股票概览
87.49
-0.26%
-0.23
87.77
开盘价
88.88
最高价
86.5
最低价
19,156
成交量
数据更新至: 2025-03-25
技术指标
83.96
MA5 (5日均线)
83.12
MA10 (10日均线)
86.80
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 87.77 | 88.88 | 86.5 | 87.49 | -0.26% | 19,156 | 167,775,264 |
| 2025-03-24 | 82 | 88.5 | 80.9 | 87.72 | +8.9% | 44,340 | 381,274,350 |
| 2025-03-21 | 81.18 | 83.16 | 80.55 | 80.55 | -1.07% | 20,652 | 168,474,012 |
| 2025-03-20 | 82.18 | 82.69 | 80.65 | 81.42 | -1.46% | 10,232 | 83,306,676 |
| 2025-03-19 | 81.85 | 84.26 | 81.6 | 82.63 | +0.89% | 19,235 | 159,222,607 |
| 2025-03-18 | 82.22 | 82.89 | 80.28 | 81.9 | -0.16% | 19,633 | 159,587,662 |
| 2025-03-17 | 84.26 | 86 | 81.5 | 82.03 | -2.87% | 35,786 | 301,337,499 |
| 2025-03-14 | 83.6 | 86.48 | 82.7 | 84.45 | +1.23% | 34,436 | 289,642,844 |
| 2025-03-13 | 79.16 | 84 | 79.15 | 83.42 | +4.85% | 39,505 | 325,092,704 |
| 2025-03-12 | 81.51 | 81.7 | 77.5 | 79.56 | -1.7% | 41,360 | 328,073,476 |
| 2025-03-11 | 85.3 | 87.22 | 78 | 80.94 | -6.58% | 63,293 | 515,218,780 |
| 2025-03-10 | 87.26 | 88.11 | 83.2 | 86.64 | -0.29% | 25,866 | 222,730,166 |
| 2025-03-07 | 93.19 | 94.56 | 85.05 | 86.89 | -6.77% | 44,874 | 397,543,438 |
| 2025-03-06 | 91.95 | 96 | 90.23 | 93.2 | +0.85% | 23,186 | 216,286,283 |
| 2025-03-05 | 89 | 93.55 | 88.62 | 92.41 | +4.5% | 30,422 | 277,840,171 |
| 2025-03-04 | 86.19 | 91 | 85 | 88.43 | -7.74% | 63,748 | 562,086,857 |
| 2025-03-03 | 95.23 | 99.38 | 93.58 | 95.85 | +2.66% | 24,566 | 238,106,087 |
| 2025-02-28 | 95 | 96.98 | 93.37 | 93.37 | -0.84% | 17,638 | 167,794,433 |
| 2025-02-27 | 92.94 | 97.56 | 92.17 | 94.16 | +1.31% | 20,764 | 197,683,913 |
| 2025-02-26 | 92.46 | 95 | 91.52 | 92.94 | +0.31% | 13,992 | 130,265,516 |
| 2025-02-25 | 91.87 | 93.42 | 89.6 | 92.65 | +0.49% | 16,563 | 151,483,449 |
| 2025-02-24 | 94.2 | 95.99 | 92.05 | 92.2 | -2.12% | 17,563 | 163,717,660 |
| 2025-02-21 | 95.36 | 96.49 | 92.05 | 94.2 | -1.23% | 21,879 | 204,957,222 |
| 2025-02-20 | 95.78 | 97 | 93.8 | 95.37 | +0.76% | 11,880 | 113,216,557 |
| 2025-02-19 | 94.26 | 96.17 | 92.5 | 94.65 | +0.39% | 16,463 | 155,631,780 |
| 2025-02-18 | 96.99 | 102.32 | 93.8 | 94.28 | -2.5% | 28,308 | 278,760,589 |
| 2025-02-17 | 95.15 | 97.2 | 94.51 | 96.7 | -0.1% | 14,065 | 134,958,344 |
| 2025-02-14 | 97 | 98 | 93.58 | 96.8 | -0.77% | 20,747 | 199,705,287 |
| 2025-02-13 | 99.04 | 100.13 | 96.58 | 97.55 | -1.51% | 11,814 | 115,906,971 |
| 2025-02-12 | 97.2 | 99.18 | 96.03 | 99.05 | +1.54% | 13,267 | 130,343,813 |
| 2025-02-11 | 98.9 | 100.9 | 96.97 | 97.55 | -1.59% | 14,943 | 148,242,143 |
| 2025-02-10 | 98.86 | 100.43 | 96.21 | 99.13 | +0.64% | 13,656 | 134,454,839 |
| 2025-02-07 | 97.12 | 99.3 | 95.44 | 98.5 | +0.52% | 24,033 | 233,660,858 |
| 2025-02-06 | 96.19 | 99.27 | 95.49 | 97.99 | +0.3% | 20,467 | 198,778,851 |
| 2025-02-05 | 101 | 102.63 | 93.01 | 97.7 | -4.96% | 35,643 | 343,585,087 |
