股票概览
17.75
+0.62%
+0.11
17.63
开盘价
17.93
最高价
17.32
最低价
15,023
成交量
数据更新至: 2025-03-25
技术指标
18.23
MA5 (5日均线)
18.08
MA10 (10日均线)
17.70
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 | 17.63 | 17.93 | 17.32 | 17.75 | +0.62% | 15,023 | 26,527,703 |
| 2025-03-24 | 18.41 | 18.54 | 17.19 | 17.64 | -4.18% | 36,716 | 65,235,046 |
| 2025-03-21 | 18.55 | 18.9 | 18.39 | 18.41 | -1.29% | 32,111 | 59,643,085 |
| 2025-03-20 | 18.44 | 18.99 | 18.4 | 18.65 | -0.37% | 38,392 | 71,839,466 |
| 2025-03-19 | 18.45 | 19.49 | 18.38 | 18.72 | +1.85% | 65,634 | 124,478,313 |
| 2025-03-18 | 17.97 | 18.39 | 17.87 | 18.38 | +2.28% | 37,021 | 67,384,791 |
| 2025-03-17 | 17.85 | 18.09 | 17.83 | 17.97 | +0.79% | 22,540 | 40,456,906 |
| 2025-03-14 | 17.75 | 17.92 | 17.4 | 17.83 | +0.28% | 30,224 | 53,465,832 |
| 2025-03-13 | 17.87 | 18.14 | 17.42 | 17.78 | +0.45% | 37,666 | 67,094,213 |
| 2025-03-12 | 17.78 | 17.82 | 17.62 | 17.7 | +0.11% | 19,614 | 34,742,735 |
| 2025-03-11 | 17.68 | 17.93 | 17.45 | 17.68 | -1.56% | 31,283 | 55,205,531 |
| 2025-03-10 | 18.02 | 18.37 | 17.89 | 17.96 | -1.43% | 45,553 | 82,316,195 |
| 2025-03-07 | 17.37 | 18.35 | 17.2 | 18.22 | +4.89% | 75,980 | 136,021,943 |
| 2025-03-06 | 17.22 | 17.44 | 17.12 | 17.37 | +1.16% | 31,593 | 54,802,032 |
| 2025-03-05 | 17.02 | 17.23 | 16.88 | 17.17 | +0.23% | 21,210 | 36,215,058 |
| 2025-03-04 | 16.85 | 17.36 | 16.76 | 17.13 | +1.96% | 29,305 | 50,101,674 |
| 2025-03-03 | 16.67 | 17.14 | 16.67 | 16.8 | +1.02% | 21,948 | 37,147,970 |
| 2025-02-28 | 17.04 | 17.19 | 16.6 | 16.63 | -2.52% | 27,453 | 46,345,690 |
| 2025-02-27 | 17.29 | 17.29 | 16.8 | 17.06 | -0.76% | 21,769 | 37,077,459 |
| 2025-02-26 | 16.96 | 17.24 | 16.95 | 17.19 | +1.9% | 32,279 | 55,289,219 |
| 2025-02-25 | 16.71 | 17.06 | 16.61 | 16.87 | -0.3% | 19,577 | 33,060,926 |
| 2025-02-24 | 16.95 | 17.07 | 16.7 | 16.92 | +0.48% | 20,392 | 34,486,176 |
| 2025-02-21 | 16.95 | 17 | 16.67 | 16.84 | -0.65% | 22,626 | 38,017,467 |
| 2025-02-20 | 17 | 17.07 | 16.72 | 16.95 | -0.18% | 26,655 | 45,106,274 |
| 2025-02-19 | 16.44 | 17.12 | 16.31 | 16.98 | +3.35% | 27,119 | 45,672,833 |
| 2025-02-18 | 16.82 | 17.13 | 16.41 | 16.43 | -2.67% | 22,865 | 38,364,189 |
| 2025-02-17 | 16.6 | 17.05 | 16.59 | 16.88 | +1.93% | 21,667 | 36,544,204 |
| 2025-02-14 | 16.65 | 16.76 | 16.46 | 16.56 | -0.54% | 16,003 | 26,543,686 |
| 2025-02-13 | 17 | 17.2 | 16.65 | 16.65 | -2.29% | 21,595 | 36,250,991 |
| 2025-02-12 | 16.9 | 17.13 | 16.86 | 17.04 | +0.53% | 19,856 | 33,715,403 |
| 2025-02-11 | 17.18 | 17.23 | 16.71 | 16.95 | -0.76% | 23,011 | 38,864,242 |
| 2025-02-10 | 16.91 | 17.09 | 16.8 | 17.08 | +1.12% | 21,197 | 35,911,839 |
| 2025-02-07 | 16.75 | 17.15 | 16.55 | 16.89 | +0.84% | 25,831 | 43,722,848 |
| 2025-02-06 | 16.39 | 16.75 | 16.25 | 16.75 | +2.2% | 19,712 | 32,575,784 |
| 2025-02-05 | 16.41 | 16.6 | 16.07 | 16.39 | +1.55% | 18,397 | 30,120,797 |
