% | 24,117 | 87,454,299 |
| 2024-05-29 | 36.3 | 37.08 | 36.01 | 36.88 | +1.88% | 34,002 | 124,652,009 |
| 2024-05-28 | 37.16 | 37.28 | 35.91 | 36.2 | -2.95% | 45,402 | 165,129,746 |
| 2024-05-27 | 36.88 | 37.32 | 36.8 | 37.3 | +0.97% | 31,416 | 116,442,606 |
| 2024-05-24 | 37.6 | 37.83 | 36.9 | 36.94 | -1.89% | 28,493 | 106,144,075 |
| 2024-05-23 | 38.76 | 38.76 | 36.83 | 37.65 | -2.71% | 76,883 | 287,933,268 |
| 2024-05-22 | 40.41 | 40.5 | 38.2 | 38.7 | -3.97% | 54,451 | 212,366,524 |
| 2024-05-21 | 39.75 | 40.7 | 39.22 | 40.3 | +1.38% | 41,979 | 167,426,484 |
| 2024-05-20 | 40.02 | 40.38 | 39.22 | 39.75 | -1.51% | 69,523 | 275,639,763 |
| 2024-05-17 | 39.39 | 41.35 | 39.17 | 40.36 | -49.73% | 62,973 | 254,248,153 |
| 2024-05-16 | 86.18 | 86.22 | 79.97 | 80.28 | -6.52% | 48,444 | 394,575,696 |
| 2024-05-15 | 90.23 | 90.23 | 85.25 | 85.88 | -4.03% | 30,080 | 262,112,346 |
| 2024-05-14 | 84.98 | 89.6 | 84.18 | 89.49 | +5.43% | 34,452 | 301,772,479 |
| 2024-05-13 | 86.71 | 87 | 84.05 | 84.88 | -1.07% | 17,780 | 151,363,601 |
| 2024-05-10 | 86.44 | 87.42 | 85.3 | 85.8 | -1% | 15,101 | 130,201,251 |
| 2024-05-09 | 83.71 | 87.28 | 83.71 | 86.67 | +3.68% | 23,911 | 205,124,323 |
| 2024-05-08 | 85.22 | 86.1 | 83.38 | 83.59 | -2.06% | 15,202 | 128,140,837 |
| 2024-05-07 | 85.16 | 87.95 | 84.79 | 85.35 | -0.51% | 20,489 | 176,196,830 |
| 2024-05-06 | 81.41 | 86.5 | 81.41 | 85.79 | +6.1% | 32,122 | 272,384,784 |
| 2024-04-30 | 79.87 | 82.28 | 79.5 | 80.86 | +1.01% | 21,392 | 173,125,478 |
| 2024-04-29 | 81.3 | 82.95 | 79.82 | 80.05 | -2.14% | 24,746 | 200,543,411 |
| 2024-04-26 | 79.4 | 82.23 | 79.28 | 81.8 | +3.02% | 16,759 | 136,103,277 |
| 2024-04-25 | 78.6 | 79.93 | 78.52 | 79.4 | +0.03% | 9,273 | 73,446,978 |
| 2024-04-24 | 79.62 | 80.2 | 78.1 | 79.38 | -0.28% | 17,306 | 137,316,005 |
| 2024-04-23 | 79.8 | 80.8 | 79 | 79.6 | -0.04% | 13,802 | 110,006,198 |
| 2024-04-22 | 78.8 | 80.99 | 77.82 | 79.63 | +0.16% | 21,681 | 172,140,318 |
| 2024-04-19 | 82.14 | 82.9 | 79.06 | 79.5 | -3.73% | 26,555 | 213,036,200 |
| 2024-04-18 | 82.3 | 83.55 | 79.31 | 82.58 | -1.29% | 28,613 | 233,900,474 |
| 2024-04-17 | 87 | 87.5 | 74.2 | 83.66 | -5.05% | 40,852 | 335,697,786 |
| 2024-04-16 | 84.98 | 88.8 | 84.5 | 88.11 | +3.05% | 24,273 | 212,476,914 |
| 2024-04-15 | 85.22 | 86.34 | 83.2 | 85.5 | +0.15% | 14,509 | 123,106,823 |
| 2024-04-12 | 82.62 | 86.44 | 81.87 | 85.37 | +4.19% | 16,327 | 138,553,772 |
| 2024-04-11 | 80.05 | 83.15 | 79.92 | 81.94 | +1.76% | 9,933 | 81,572,750 |