| 2025-01-27 | 98.01 | 104.04 | 97 | 102.8 | +1.99% | 42,614 | 429,362,909 |
| 2025-01-24 | 105 | 107.5 | 98.7 | 100.79 | -4.46% | 43,128 | 438,038,905 |
| 2025-01-23 | 99.64 | 108 | 99 | 105.49 | +6.56% | 33,479 | 349,630,120 |
| 2025-01-22 | 97.78 | 99.35 | 95.5 | 99 | +1.64% | 17,334 | 169,255,262 |
| 2025-01-21 | 90 | 99.99 | 88.3 | 97.4 | +8.34% | 29,741 | 281,676,627 |
| 2025-01-20 | 90.51 | 91.13 | 88.5 | 89.9 | -0.67% | 13,668 | 122,924,941 |
| 2025-01-17 | 88.26 | 90.79 | 85.1 | 90.51 | +3.44% | 21,438 | 190,010,478 |
| 2025-01-16 | 88.35 | 88.7 | 85.7 | 87.5 | +0.34% | 20,855 | 181,764,825 |
| 2025-01-15 | 83.14 | 87.66 | 81.03 | 87.2 | +5.2% | 26,878 | 231,176,632 |
| 2025-01-14 | 76.99 | 83.9 | 76.59 | 82.89 | +7.16% | 31,472 | 258,786,383 |
| 2025-01-13 | 77.7 | 81.67 | 76.5 | 77.35 | -2.34% | 17,083 | 133,954,748 |
| 2025-01-10 | 78.5 | 79.97 | 76.83 | 79.2 | +1.18% | 17,703 | 139,955,307 |
| 2025-01-09 | 78.01 | 80.85 | 77.33 | 78.28 | -1.06% | 15,154 | 120,314,680 |
| 2025-01-08 | 76.5 | 80.4 | 75.21 | 79.12 | +3.7% | 21,673 | 168,931,269 |
| 2025-01-07 | 78.2 | 78.48 | 73.75 | 76.3 | -2.25% | 25,229 | 191,212,207 |
| 2025-01-06 | 78.06 | 80.79 | 76 | 78.06 | -0.09% | 22,331 | 174,167,778 |
| 2025-01-03 | 79 | 82.3 | 77.5 | 78.13 | -1.59% | 28,142 | 225,348,233 |
| 2025-01-02 | 79.61 | 84.43 | 78.02 | 79.39 | -1.27% | 28,954 | 235,497,182 |
| 2024-12-31 | 76.52 | 84 | 76.51 | 80.41 | +4.52% | 34,188 | 279,008,160 |
| 2024-12-30 | 76.52 | 78.77 | 76.07 | 76.93 | -0.03% | 11,447 | 88,724,254 |
| 2024-12-27 | 73.43 | 78.88 | 73.43 | 76.95 | +4.37% | 22,426 | 171,932,388 |
| 2024-12-26 | 73.32 | 76.42 | 73.17 | 73.73 | 0% | 13,894 | 103,478,249 |
| 2024-12-25 | 76.31 | 78 | 73.23 | 73.73 | -3.93% | 14,560 | 108,665,096 |
| 2024-12-24 | 75.5 | 77.77 | 74.51 | 76.75 | +1.37% | 14,166 | 107,732,407 |
| 2024-12-23 | 73.81 | 79.47 | 73.81 | 75.71 | +2.57% | 25,509 | 195,798,662 |
| 2024-12-20 | 71.6 | 74.77 | 70.6 | 73.81 | +3.46% | 25,080 | 184,300,626 |
| 2024-12-19 | 70.2 | 72.95 | 70.02 | 71.34 | -0.35% | 19,210 | 137,153,181 |
| 2024-12-18 | 73.1 | 73.48 | 70.18 | 71.59 | -1.88% | 16,881 | 120,364,134 |
| 2024-12-17 | 78.9 | 79.19 | 72.6 | 72.96 | -7.9% | 30,164 | 226,151,339 |
| 2024-12-16 | 79.45 | 80.9 | 75.5 | 79.22 | -0.73% | 29,874 | 233,601,123 |
| 2024-12-13 | 81.15 | 83.8 | 79.01 | 79.8 | -2.29% | 21,251 | 172,269,790 |
| 2024-12-12 | 81.8 | 82.81 | 78.52 | 81.67 | -0.16% | 23,173 | 186,328,787 |
| 2024-12-11 | 80.42 | 82.67 | 78 | 81.8 | +1.35% | 29,308 | 235,627,888 |
| 2024-12-10 | 76.66 | 83.15 | 73.01 | 80.71 | +12.19% | 45,136 | 358,404,755 |
| 2024-12-09 | 73.11 | 74.39 | 71.59 | 71.94 | -1.99% | 15,313 | 111,180,237 |
| 2024-12-06 | 72.42 | 74 | 71.47 | 73.4 | +1.55% | 21,414 | 155,693,745 |
| 2024-12-05 | 76.5 | 77.38 | 71.81 | 72.28 | -6.72% | 32,181 | 236,787,643 |