| 2025-01-27 | 16.4 | 17.44 | 16.06 | 16.14 | -1.1% | 29,915 | 49,284,173 |
| 2025-01-24 | 16.06 | 16.4 | 15.34 | 16.32 | -4.9% | 67,731 | 107,379,610 |
| 2025-01-23 | 17.45 | 17.81 | 17.16 | 17.16 | -0.58% | 21,438 | 37,536,339 |
| 2025-01-22 | 17.51 | 17.67 | 17.24 | 17.26 | -1.43% | 15,946 | 27,781,394 |
| 2025-01-21 | 17.84 | 17.94 | 17.27 | 17.51 | -1.19% | 20,028 | 34,990,200 |
| 2025-01-20 | 17.6 | 17.84 | 17.42 | 17.72 | +1.78% | 19,137 | 33,871,520 |
| 2025-01-17 | 17.62 | 17.74 | 17.2 | 17.41 | -1.64% | 21,484 | 37,449,685 |
| 2025-01-16 | 17.8 | 18.25 | 17.62 | 17.7 | +0.11% | 22,300 | 39,877,432 |
| 2025-01-15 | 17.9 | 18.23 | 17.52 | 17.68 | -1.72% | 24,472 | 43,416,578 |
| 2025-01-14 | 17.3 | 18 | 17.18 | 17.99 | +4.65% | 31,332 | 55,276,731 |
| 2025-01-13 | 17.51 | 17.56 | 16.9 | 17.19 | -4.61% | 30,403 | 52,312,675 |
| 2025-01-10 | 19.5 | 19.5 | 18 | 18.02 | -8.39% | 49,244 | 92,570,214 |
| 2025-01-09 | 19.96 | 20.1 | 19.45 | 19.67 | -3.15% | 52,688 | 104,083,992 |
| 2025-01-08 | 19.71 | 20.35 | 19.15 | 20.31 | +1.86% | 70,267 | 140,037,137 |
| 2025-01-07 | 19.1 | 20.37 | 19.1 | 19.94 | +2.31% | 73,688 | 146,006,117 |
| 2025-01-06 | 18.5 | 19.49 | 17.6 | 19.49 | +3.45% | 60,646 | 113,931,266 |
| 2025-01-03 | 18.39 | 19.2 | 17.51 | 18.84 | +2.84% | 55,353 | 102,355,981 |
| 2025-01-02 | 18.7 | 19.3 | 18 | 18.32 | -0.49% | 44,296 | 83,007,046 |
| 2024-12-31 | 18.28 | 19.56 | 18.26 | 18.41 | +1.94% | 45,538 | 85,486,833 |
| 2024-12-30 | 18.17 | 18.29 | 17.75 | 18.06 | -0.77% | 11,880 | 21,487,423 |
| 2024-12-27 | 18.28 | 18.5 | 18.11 | 18.2 | -0.22% | 14,434 | 26,496,138 |
| 2024-12-26 | 17.87 | 18.37 | 17.8 | 18.24 | +2.3% | 16,128 | 29,370,398 |
| 2024-12-25 | 18.21 | 18.33 | 17.62 | 17.83 | -2.78% | 17,490 | 31,256,677 |
| 2024-12-24 | 18.26 | 18.69 | 18.15 | 18.34 | +0.94% | 12,223 | 22,470,559 |
| 2024-12-23 | 18.9 | 19.15 | 18 | 18.17 | -4.52% | 22,390 | 41,287,553 |
| 2024-12-20 | 18.93 | 19.22 | 18.76 | 19.03 | +0.48% | 16,582 | 31,574,796 |
| 2024-12-19 | 18.68 | 19.13 | 18.46 | 18.94 | +1.01% | 20,684 | 38,797,148 |
| 2024-12-18 | 18.98 | 19.28 | 18.7 | 18.75 | -1.47% | 21,841 | 41,345,933 |
| 2024-12-17 | 19.93 | 19.98 | 19 | 19.03 | -4.52% | 26,735 | 51,946,252 |
| 2024-12-16 | 19.8 | 20.33 | 19.75 | 19.93 | +0.55% | 25,795 | 51,797,576 |
| 2024-12-13 | 20.38 | 20.51 | 19.8 | 19.82 | -2.7% | 28,386 | 57,053,598 |
| 2024-12-12 | 20.28 | 20.47 | 20.06 | 20.37 | +0.44% | 29,924 | 60,773,869 |
| 2024-12-11 | 20.25 | 20.43 | 20.05 | 20.28 | +0.1% | 22,075 | 44,623,242 |
| 2024-12-10 | 20.7 | 20.85 | 20.22 | 20.26 | +0.75% | 38,813 | 79,388,784 |
| 2024-12-09 | 20.24 | 20.69 | 19.89 | 20.11 | -0.64% | 25,706 | 51,961,512 |
| 2024-12-06 | 20.18 | 20.38 | 19.82 | 20.24 | -0.25% | 29,344 | 59,076,447 |
| 2024-12-05 | 20.22 | 20.62 | 20.15 | 20.29 | +1.25% | 33,571 | 68,340,289 |