| 2024-04-10 | 81.16 | 81.16 | 79.8 | 80.52 | -0.87% | 7,285 | 58,550,798 |
| 2024-04-09 | 80.15 | 82 | 79.02 | 81.23 | +1.28% | 9,375 | 75,741,878 |
| 2024-04-08 | 80.85 | 81.91 | 79.89 | 80.2 | -0.74% | 10,314 | 83,142,155 |
| 2024-04-03 | 79.71 | 81.3 | 78.92 | 80.8 | +1.37% | 12,860 | 103,221,901 |
| 2024-04-02 | 82.56 | 83.58 | 78.31 | 79.71 | -3.7% | 19,532 | 156,455,225 |
| 2024-04-01 | 78.4 | 83.08 | 78.4 | 82.77 | +5.88% | 18,514 | 150,167,692 |
| 2024-03-29 | 77.97 | 78.5 | 77.37 | 78.17 | +0.22% | 9,250 | 72,041,924 |
| 2024-03-28 | 79.1 | 79.8 | 77 | 78 | -1.25% | 10,084 | 79,266,565 |
| 2024-03-27 | 79.6 | 80.53 | 78.83 | 78.99 | -0.77% | 8,496 | 67,748,463 |
| 2024-03-26 | 79.92 | 80.28 | 78.36 | 79.6 | +0.26% | 8,399 | 66,777,286 |
| 2024-03-25 | 78.9 | 81.8 | 78.01 | 79.39 | +1.89% | 14,825 | 118,821,853 |
| 2024-03-22 | 77.49 | 78.68 | 76.4 | 77.92 | +0.58% | 13,167 | 102,374,267 |
| 2024-03-21 | 79.64 | 80.31 | 77.2 | 77.47 | -2.71% | 16,038 | 125,528,667 |
| 2024-03-20 | 79.89 | 80.64 | 78.81 | 79.63 | -0.83% | 6,993 | 55,704,153 |
| 2024-03-19 | 79.62 | 81 | 79.08 | 80.3 | +0.39% | 8,131 | 65,212,424 |
| 2024-03-18 | 80.1 | 80.8 | 78.71 | 79.99 | +0.01% | 13,392 | 106,483,744 |
| 2024-03-15 | 77.88 | 79.98 | 77.51 | 79.98 | +3.07% | 11,959 | 94,173,356 |
| 2024-03-14 | 77.69 | 78.18 | 76.92 | 77.6 | -0.12% | 7,795 | 60,365,426 |
| 2024-03-13 | 76.43 | 78.38 | 76.1 | 77.69 | +1.57% | 13,038 | 100,409,949 |
| 2024-03-12 | 77.56 | 77.97 | 75.91 | 76.49 | -1.81% | 12,106 | 92,933,772 |
| 2024-03-11 | 76.6 | 78.19 | 75 | 77.9 | +1.63% | 16,263 | 124,535,351 |
| 2024-03-08 | 75.89 | 77.28 | 75.1 | 76.65 | +0.84% | 11,454 | 87,619,006 |
| 2024-03-07 | 76.5 | 78.41 | 75.7 | 76.01 | -0.63% | 22,407 | 172,441,977 |
| 2024-03-06 | 71.02 | 77.88 | 69.8 | 76.49 | +6.56% | 24,118 | 177,853,416 |
| 2024-03-05 | 70.68 | 73.4 | 69.6 | 71.78 | +1.48% | 23,269 | 167,106,635 |
| 2024-03-04 | 67.7 | 71.6 | 67.22 | 70.73 | +5.22% | 26,445 | 183,089,507 |
| 2024-03-01 | 65.32 | 67.62 | 64.42 | 67.22 | +3.26% | 19,612 | 130,250,445 |
| 2024-02-29 | 61.98 | 65.19 | 61.71 | 65.1 | +4.44% | 17,074 | 109,277,978 |
| 2024-02-28 | 64.21 | 65.69 | 62.29 | 62.33 | -2.91% | 21,699 | 139,221,112 |
| 2024-02-27 | 62.41 | 64.78 | 62.41 | 64.2 | +2.38% | 17,681 | 113,047,842 |
| 2024-02-26 | 62.65 | 63.48 | 62.09 | 62.71 | -0.1% | 14,246 | 89,319,127 |
| 2024-02-23 | 63.05 | 63.45 | 61.86 | 62.77 | -0.68% | 12,153 | 75,908,379 |