| 2024-12-04 | 75.97 | 80.75 | 75.25 | 77.49 | +0.65% | 34,864 | 272,738,513 |
| 2024-12-03 | 75.58 | 77.91 | 74.37 | 76.99 | +2.52% | 30,210 | 230,565,464 |
| 2024-12-02 | 74.65 | 77.07 | 73.1 | 75.1 | +0.6% | 33,461 | 252,185,830 |
| 2024-11-29 | 66.7 | 76.28 | 66.37 | 74.65 | +11.57% | 51,770 | 370,472,940 |
| 2024-11-28 | 67.58 | 68.78 | 66.21 | 66.91 | -0.99% | 16,660 | 112,496,166 |
| 2024-11-27 | 66.02 | 67.67 | 63.5 | 67.58 | +2.36% | 21,374 | 140,851,747 |
| 2024-11-26 | 65.07 | 68 | 64.42 | 66.02 | +1.48% | 27,118 | 181,609,515 |
| 2024-11-25 | 64.08 | 65.19 | 62 | 65.06 | +1.83% | 23,751 | 151,844,856 |
| 2024-11-22 | 67.84 | 69.07 | 63.56 | 63.89 | -6.53% | 33,620 | 220,970,933 |
| 2024-11-21 | 68.03 | 69.85 | 66.76 | 68.35 | +0.44% | 18,567 | 127,411,879 |
| 2024-11-20 | 68.3 | 69.69 | 66.69 | 68.05 | -0.37% | 27,664 | 188,184,561 |
| 2024-11-19 | 66.6 | 69 | 64 | 68.3 | +2.8% | 39,330 | 260,644,981 |
| 2024-11-18 | 64.88 | 68.65 | 64.15 | 66.44 | +2.55% | 52,403 | 348,989,065 |
| 2024-11-15 | 70.78 | 72.39 | 64.01 | 64.79 | -8.79% | 51,525 | 348,076,506 |
| 2024-11-14 | 73.03 | 74.67 | 70.01 | 71.03 | -3.94% | 22,913 | 166,938,967 |
| 2024-11-13 | 75.2 | 76.01 | 72.19 | 73.94 | -2.75% | 33,324 | 244,423,074 |
| 2024-11-12 | 74.92 | 76.49 | 74.75 | 76.03 | +1.02% | 21,177 | 160,267,406 |
| 2024-11-11 | 77 | 78.6 | 74.4 | 75.26 | -1.62% | 28,801 | 219,024,426 |
| 2024-11-08 | 76 | 80 | 74.51 | 76.5 | +1.26% | 38,892 | 301,690,578 |
| 2024-11-07 | 70.29 | 77.4 | 69.75 | 75.55 | +6.86% | 55,199 | 409,984,609 |
| 2024-11-06 | 73 | 75.5 | 69.2 | 70.7 | -2.39% | 43,930 | 314,066,175 |
| 2024-11-05 | 71.44 | 74.77 | 71.02 | 72.43 | +0.74% | 42,630 | 310,580,980 |
| 2024-11-04 | 70.94 | 73.99 | 70.94 | 71.9 | +2.89% | 38,775 | 280,311,294 |
| 2024-11-01 | 72.42 | 72.45 | 69.04 | 69.88 | -1.58% | 36,510 | 257,713,023 |
| 2024-10-31 | 69.66 | 71.95 | 68 | 71 | +1.41% | 49,504 | 347,105,344 |
| 2024-10-30 | 69.83 | 76 | 68.03 | 70.01 | +0.76% | 93,853 | 672,422,118 |
| 2024-10-29 | 63 | 69.48 | 63 | 69.48 | +20% | 70,377 | 478,767,541 |
| 2024-10-28 | 60.15 | 61.36 | 57 | 57.9 | -3.77% | 39,940 | 235,874,884 |
| 2024-10-25 | 60.39 | 61.03 | 57.85 | 60.17 | +0.25% | 28,592 | 169,565,951 |
| 2024-10-24 | 60.02 | 61.07 | 58.13 | 60.02 | +0.13% | 28,965 | 172,084,345 |
| 2024-10-23 | 60.97 | 62.48 | 59.15 | 59.94 | -1.62% | 35,662 | 216,524,097 |
| 2024-10-22 | 55.53 | 63.66 | 55.53 | 60.93 | +7.82% | 64,398 | 387,710,608 |
| 2024-10-21 | 55 | 58.2 | 54.18 | 56.51 | +2.24% | 46,908 | 266,025,530 |
| 2024-10-18 | 51.99 | 56.5 | 50.31 | 55.27 | +6.53% | 61,275 | 324,614,707 |
| 2024-10-17 | 55.8 | 57.62 | 51.4 | 51.88 | -5.47% | 53,266 | 289,771,670 |
| 2024-10-16 | 55.21 | 56.85 | 53.52 | 54.88 | -3.47% | 37,531 | 205,106,302 |
| 2024-10-15 | 61 | 61 | 55.82 | 56.85 | -0.91% | 59,557 | 346,478,540 |