| 2024-12-04 | 20.01 | 20.69 | 19.83 | 20.04 | -0.6% | 35,820 | 72,354,025 |
| 2024-12-03 | 20.3 | 20.39 | 19.87 | 20.16 | +0.15% | 25,786 | 51,810,147 |
| 2024-12-02 | 19.6 | 20.28 | 19.51 | 20.13 | +3.07% | 33,077 | 65,845,796 |
| 2024-11-29 | 19.29 | 19.66 | 19.01 | 19.53 | +0.98% | 30,051 | 58,361,529 |
| 2024-11-28 | 19.64 | 19.9 | 19.31 | 19.34 | -1.68% | 26,792 | 52,553,571 |
| 2024-11-27 | 19.1 | 19.67 | 19.02 | 19.67 | +2.18% | 30,733 | 59,456,359 |
| 2024-11-26 | 19.76 | 19.98 | 19.2 | 19.25 | -1.79% | 29,853 | 58,343,103 |
| 2024-11-25 | 19.5 | 19.73 | 19.1 | 19.6 | +1.19% | 28,608 | 55,546,333 |
| 2024-11-22 | 20.2 | 20.85 | 19.31 | 19.37 | -5.14% | 51,372 | 103,788,255 |
| 2024-11-21 | 19.77 | 21.12 | 19.6 | 20.42 | +3.03% | 66,440 | 136,211,984 |
| 2024-11-20 | 19.5 | 19.98 | 19.31 | 19.82 | +0.87% | 29,336 | 57,825,898 |
| 2024-11-19 | 18.92 | 19.65 | 18.71 | 19.65 | +4.63% | 30,008 | 57,263,238 |
| 2024-11-18 | 19.66 | 19.92 | 18.6 | 18.78 | -3.74% | 33,059 | 63,063,282 |
| 2024-11-15 | 20.15 | 20.46 | 19.5 | 19.51 | -3.13% | 35,759 | 71,798,271 |
| 2024-11-14 | 20.98 | 21.06 | 20.04 | 20.14 | -3.96% | 31,432 | 64,398,732 |
| 2024-11-13 | 20.62 | 20.97 | 20.22 | 20.97 | +0.82% | 37,605 | 77,619,290 |
| 2024-11-12 | 21.03 | 21.24 | 20.6 | 20.8 | -0.67% | 56,024 | 117,350,324 |
| 2024-11-11 | 20.31 | 21.1 | 20 | 20.94 | +3.1% | 57,113 | 118,456,198 |
| 2024-11-08 | 20.39 | 20.7 | 20.02 | 20.31 | -0.39% | 61,124 | 124,260,772 |
| 2024-11-07 | 19.94 | 20.63 | 19.76 | 20.39 | +5.16% | 70,591 | 142,584,611 |
| 2024-11-06 | 19.4 | 19.85 | 19.2 | 19.39 | -0.51% | 52,535 | 102,890,357 |
| 2024-11-05 | 18.86 | 19.92 | 18.78 | 19.49 | +3.29% | 55,986 | 108,713,425 |
| 2024-11-04 | 18.2 | 18.99 | 18.11 | 18.87 | +3.34% | 30,024 | 55,957,030 |
| 2024-11-01 | 19.35 | 19.36 | 18.21 | 18.26 | -6.41% | 53,160 | 98,945,802 |
| 2024-10-31 | 19.85 | 19.86 | 19.32 | 19.51 | -0.26% | 51,727 | 101,024,238 |
| 2024-10-30 | 19.45 | 19.88 | 19.19 | 19.56 | -4.72% | 64,871 | 126,420,452 |
| 2024-10-29 | 21.32 | 21.34 | 20.44 | 20.53 | -3.71% | 46,924 | 97,632,039 |
| 2024-10-28 | 21 | 21.5 | 20.73 | 21.32 | +1.72% | 50,368 | 106,988,954 |
| 2024-10-25 | 20.3 | 21.12 | 20.2 | 20.96 | +3.71% | 57,134 | 118,775,197 |
| 2024-10-24 | 21.01 | 21.15 | 20.18 | 20.21 | -3.76% | 51,377 | 105,362,038 |
| 2024-10-23 | 21 | 21.58 | 20.59 | 21 | -0.14% | 77,411 | 163,088,361 |
| 2024-10-22 | 20.13 | 21.23 | 19.95 | 21.03 | +4.21% | 84,256 | 174,243,617 |
| 2024-10-21 | 20.04 | 20.5 | 19.86 | 20.18 | +0.85% | 62,827 | 126,884,533 |
| 2024-10-18 | 19.29 | 20.53 | 19.15 | 20.01 | +3.73% | 59,287 | 117,125,578 |
| 2024-10-17 | 19.65 | 19.9 | 19.22 | 19.29 | -1.28% | 38,772 | 75,853,681 |
| 2024-10-16 | 19.45 | 20.31 | 19.33 | 19.54 | -1.46% | 42,212 | 83,770,557 |
| 2024-10-15 | 20 | 20.63 | 19.8 | 19.83 | -2.56% | 47,294 | 95,318,506 |
| 2024-10-14 | 19.91 | 20.37 | 19.34 | 20.35 | +2.31% | 48,932 | 97,653,724 |