| 2024-02-22 | 62.91 | 63.34 | 62.23 | 63.2 | +0.3% | 12,273 | 77,046,119 |
| 2024-02-21 | 62.04 | 65.49 | 61.61 | 63.01 | +0.65% | 19,663 | 125,144,453 |
| 2024-02-20 | 61.75 | 62.62 | 61.05 | 62.6 | +1.34% | 12,807 | 79,286,590 |
| 2024-02-19 | 63.1 | 63.24 | 61.04 | 61.77 | -1.8% | 18,950 | 117,310,463 |
| 2024-02-08 | 62 | 65.36 | 61.9 | 62.9 | +1.7% | 24,323 | 155,784,973 |
| 2024-02-07 | 60.09 | 63.2 | 59.86 | 61.85 | +2.83% | 19,940 | 123,422,038 |
| 2024-02-06 | 54.99 | 60.99 | 53.53 | 60.15 | +9.17% | 21,142 | 122,566,599 |
| 2024-02-05 | 55.88 | 56.79 | 52.9 | 55.1 | -2.3% | 19,961 | 110,006,306 |
| 2024-02-02 | 58 | 58.3 | 55.05 | 56.4 | -2.57% | 17,464 | 98,985,471 |
| 2024-02-01 | 59.4 | 60.32 | 57.16 | 57.89 | -3.36% | 16,568 | 96,871,232 |
| 2024-01-31 | 60.17 | 60.98 | 58.37 | 59.9 | -0.51% | 11,561 | 69,422,113 |
| 2024-01-30 | 62 | 63.19 | 59.88 | 60.21 | -3.74% | 10,541 | 64,647,699 |
| 2024-01-29 | 63 | 64.5 | 61.62 | 62.55 | -0.7% | 11,517 | 72,663,376 |
| 2024-01-26 | 64.76 | 65.78 | 62.85 | 62.99 | -3.48% | 12,116 | 77,333,455 |
| 2024-01-25 | 64.96 | 66.05 | 62.76 | 65.26 | -0.03% | 20,276 | 130,593,843 |
| 2024-01-24 | 64.28 | 65.52 | 62.56 | 65.28 | +1.54% | 11,607 | 74,236,541 |
| 2024-01-23 | 61.41 | 64.55 | 60.41 | 64.29 | +5.13% | 18,663 | 117,747,755 |
| 2024-01-22 | 65.06 | 65.33 | 60.55 | 61.15 | -6.7% | 20,027 | 124,959,351 |
| 2024-01-19 | 67.6 | 67.6 | 64.74 | 65.54 | -3.18% | 16,315 | 107,758,800 |
| 2024-01-18 | 66.22 | 68.4 | 65.4 | 67.69 | +1.09% | 23,970 | 159,475,805 |
| 2024-01-17 | 68.6 | 70 | 66.92 | 66.96 | -2.55% | 19,446 | 132,879,941 |
| 2024-01-16 | 69.58 | 70.28 | 65.52 | 68.71 | +2.08% | 39,987 | 272,328,240 |
| 2024-01-15 | 69.76 | 70.56 | 67.21 | 67.31 | -3.25% | 25,284 | 173,012,992 |
| 2024-01-12 | 71.5 | 71.76 | 69.3 | 69.57 | -2.22% | 21,940 | 154,496,513 |
| 2024-01-11 | 66 | 72.58 | 65.2 | 71.15 | +7.82% | 42,964 | 300,694,144 |
| 2024-01-10 | 63.09 | 67.77 | 62.82 | 65.99 | +3.09% | 21,729 | 143,038,695 |
| 2024-01-09 | 63.29 | 65.44 | 62.61 | 64.01 | +0.38% | 14,310 | 91,695,732 |
| 2024-01-08 | 65.66 | 66.55 | 63.35 | 63.77 | -3.28% | 20,426 | 132,040,218 |
| 2024-01-05 | 64.66 | 67.17 | 64.21 | 65.93 | +1.51% | 27,121 | 177,707,282 |
| 2024-01-04 | 62.62 | 67.99 | 62.11 | 64.95 | +2.8% | 39,858 | 260,507,843 |
| 2024-01-03 | 59.61 | 63.87 | 59.11 | 63.18 | +6.01% | 24,499 | 151,703,604 |
| 2024-01-02 | 62.21 | 62.23 | 59.37 | 59.6 | -4.23% | 17,777 | 106,990,749 |
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：