| 2024-10-14 | 47.11 | 57.37 | 47.11 | 57.37 | +20% | 83,833 | 449,903,172 |
| 2024-10-11 | 48.55 | 50 | 47 | 47.81 | -2.55% | 34,093 | 165,782,683 |
| 2024-10-10 | 51.46 | 54.68 | 49.01 | 49.06 | -2.27% | 68,721 | 352,118,188 |
| 2024-10-09 | 47.68 | 55 | 46.55 | 50.2 | +2.3% | 85,900 | 437,809,843 |
| 2024-10-08 | 47.96 | 49.07 | 43.94 | 49.07 | +20% | 121,923 | 587,436,312 |
| 2024-09-30 | 36 | 41.87 | 34.9 | 40.89 | +17.2% | 47,139 | 181,198,643 |
| 2024-09-27 | 31.85 | 36.2 | 31.7 | 34.89 | +9.86% | 32,628 | 111,964,378 |
| 2024-09-26 | 31.5 | 31.87 | 30.79 | 31.76 | +0.63% | 18,563 | 58,152,088 |
| 2024-09-25 | 31.61 | 32.85 | 31.31 | 31.56 | -0.44% | 19,390 | 62,074,420 |
| 2024-09-24 | 30.18 | 32.13 | 29.49 | 31.7 | +6.95% | 22,866 | 70,903,699 |
| 2024-09-23 | 29.95 | 30.25 | 29.52 | 29.64 | -2.05% | 6,449 | 19,238,486 |
| 2024-09-20 | 30.11 | 30.26 | 29.52 | 30.26 | +0.7% | 8,277 | 24,799,032 |
| 2024-09-19 | 30.13 | 30.49 | 29.02 | 30.05 | +1.73% | 14,171 | 42,168,307 |
| 2024-09-18 | 30.61 | 30.64 | 29.2 | 29.54 | -3.21% | 13,832 | 41,137,582 |
| 2024-09-13 | 31.11 | 31.62 | 30.4 | 30.52 | -1.9% | 10,854 | 33,421,659 |
| 2024-09-12 | 31.58 | 31.87 | 31.05 | 31.11 | -1.52% | 7,769 | 24,283,770 |
| 2024-09-11 | 31 | 31.96 | 31 | 31.59 | +0.41% | 9,447 | 29,828,987 |
| 2024-09-10 | 31.34 | 31.75 | 30.77 | 31.46 | -0.44% | 14,149 | 44,363,360 |
| 2024-09-09 | 32.94 | 33.05 | 31.34 | 31.6 | -3.95% | 26,982 | 86,416,105 |
| 2024-09-06 | 32.6 | 33.55 | 32.4 | 32.9 | +0.73% | 13,030 | 43,064,650 |
| 2024-09-05 | 32 | 32.68 | 31.8 | 32.66 | +1.24% | 13,010 | 42,195,364 |
| 2024-09-04 | 32 | 32.92 | 31.55 | 32.26 | -0.06% | 16,886 | 54,170,017 |
| 2024-09-03 | 32.38 | 33.26 | 32.2 | 32.28 | -1.1% | 23,549 | 76,564,163 |
| 2024-09-02 | 31.83 | 33.58 | 31.4 | 32.64 | +2.48% | 33,688 | 110,523,083 |
| 2024-08-30 | 31 | 32.5 | 31 | 31.85 | +1.34% | 35,891 | 113,844,482 |
| 2024-08-29 | 29.43 | 32.3 | 29.29 | 31.43 | +3.8% | 51,691 | 161,181,447 |
| 2024-08-28 | 28.66 | 30.88 | 28.31 | 30.28 | +7.03% | 45,234 | 135,559,300 |
| 2024-08-27 | 27.93 | 28.85 | 27.85 | 28.29 | +0.6% | 23,961 | 67,751,493 |
| 2024-08-26 | 28 | 28.23 | 27.41 | 28.12 | +1.37% | 28,918 | 80,583,729 |
| 2024-08-23 | 27.6 | 28.89 | 27.54 | 27.74 | -2.77% | 41,552 | 116,948,634 |
| 2024-08-22 | 29 | 29.76 | 28.4 | 28.53 | -2.46% | 46,913 | 135,461,710 |
| 2024-08-21 | 27.71 | 29.6 | 27.51 | 29.25 | +3.36% | 58,546 | 169,122,306 |
| 2024-08-20 | 26.87 | 28.99 | 26.54 | 28.3 | +2.02% | 81,914 | 230,080,033 |
| 2024-08-19 | 25.88 | 30.5 | 25.34 | 27.74 | +7.27% | 110,905 | 305,798,804 |
| 2024-08-16 | 23.62 | 25.86 | 22.55 | 25.86 | +20% | 72,058 | 180,100,040 |
| 2024-08-15 | 21.07 | 21.68 | 20.9 | 21.55 | +2.08% | 17,294 | 36,851,500 |
| 2024-08-14 | 21.09 | 21.26 | 20.57 | 21.11 | +0.48% | 16,784 | 35,148,046 |