| 2024-10-11 | 21.55 | 21.56 | 19.54 | 19.89 | -7.32% | 68,364 | 139,576,610 |
| 2024-10-10 | 21.64 | 22.56 | 21.16 | 21.46 | -0.09% | 59,192 | 129,087,783 |
| 2024-10-09 | 23.32 | 23.68 | 21.4 | 21.48 | -11.2% | 116,616 | 262,941,953 |
| 2024-10-08 | 24.18 | 24.19 | 21.5 | 24.19 | +19.99% | 157,172 | 365,128,078 |
| 2024-09-30 | 18.23 | 20.44 | 17.6 | 20.16 | +15.93% | 114,349 | 216,600,958 |
| 2024-09-27 | 16.4 | 17.44 | 16.34 | 17.39 | +7.35% | 66,417 | 112,651,582 |
| 2024-09-26 | 15.77 | 16.21 | 15.6 | 16.2 | +2.47% | 34,135 | 54,449,742 |
| 2024-09-25 | 15.85 | 16.28 | 15.76 | 15.81 | +0.32% | 40,403 | 64,708,007 |
| 2024-09-24 | 15.36 | 15.77 | 15.21 | 15.76 | +3.68% | 29,275 | 45,484,668 |
| 2024-09-23 | 15.28 | 15.42 | 15.13 | 15.2 | -0.72% | 15,842 | 24,168,873 |
| 2024-09-20 | 15.58 | 15.85 | 15.19 | 15.31 | -1.23% | 21,279 | 32,924,524 |
| 2024-09-19 | 15.46 | 15.71 | 15.26 | 15.5 | +1.64% | 23,777 | 36,866,480 |
| 2024-09-18 | 15.42 | 15.61 | 14.93 | 15.25 | -0.59% | 19,857 | 30,176,447 |
| 2024-09-13 | 15.97 | 16.1 | 15.3 | 15.34 | -3.1% | 29,861 | 46,334,507 |
| 2024-09-12 | 16.44 | 16.5 | 15.75 | 15.83 | -2.88% | 31,939 | 51,446,460 |
| 2024-09-11 | 16.46 | 16.8 | 16.26 | 16.3 | -1.21% | 27,250 | 44,883,327 |
| 2024-09-10 | 16.11 | 16.76 | 16.11 | 16.5 | +1.85% | 30,322 | 49,953,563 |
| 2024-09-09 | 16.1 | 16.54 | 16.08 | 16.2 | -1.04% | 23,756 | 38,604,614 |
| 2024-09-06 | 17.25 | 17.27 | 16.36 | 16.37 | -5.16% | 49,025 | 82,271,982 |
| 2024-09-05 | 17.61 | 17.8 | 17.12 | 17.26 | -3.31% | 69,422 | 120,930,934 |
| 2024-09-04 | 16.7 | 18.93 | 16.38 | 17.85 | +6.12% | 112,288 | 199,357,316 |
| 2024-09-03 | 16.88 | 17.03 | 16.51 | 16.82 | +0.12% | 41,186 | 68,923,793 |
| 2024-09-02 | 17.58 | 17.85 | 16.73 | 16.8 | -5.25% | 64,337 | 111,139,457 |
| 2024-08-30 | 17.18 | 17.86 | 17.14 | 17.73 | +1.55% | 74,892 | 131,724,008 |
| 2024-08-29 | 17.11 | 17.88 | 16.87 | 17.46 | +0.75% | 68,089 | 118,194,154 |
| 2024-08-28 | 17.01 | 17.96 | 16.77 | 17.33 | +0.93% | 61,117 | 106,095,015 |
| 2024-08-27 | 17.9 | 17.96 | 16.72 | 17.17 | -4.02% | 73,479 | 126,653,797 |
| 2024-08-26 | 17.3 | 19.17 | 17.14 | 17.89 | +1.71% | 107,793 | 193,621,055 |
| 2024-08-23 | 16.68 | 17.59 | 16.5 | 17.59 | +4.21% | 93,861 | 160,958,919 |
| 2024-08-22 | 16.68 | 17.4 | 16.36 | 16.88 | -0.18% | 78,396 | 132,430,007 |
| 2024-08-21 | 16.43 | 17.09 | 16.33 | 16.91 | +0.77% | 75,019 | 125,516,654 |
| 2024-08-20 | 15.69 | 17.1 | 15.48 | 16.78 | +6.47% | 75,396 | 122,711,103 |
| 2024-08-19 | 15.49 | 16.17 | 15.48 | 15.76 | +0.19% | 38,248 | 60,806,337 |
| 2024-08-16 | 16.54 | 16.8 | 15.71 | 15.73 | -0.88% | 48,503 | 77,920,147 |
| 2024-08-15 | 16.07 | 16.07 | 15.66 | 15.87 | -1.37% | 39,347 | 62,384,768 |
| 2024-08-14 | 16.13 | 16.42 | 16.02 | 16.09 | -1.17% | 56,777 | 91,881,486 |
| 2024-08-13 | 15.31 | 16.75 | 15.3 | 16.28 | +5.03% | 85,276 | 137,436,231 |
| 2024-08-12 | 14.82 | 16.55 | 14.53 | 15.5 | +5.8% | 66,123 | 102,688,382 |
| 2024-08-09 | 14.9 | 15 | 14.65 | 14.65 | -0.95% | 11,402 | 16,868,152 |
| 2024-08-08 | 15.07 | 15.07 | 14.55 | 14.79 | -1.6% | 13,717 | 20,252,455 |
| 2024-08-07 | 14.98 | 15.15 | 14.86 | 15.03 | +0.4% | 12,845 | 19,319,083 |
| 2024-08-06 | 15.04 | 15.19 | 14.8 | 14.97 | +1.42% | 15,786 | 23,667,227 |
| 2024-08-05 | 15.3 | 15.63 | 14.76 | 14.76 | -4.65% | 21,568 | 32,704,144 |
| 2024-08-02 | 15.81 | 15.99 | 15.48 | 15.48 | -3.13% | 20,937 | 32,901,625 |
| 2024-08-01 | 15.79 | 16.2 | 15.79 | 15.98 | +0.88% | 28,079 | 44,935,617 |
| 2024-07-31 | 15.78 | 15.86 | 15.28 | 15.84 | +2.46% | 24,598 | 38,546,195 |
| 2024-07-30 | 15.53 | 15.7 | 15.32 | 15.46 | +0.13% | 12,915 | 19,974,385 |
| 2024-07-29 | 15.45 | 15.59 | 15.25 | 15.44 | +0.06% | 14,604 | 22,524,166 |
| 2024-07-26 | 14.84 | 15.46 | 14.71 | 15.43 | +4.54% | 22,973 | 34,999,156 |
| 2024-07-25 | 14.71 | 15.03 | 14.43 | 14.76 | +0.34% | 12,227 | 17,983,525 |
| 2024-07-24 | 15.13 | 15.19 | 14.62 | 14.71 | -2.9% | 17,224 | 25,536,711 |
| 2024-07-23 | 15.55 | 15.71 | 15.11 | 15.15 | -2.51% | 13,775 | 21,240,893 |
| 2024-07-22 | 15.24 | 15.65 | 15.15 | 15.54 | +1.57% | 17,693 | 27,276,312 |
| 2024-07-19 | 15.23 | 15.55 | 15.09 | 15.3 | +0.72% | 14,004 | 21,483,022 |
| 2024-07-18 | 15.51 | 15.6 | 14.89 | 15.19 | -2% | 16,807 | 25,425,144 |
| 2024-07-17 | 15.7 | 15.87 | 15.46 | 15.5 | -2.21% | 14,829 | 23,113,044 |
| 2024-07-16 | 16.03 | 16.03 | 15.61 | 15.85 | -0.44% | 15,948 | 25,172,711 |
| 2024-07-15 | 15.92 | 16.18 | 15.66 | 15.92 | -1.06% | 17,103 | 27,190,310 |
| 2024-07-12 | 15.99 | 16.38 | 15.86 | 16.09 | +0.75% | 25,148 | 40,429,634 |
| 2024-07-11 | 15.6 | 16.05 | 15.57 | 15.97 | +3.84% | 24,234 | 38,529,308 |
| 2024-07-10 | 15.23 | 15.65 | 15.15 | 15.38 | +0.26% | 18,549 | 28,592,165 |
| 2024-07-09 | 14.83 | 15.38 | 14.68 | 15.34 | +4.07% | 23,624 | 35,562,587 |
| 2024-07-08 | 15.19 | 15.31 | 14.72 | 14.74 | -3.53% | 17,302 | 25,743,917 |
| 2024-07-05 | 15.15 | 15.47 | 15 | 15.28 | +0.33% | 14,162 | 21,571,839 |
| 2024-07-04 | 15.51 | 15.85 | 15.17 | 15.23 | -3.42% | 19,528 | 30,102,117 |
| 2024-07-03 | 15.97 | 16.2 | 15.72 | 15.77 | -1.93% | 19,495 | 30,910,063 |
| 2024-07-02 | 16.09 | 16.67 | 15.98 | 16.08 | -0.12% | 26,731 | 43,447,492 |
| 2024-07-01 | 16.02 | 16.13 | 15.65 | 16.1 | +0.5% | 13,520 | 21,488,102 |
| 2024-06-28 | 15.77 | 16.26 | 15.73 | 16.02 | +1.01% | 18,986 | 30,529,245 |
| 2024-06-27 | 16.21 | 16.54 | 15.82 | 15.86 | -2.7% | 20,168 | 32,659,136 |
| 2024-06-26 | 15.43 | 16.32 | 15.36 | 16.3 | +4.96% | 21,261 | 33,789,150 |
| 2024-06-25 | 15.64 | 15.91 | 15.4 | 15.53 | -0.13% | 16,213 | 25,388,424 |
| 2024-06-24 | 16.33 | 16.33 | 15.51 | 15.55 | -4.83% | 16,536 | 26,114,768 |
| 2024-06-21 | 16.66 | 16.66 | 16.06 | 16.34 | -0.97% | 14,766 | 24,015,039 |