| 2024-08-13 | 20.35 | 21.07 | 20.25 | 21.01 | +2.39% | 24,065 | 49,988,327 |
| 2024-08-12 | 20.2 | 20.73 | 19.93 | 20.52 | +1.08% | 16,898 | 34,441,174 |
| 2024-08-09 | 20.9 | 21.06 | 20.23 | 20.3 | -1.84% | 18,169 | 37,193,746 |
| 2024-08-08 | 19.8 | 20.88 | 19.66 | 20.68 | +2.99% | 30,387 | 61,899,519 |
| 2024-08-07 | 20.7 | 20.7 | 19.96 | 20.08 | -2.81% | 20,064 | 40,439,040 |
| 2024-08-06 | 20.55 | 20.78 | 20.31 | 20.66 | +1.77% | 23,640 | 48,527,965 |
| 2024-08-05 | 20.33 | 21.4 | 20.2 | 20.3 | -0.1% | 44,627 | 92,224,423 |
| 2024-08-02 | 19.87 | 21.15 | 19.6 | 20.32 | +1.6% | 34,411 | 70,230,448 |
| 2024-08-01 | 20.37 | 21.18 | 19.96 | 20 | -2.68% | 38,953 | 79,362,381 |
| 2024-07-31 | 18.99 | 20.69 | 18.8 | 20.55 | +4.95% | 54,276 | 108,191,202 |
| 2024-07-30 | 19.31 | 21.72 | 19.03 | 19.58 | +8.06% | 60,385 | 121,518,722 |
| 2024-07-29 | 18.19 | 18.59 | 17.79 | 18.12 | -0.71% | 13,071 | 23,683,190 |
| 2024-07-26 | 18.4 | 18.69 | 18.23 | 18.25 | -0.38% | 10,666 | 19,634,982 |
| 2024-07-25 | 17.84 | 18.63 | 17.69 | 18.32 | +1.66% | 20,518 | 37,338,244 |
| 2024-07-24 | 18.42 | 19.2 | 17.81 | 18.02 | -5.95% | 26,676 | 48,838,439 |
| 2024-07-23 | 20.16 | 20.2 | 19.15 | 19.16 | -5.05% | 11,127 | 21,856,830 |
| 2024-07-22 | 20.34 | 20.56 | 20 | 20.18 | +0.15% | 10,037 | 20,279,258 |
| 2024-07-19 | 19.95 | 20.33 | 19.34 | 20.15 | +4.03% | 19,376 | 38,598,775 |
| 2024-07-18 | 19.24 | 19.41 | 18.94 | 19.37 | -0.56% | 11,770 | 22,544,107 |
| 2024-07-17 | 19.78 | 19.78 | 19.27 | 19.48 | -0.87% | 11,884 | 23,080,825 |
| 2024-07-16 | 19.99 | 20.24 | 19.52 | 19.65 | -2.48% | 10,500 | 20,788,309 |
| 2024-07-15 | 20.56 | 20.78 | 20.1 | 20.15 | -1.95% | 9,301 | 18,883,499 |
| 2024-07-12 | 21.08 | 21.25 | 20.43 | 20.55 | -1.49% | 11,449 | 23,740,438 |
| 2024-07-11 | 20.52 | 21.16 | 20.42 | 20.86 | +2.96% | 11,630 | 24,177,597 |
| 2024-07-10 | 20.16 | 20.64 | 19.88 | 20.26 | -0.88% | 9,057 | 18,405,408 |
| 2024-07-09 | 20.78 | 20.86 | 19.71 | 20.44 | -0.92% | 19,179 | 38,840,873 |
| 2024-07-08 | 21.12 | 21.47 | 20.51 | 20.63 | -2.78% | 19,736 | 41,179,382 |
| 2024-07-05 | 20.92 | 21.73 | 20.6 | 21.22 | +0.62% | 23,847 | 50,542,874 |
| 2024-07-04 | 21.93 | 22.14 | 20.98 | 21.09 | -4.27% | 20,213 | 43,131,056 |
| 2024-07-03 | 21.98 | 22.5 | 21.76 | 22.03 | -1.34% | 17,263 | 38,048,804 |
| 2024-07-02 | 21.39 | 22.9 | 21.15 | 22.33 | +4.64% | 30,664 | 68,380,080 |
| 2024-07-01 | 21.78 | 21.97 | 20.82 | 21.34 | +0.99% | 17,878 | 38,167,752 |
| 2024-06-28 | 20.91 | 21.98 | 20.61 | 21.13 | +1.25% | 27,200 | 58,530,036 |
| 2024-06-27 | 21 | 21.33 | 20.6 | 20.87 | -0.62% | 14,647 | 30,616,057 |
| 2024-06-26 | 20.07 | 21.04 | 19.99 | 21 | +4.12% | 13,646 | 28,130,918 |
| 2024-06-25 | 20.66 | 20.66 | 19.89 | 20.17 | -1.51% | 16,689 | 33,678,940 |
| 2024-06-24 | 21.16 | 21.31 | 20.3 | 20.48 | -3.67% | 16,488 | 34,121,627 |