| 2024-06-20 | 17.38 | 17.5 | 16.4 | 16.5 | -4.01% | 20,870 | 35,008,407 |
| 2024-06-19 | 17.18 | 17.4 | 17.06 | 17.19 | +0.12% | 16,543 | 28,482,874 |
| 2024-06-18 | 16.83 | 17.22 | 16.73 | 17.17 | +2.14% | 18,463 | 31,538,798 |
| 2024-06-17 | 16.96 | 17.1 | 16.75 | 16.81 | -1.58% | 16,226 | 27,439,235 |
| 2024-06-14 | 16.99 | 17.3 | 16.9 | 17.08 | -0.35% | 16,496 | 28,301,633 |
| 2024-06-13 | 16.97 | 17.42 | 16.95 | 17.14 | +0.29% | 23,911 | 41,007,063 |
| 2024-06-12 | 16.5 | 17.18 | 16.39 | 17.09 | -27.28% | 21,714 | 36,410,358 |
| 2024-06-11 | 23.28 | 23.56 | 22.58 | 23.5 | +0.6% | 12,537 | 29,169,885 |
| 2024-06-07 | 22.5 | 23.44 | 22.5 | 23.36 | +4.71% | 16,319 | 37,554,802 |
| 2024-06-06 | 23.29 | 23.58 | 22.18 | 22.31 | -4.21% | 17,444 | 39,588,403 |
| 2024-06-05 | 23.89 | 24.46 | 23.25 | 23.29 | -3% | 15,644 | 37,142,953 |
| 2024-06-04 | 24.3 | 24.33 | 23.5 | 24.01 | -2.32% | 19,553 | 46,788,350 |
| 2024-06-03 | 24.73 | 25.66 | 24.3 | 24.58 | -1.21% | 20,127 | 50,142,163 |
| 2024-05-31 | 24.37 | 25.04 | 24.37 | 24.88 | -0.08% | 18,199 | 44,917,942 |
| 2024-05-30 | 24.9 | 25.6 | 24.61 | 24.9 | +0.65% | 26,954 | 67,906,594 |
| 2024-05-29 | 24.49 | 24.8 | 24.26 | 24.74 | +1.48% | 10,068 | 24,809,112 |
| 2024-05-28 | 24.44 | 24.6 | 24.04 | 24.38 | -0.25% | 8,664 | 21,155,486 |
| 2024-05-27 | 24.59 | 24.77 | 23.93 | 24.44 | -0.29% | 13,041 | 31,540,438 |
| 2024-05-24 | 24.33 | 24.88 | 24.33 | 24.51 | -0.28% | 8,977 | 22,149,296 |
| 2024-05-23 | 25.01 | 25.14 | 24.51 | 24.58 | -2.19% | 14,796 | 36,636,285 |
| 2024-05-22 | 25 | 25.23 | 24.76 | 25.13 | +0.56% | 12,516 | 31,258,418 |
| 2024-05-21 | 25.38 | 25.39 | 24.8 | 24.99 | -1.54% | 12,217 | 30,493,265 |
| 2024-05-20 | 25.6 | 25.97 | 25.1 | 25.38 | -1.28% | 18,165 | 46,343,089 |
| 2024-05-17 | 25.66 | 25.87 | 25.41 | 25.71 | +0.47% | 12,235 | 31,401,904 |
| 2024-05-16 | 25.57 | 25.94 | 25.52 | 25.59 | +0.47% | 11,406 | 29,397,961 |
| 2024-05-15 | 25.69 | 26.03 | 25.42 | 25.47 | -0.78% | 11,930 | 30,628,744 |
| 2024-05-14 | 25.58 | 26.05 | 25.58 | 25.67 | -0.27% | 10,771 | 27,732,459 |
| 2024-05-13 | 25.95 | 26.18 | 25.31 | 25.74 | -1.98% | 15,703 | 40,475,830 |
| 2024-05-10 | 27.15 | 27.25 | 26.13 | 26.26 | -3.21% | 24,867 | 65,768,985 |
| 2024-05-09 | 27.01 | 27.65 | 26.81 | 27.13 | -0.04% | 26,344 | 71,926,225 |
| 2024-05-08 | 27.54 | 28.26 | 26.85 | 27.14 | -1.92% | 33,105 | 90,500,424 |
| 2024-05-07 | 27.5 | 28.06 | 27.08 | 27.67 | +1.58% | 30,248 | 83,164,073 |
| 2024-05-06 | 26.7 | 27.25 | 26.67 | 27.24 | +3.26% | 30,440 | 82,134,685 |
| 2024-04-30 | 26.7 | 27.25 | 26.21 | 26.38 | -0.68% | 29,279 | 78,033,235 |
| 2024-04-29 | 25.85 | 26.98 | 25.76 | 26.56 | +3.15% | 33,276 | 88,276,794 |
| 2024-04-26 | 25.96 | 26.28 | 25.41 | 25.75 | -1.76% | 28,616 | 74,024,060 |
| 2024-04-25 | 26.04 | 26.67 | 25.79 | 26.21 | +0.69% | 22,098 | 58,005,376 |