| 2024-06-21 | 21.05 | 21.63 | 20.75 | 21.26 | +1.72% | 14,981 | 31,738,500 |
| 2024-06-20 | 21.19 | 21.65 | 20.85 | 20.9 | -1.88% | 11,794 | 25,027,426 |
| 2024-06-19 | 22 | 22.12 | 21.03 | 21.3 | -3.27% | 16,823 | 36,090,677 |
| 2024-06-18 | 21.89 | 22.28 | 21.89 | 22.02 | +0.23% | 8,143 | 17,965,752 |
| 2024-06-17 | 22.25 | 22.43 | 21.95 | 21.97 | -1.04% | 11,497 | 25,399,914 |
| 2024-06-14 | 22.12 | 22.4 | 21.98 | 22.2 | -0.58% | 9,417 | 20,872,223 |
| 2024-06-13 | 22.82 | 23.08 | 22.2 | 22.33 | -2.45% | 11,827 | 26,555,377 |
| 2024-06-12 | 23.55 | 23.79 | 22.78 | 22.89 | -2.43% | 12,450 | 28,715,765 |
| 2024-06-11 | 23.3 | 23.5 | 22.68 | 23.46 | +0.39% | 11,858 | 27,472,027 |
| 2024-06-07 | 22.88 | 23.55 | 22.68 | 23.37 | +4.89% | 19,212 | 44,629,611 |
| 2024-06-06 | 23.6 | 23.92 | 22.2 | 22.28 | -5.99% | 22,999 | 52,079,920 |
| 2024-06-05 | 24.24 | 24.45 | 23.6 | 23.7 | -3.19% | 11,730 | 28,094,766 |
| 2024-06-04 | 24.23 | 24.62 | 24.06 | 24.48 | +0.33% | 9,162 | 22,321,059 |
| 2024-06-03 | 24.98 | 25.36 | 24.18 | 24.4 | -3.06% | 12,112 | 29,825,194 |
| 2024-05-31 | 25.08 | 25.79 | 24.96 | 25.17 | +0.68% | 12,310 | 31,181,597 |
| 2024-05-30 | 25.64 | 25.64 | 24.8 | 25 | -1.3% | 7,002 | 17,528,376 |
| 2024-05-29 | 25.35 | 26.01 | 25.21 | 25.33 | -0.78% | 7,137 | 18,196,829 |
| 2024-05-28 | 26 | 26.28 | 25.31 | 25.53 | -2.15% | 9,811 | 25,313,919 |
| 2024-05-27 | 26.4 | 26.48 | 25.91 | 26.09 | -1.17% | 9,698 | 25,334,379 |
| 2024-05-24 | 26.58 | 26.93 | 26.31 | 26.4 | -0.86% | 7,781 | 20,649,158 |
| 2024-05-23 | 27.1 | 27.27 | 26.51 | 26.63 | -2.17% | 9,197 | 24,629,757 |
| 2024-05-22 | 27.07 | 27.5 | 26.64 | 27.22 | +0.55% | 10,569 | 28,569,938 |
| 2024-05-21 | 27.5 | 27.67 | 26.84 | 27.07 | -1.56% | 13,452 | 36,504,576 |
| 2024-05-20 | 26.24 | 28 | 26.2 | 27.5 | +4.76% | 24,200 | 66,324,244 |
| 2024-05-17 | 27.08 | 27.15 | 26.12 | 26.25 | -2.53% | 11,341 | 30,008,011 |
| 2024-05-16 | 27.3 | 27.3 | 26.84 | 26.93 | -0.44% | 9,690 | 26,164,549 |
| 2024-05-15 | 26.91 | 27.47 | 26.82 | 27.05 | -0.77% | 10,039 | 27,318,592 |
| 2024-05-14 | 26.6 | 27.49 | 26.3 | 27.26 | +2.95% | 14,475 | 39,121,125 |
| 2024-05-13 | 27.79 | 27.8 | 26.23 | 26.48 | -5.06% | 22,959 | 61,735,699 |
| 2024-05-10 | 28.32 | 28.75 | 27.72 | 27.89 | -1.52% | 14,664 | 41,313,082 |
| 2024-05-09 | 28.83 | 29.01 | 28.17 | 28.32 | -1.91% | 14,640 | 41,748,147 |
| 2024-05-08 | 28.91 | 29.69 | 28.6 | 28.87 | -1.03% | 12,224 | 35,430,426 |
| 2024-05-07 | 29.24 | 29.5 | 28.53 | 29.17 | -0.31% | 15,220 | 44,187,563 |
| 2024-05-06 | 27.9 | 29.4 | 27.4 | 29.26 | +6.63% | 25,425 | 72,735,006 |
| 2024-04-30 | 26.91 | 28 | 26.77 | 27.44 | +2.05% | 16,298 | 44,863,827 |
| 2024-04-29 | 27 | 27.29 | 26.31 | 26.89 | -0.63% | 18,408 | 49,106,309 |
| 2024-04-26 | 26.5 | 27.76 | 26.5 | 27.06 | -1.6% | 14,126 | 38,448,253 |
| 2024-04-25 | 27.11 | 27.69 | 26.78 | 27.5 | -0.58% | 13,456 | 36,765,447 |
| 2024-04-24 | 25.8 | 27.79 | 25.8 | 27.66 | +5.81% | 21,784 | 59,236,652 |
| 2024-04-23 | 27.18 | 27.18 | 25.65 | 26.14 | -0.19% | 19,088 | 49,980,601 |
| 2024-04-22 | 24.64 | 26.49 | 24.38 | 26.19 | +4.55% | 26,577 | 68,345,324 |
| 2024-04-19 | 25.01 | 25.5 | 23.8 | 25.05 | -0.08% | 33,724 | 82,788,812 |
| 2024-04-18 | 26.07 | 26.5 | 25.07 | 25.07 | -5.22% | 29,942 | 76,144,123 |
| 2024-04-17 | 26 | 27.6 | 26 | 26.45 | +0.23% | 29,572 | 79,135,542 |
| 2024-04-16 | 26.11 | 29 | 25.79 | 26.39 | +2.68% | 34,788 | 93,591,905 |
| 2024-04-15 | 27.09 | 27.55 | 25.23 | 25.7 | -6.78% | 24,176 | 63,550,451 |
| 2024-04-12 | 26.48 | 28.3 | 26.22 | 27.57 | +3.61% | 30,868 | 84,500,340 |
| 2024-04-11 | 26.04 | 27 | 25 | 26.61 | +1.99% | 28,182 | 73,367,701 |
| 2024-04-10 | 28.45 | 29.46 | 25.53 | 26.09 | -6.85% | 38,173 | 102,050,089 |
| 2024-04-09 | 28.01 | 29.08 | 27.29 | 28.01 | -0.39% | 14,297 | 39,678,223 |
| 2024-04-08 | 29.31 | 29.39 | 28.1 | 28.12 | -3.96% | 17,280 | 49,003,598 |
| 2024-04-03 | 29.3 | 29.32 | 28.6 | 29.28 | +0.55% | 6,920 | 20,079,682 |
| 2024-04-02 | 29.94 | 29.94 | 28.95 | 29.12 | -2.93% | 9,562 | 28,065,816 |
| 2024-04-01 | 29.27 | 30.67 | 29.14 | 30 | +3.34% | 12,900 | 38,862,147 |
| 2024-03-29 | 29.16 | 29.49 | 28.72 | 29.03 | -0.58% | 7,627 | 22,139,060 |
| 2024-03-28 | 29.68 | 29.76 | 28.81 | 29.2 | -2.11% | 17,190 | 50,069,541 |
| 2024-03-27 | 29.85 | 30.7 | 29.57 | 29.83 | -0.07% | 13,751 | 41,292,492 |
| 2024-03-26 | 30.8 | 30.8 | 29.76 | 29.85 | -2.13% | 10,942 | 32,866,259 |
| 2024-03-25 | 30.76 | 31.33 | 30.41 | 30.5 | -1.36% | 9,965 | 30,701,796 |
| 2024-03-22 | 32.2 | 32.2 | 30.85 | 30.92 | -3.68% | 10,982 | 34,208,125 |
| 2024-03-21 | 31.88 | 32.5 | 31.5 | 32.1 | -0.43% | 10,910 | 34,812,667 |
| 2024-03-20 | 31.92 | 32.48 | 31.52 | 32.24 | +1.8% | 12,854 | 41,217,557 |
| 2024-03-19 | 30.88 | 31.87 | 30.71 | 31.67 | +2.59% | 13,495 | 42,352,751 |
| 2024-03-18 | 30.83 | 31.35 | 30.15 | 30.87 | +0.49% | 11,737 | 36,139,494 |
| 2024-03-15 | 30.54 | 31.12 | 30.3 | 30.72 | +0.62% | 9,526 | 29,256,423 |
| 2024-03-14 | 31.59 | 31.89 | 30.16 | 30.53 | -3.81% | 22,206 | 68,512,902 |
| 2024-03-13 | 32.09 | 32.35 | 31.57 | 31.74 | -0.91% | 8,409 | 26,814,092 |
| 2024-03-12 | 32.16 | 32.48 | 31.93 | 32.03 | -0.37% | 7,237 | 23,267,266 |
| 2024-03-11 | 32.18 | 32.74 | 31.81 | 32.15 | -0.19% | 8,799 | 28,296,560 |
| 2024-03-08 | 31.6 | 32.55 | 31.6 | 32.21 | +1.13% | 10,336 | 33,080,102 |
| 2024-03-07 | 31.73 | 33.5 | 31.42 | 31.85 | +1.27% | 14,126 | 45,726,158 |
| 2024-03-06 | 32.06 | 32.56 | 31.17 | 31.45 | -1.87% | 11,793 | 37,272,734 |
| 2024-03-05 | 31.66 | 32.96 | 30.9 | 32.05 | +2.27% | 16,865 | 53,909,249 |
| 2024-03-04 | 31.72 | 31.8 | 30.7 | 31.34 | -0.19% | 5,826 | 18,137,837 |
| 2024-03-01 | 31.19 | 31.8 | 30.6 | 31.4 | +0.64% | 9,751 | 30,531,539 |