| 2024-04-24 | 25.91 | 26.58 | 25.71 | 26.03 | +0.08% | 29,594 | 77,547,321 |
| 2024-04-23 | 25.49 | 26.5 | 24.67 | 26.01 | -5.93% | 39,811 | 102,551,231 |
| 2024-04-22 | 27.45 | 28.46 | 26.81 | 27.65 | -0.82% | 25,841 | 71,685,092 |
| 2024-04-19 | 27.05 | 28.6 | 27.05 | 27.88 | +2.01% | 23,432 | 64,892,444 |
| 2024-04-18 | 27.99 | 28.01 | 27.02 | 27.33 | -1.76% | 16,814 | 46,205,251 |
| 2024-04-17 | 26 | 28.46 | 26 | 27.82 | +7.5% | 27,688 | 76,492,319 |
| 2024-04-16 | 28.55 | 29.02 | 25.78 | 25.88 | -10.51% | 42,218 | 113,957,883 |
| 2024-04-15 | 29.93 | 30.45 | 27.48 | 28.92 | -4.14% | 24,482 | 70,654,306 |
| 2024-04-12 | 29.82 | 30.39 | 29.67 | 30.17 | +0.9% | 14,928 | 44,831,964 |
| 2024-04-11 | 28.86 | 30.92 | 28.31 | 29.9 | +3.25% | 20,406 | 61,200,550 |
| 2024-04-10 | 29.62 | 29.63 | 28.5 | 28.96 | -2.49% | 11,650 | 33,667,680 |
| 2024-04-09 | 29.79 | 30.09 | 29.16 | 29.7 | +1.23% | 11,026 | 32,759,105 |
| 2024-04-08 | 30.5 | 30.65 | 29.32 | 29.34 | -4.74% | 14,242 | 42,430,025 |
| 2024-04-03 | 31.2 | 31.2 | 29.9 | 30.8 | -0.58% | 14,904 | 45,466,750 |
| 2024-04-02 | 31.33 | 31.65 | 30.77 | 30.98 | +0.1% | 15,466 | 48,154,353 |
| 2024-04-01 | 30.4 | 31.03 | 30.33 | 30.95 | +1.68% | 16,539 | 50,939,676 |
| 2024-03-29 | 29.3 | 30.8 | 29.3 | 30.44 | +4.68% | 17,164 | 51,777,040 |
| 2024-03-28 | 28.38 | 29.6 | 28.38 | 29.08 | +1.36% | 12,240 | 35,654,413 |
| 2024-03-27 | 30.06 | 30.43 | 28.3 | 28.69 | -4.56% | 16,135 | 47,423,565 |
| 2024-03-26 | 29.71 | 30.48 | 29.47 | 30.06 | +1.18% | 19,662 | 59,102,919 |
| 2024-03-25 | 31.5 | 31.61 | 29.53 | 29.71 | -7.7% | 34,355 | 105,104,205 |
| 2024-03-22 | 33 | 33.89 | 31.9 | 32.19 | -2.54% | 49,835 | 163,295,114 |
| 2024-03-21 | 32 | 33.03 | 31.55 | 33.03 | +3.87% | 40,004 | 129,853,210 |
| 2024-03-20 | 31.75 | 32.09 | 31.38 | 31.8 | -1.12% | 27,390 | 86,705,380 |
| 2024-03-19 | 31 | 32.47 | 30.66 | 32.16 | +3.51% | 35,891 | 114,319,035 |
| 2024-03-18 | 30.48 | 31.21 | 30.36 | 31.07 | +1.8% | 25,601 | 78,994,078 |
| 2024-03-15 | 30.31 | 31 | 29.75 | 30.52 | +2.52% | 32,420 | 98,960,281 |
| 2024-03-14 | 29.98 | 30.43 | 29.4 | 29.77 | -0.7% | 15,867 | 47,573,992 |
| 2024-03-13 | 29.94 | 30.29 | 29.71 | 29.98 | -0.73% | 18,596 | 55,820,051 |
| 2024-03-12 | 29.8 | 30.2 | 29.57 | 30.2 | +0.94% | 19,165 | 57,392,252 |
| 2024-03-11 | 29.24 | 30.22 | 29.24 | 29.92 | +1.42% | 18,548 | 55,333,932 |
| 2024-03-08 | 29.9 | 30.26 | 29.04 | 29.5 | -1.04% | 18,106 | 53,232,556 |
| 2024-03-07 | 29.66 | 30.55 | 29.54 | 29.81 | +0.54% | 28,290 | 84,968,443 |
| 2024-03-06 | 28.68 | 29.78 | 28.66 | 29.65 | +1.96% | 25,158 | 74,086,463 |
| 2024-03-05 | 29.8 | 29.95 | 28.91 | 29.08 | -3.68% | 28,053 | 82,270,779 |
| 2024-03-04 | 30.31 | 30.56 | 28.8 | 30.19 | -2.52% | 54,533 | 161,587,404 |
| 2024-03-01 | 31.8 | 33.78 | 30.34 | 30.97 | -2.55% | 71,053 | 222,669,175 |