| 2024-02-29 | 30.55 | 31.91 | 30.55 | 31.2 | +0.32% | 15,410 | 47,921,328 |
| 2024-02-28 | 33.5 | 33.89 | 31.1 | 31.1 | -6.35% | 17,025 | 54,687,960 |
| 2024-02-27 | 32.82 | 33.39 | 32.26 | 33.21 | +1% | 5,874 | 19,353,774 |
| 2024-02-26 | 33.93 | 34.36 | 32.5 | 32.88 | -1.26% | 6,362 | 21,109,735 |
| 2024-02-23 | 32.99 | 33.42 | 32.33 | 33.3 | +0.6% | 12,824 | 42,299,601 |
| 2024-02-22 | 33.16 | 33.61 | 32.55 | 33.1 | +0.42% | 10,799 | 35,493,566 |
| 2024-02-21 | 31.48 | 33.47 | 31.48 | 32.96 | +3.71% | 15,187 | 49,864,215 |
| 2024-02-20 | 31.58 | 32.48 | 31.18 | 31.78 | 0% | 11,477 | 36,618,509 |
| 2024-02-19 | 30.27 | 31.98 | 30 | 31.78 | +4.71% | 17,448 | 54,444,691 |
| 2024-02-08 | 26.4 | 31.58 | 26 | 30.35 | +11.87% | 21,636 | 63,640,106 |
| 2024-02-07 | 28.36 | 28.36 | 26.8 | 27.13 | -4.07% | 23,209 | 63,372,271 |
| 2024-02-06 | 27.6 | 29.52 | 26.54 | 28.28 | +1.36% | 23,726 | 66,494,475 |
| 2024-02-05 | 29.61 | 29.85 | 27 | 27.9 | -7.15% | 24,561 | 68,755,055 |
| 2024-02-02 | 31.27 | 31.87 | 29 | 30.05 | -2.62% | 11,165 | 33,712,436 |
| 2024-02-01 | 31.3 | 31.38 | 30.1 | 30.86 | -2.16% | 13,107 | 40,121,340 |
| 2024-01-31 | 33 | 33.3 | 31.17 | 31.54 | -3.9% | 15,095 | 48,289,400 |
| 2024-01-30 | 33.1 | 33.4 | 32.6 | 32.82 | -0.88% | 7,684 | 25,368,793 |
| 2024-01-29 | 34.61 | 34.97 | 33.07 | 33.11 | -4.69% | 12,258 | 41,455,021 |
| 2024-01-26 | 34.88 | 35.3 | 34.33 | 34.74 | -0.83% | 9,862 | 34,414,238 |
| 2024-01-25 | 33.07 | 35.66 | 33.07 | 35.03 | +5.54% | 18,956 | 65,960,498 |
| 2024-01-24 | 34.31 | 34.54 | 32.23 | 33.19 | -3.26% | 16,782 | 55,643,498 |
| 2024-01-23 | 34.8 | 34.83 | 33.01 | 34.31 | -1.41% | 19,363 | 65,987,189 |
| 2024-01-22 | 35.4 | 37.37 | 34.35 | 34.8 | +1.05% | 20,612 | 73,517,869 |
| 2024-01-19 | 33.86 | 34.97 | 33.59 | 34.44 | +1.68% | 9,599 | 33,056,697 |
| 2024-01-18 | 34.64 | 34.98 | 33.01 | 33.87 | -2.05% | 11,249 | 37,888,841 |
| 2024-01-17 | 35.45 | 35.64 | 34.55 | 34.58 | -3.06% | 7,839 | 27,438,443 |
| 2024-01-16 | 35.7 | 36.28 | 34.8 | 35.67 | +0.68% | 8,500 | 30,092,775 |
| 2024-01-15 | 34.62 | 35.92 | 34.48 | 35.43 | +1.58% | 7,407 | 26,221,813 |
| 2024-01-12 | 35.35 | 35.35 | 34.5 | 34.88 | -0.06% | 7,944 | 27,767,475 |
| 2024-01-11 | 35.15 | 35.45 | 34.5 | 34.9 | -0.71% | 6,809 | 23,857,270 |
| 2024-01-10 | 34.8 | 35.33 | 34.04 | 35.15 | +1.56% | 6,991 | 24,409,612 |
| 2024-01-09 | 34.34 | 34.88 | 33.61 | 34.61 | +1.17% | 5,595 | 19,286,466 |
| 2024-01-08 | 35.2 | 35.3 | 34.2 | 34.21 | -2.48% | 7,364 | 25,520,077 |
| 2024-01-05 | 35.7 | 35.95 | 34.8 | 35.08 | -2.26% | 14,151 | 49,735,331 |
| 2024-01-04 | 36.37 | 36.8 | 35.8 | 35.89 | -1.4% | 5,569 | 20,118,859 |
| 2024-01-03 | 36.6 | 36.73 | 36.02 | 36.4 | -0.66% | 5,909 | 21,464,101 |
| 2024-01-02 | 37.88 | 38.05 | 36.51 | 36.64 | -2.4% | 8,118 | 30,070,621 |
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：