| 2024-02-29 | 26.88 | 32 | 26.88 | 31.78 | +15.73% | 73,940 | 220,986,796 |
| 2024-02-28 | 30 | 32.32 | 27 | 27.46 | -7.51% | 58,229 | 173,424,515 |
| 2024-02-27 | 29.1 | 29.8 | 28.72 | 29.69 | +0.37% | 25,214 | 74,065,896 |
| 2024-02-26 | 27.99 | 30.61 | 27.99 | 29.58 | +6.1% | 41,342 | 120,922,322 |
| 2024-02-23 | 27.82 | 27.88 | 27.07 | 27.88 | +1.34% | 27,954 | 76,854,001 |
| 2024-02-22 | 26.13 | 27.86 | 26.13 | 27.51 | +3.62% | 34,637 | 93,680,566 |
| 2024-02-21 | 25.14 | 27.41 | 24.9 | 26.55 | +4.32% | 35,027 | 93,500,629 |
| 2024-02-20 | 24.62 | 26.17 | 24.18 | 25.45 | +2.37% | 33,739 | 85,497,048 |
| 2024-02-19 | 23.3 | 26.49 | 23.3 | 24.86 | +7.16% | 43,282 | 107,809,347 |
| 2024-02-08 | 20.7 | 23.44 | 20.31 | 23.2 | +11.92% | 33,156 | 72,679,562 |
| 2024-02-07 | 22.77 | 22.95 | 20.51 | 20.73 | -5.77% | 31,969 | 69,083,168 |
| 2024-02-06 | 21.5 | 23.08 | 20 | 22 | +0.69% | 26,908 | 57,172,181 |
| 2024-02-05 | 23.5 | 25.5 | 21.42 | 21.85 | -14.98% | 28,838 | 65,165,828 |
| 2024-02-02 | 27.38 | 28.15 | 24.49 | 25.7 | -6.65% | 21,338 | 55,845,637 |
| 2024-02-01 | 27.41 | 29.38 | 27.03 | 27.53 | -2.45% | 15,101 | 41,715,276 |
| 2024-01-31 | 29.74 | 30.39 | 28.22 | 28.22 | -5.93% | 23,358 | 68,108,868 |
| 2024-01-30 | 31.05 | 31.44 | 29.86 | 30 | -2.91% | 16,146 | 49,314,765 |
| 2024-01-29 | 32.74 | 34.34 | 30.76 | 30.9 | -5.96% | 25,178 | 80,924,343 |
| 2024-01-26 | 32.26 | 33.23 | 32.26 | 32.86 | +1.42% | 12,461 | 40,870,884 |
| 2024-01-25 | 31.5 | 32.5 | 31.28 | 32.4 | +1.98% | 12,271 | 39,316,644 |
| 2024-01-24 | 30.85 | 32.41 | 30.53 | 31.77 | +2.98% | 17,037 | 53,629,034 |
| 2024-01-23 | 31.11 | 31.11 | 30.26 | 30.85 | -0.03% | 14,559 | 44,595,326 |
| 2024-01-22 | 32.83 | 33.15 | 30.26 | 30.86 | -6.17% | 15,453 | 49,070,884 |
| 2024-01-19 | 33.99 | 33.99 | 32.58 | 32.89 | -1.82% | 10,215 | 33,689,186 |
| 2024-01-18 | 34.18 | 34.18 | 32.55 | 33.5 | -1.35% | 13,265 | 44,001,730 |
| 2024-01-17 | 35.45 | 35.62 | 33.88 | 33.96 | -4.15% | 8,889 | 30,789,015 |
| 2024-01-16 | 35.03 | 35.6 | 34 | 35.43 | -0.14% | 16,419 | 57,335,991 |
| 2024-01-15 | 35.51 | 36.21 | 34.65 | 35.48 | +0.45% | 22,112 | 78,230,157 |
| 2024-01-12 | 35.02 | 36.7 | 34.68 | 35.32 | +0.89% | 24,096 | 85,930,985 |
| 2024-01-11 | 34.28 | 35.1 | 34.11 | 35.01 | +2.13% | 10,524 | 36,569,796 |
| 2024-01-10 | 34.48 | 34.73 | 33.82 | 34.28 | -0.92% | 10,053 | 34,462,992 |
| 2024-01-09 | 34.52 | 35.07 | 34.38 | 34.6 | +0.49% | 9,432 | 32,697,707 |
| 2024-01-08 | 34.6 | 35.31 | 34.4 | 34.43 | -1.18% | 10,160 | 35,332,060 |
| 2024-01-05 | 35.1 | 35.86 | 34.61 | 34.84 | -0.91% | 16,825 | 59,299,079 |
| 2024-01-04 | 36.05 | 37.18 | 35 | 35.16 | -0.51% | 24,953 | 88,712,495 |
| 2024-01-03 | 37.8 | 38.25 | 34.44 | 35.34 | -6.53% | 31,454 | 113,193,426 |
| 2024-01-02 | 37.35 | 38.52 | 37 | 37.81 | +0.27% | 15,695 | 59,546,706 |
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：