股票概览
27.11
-0.29%
-0.08
27.2
开盘价
27.22
最高价
27.01
最低价
303,654
成交量
数据更新至: 2025-03-25
技术指标
27.40
MA5 (5日均线)
27.53
MA10 (10日均线)
27.57
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 | 27.2 | 27.22 | 27.01 | 27.11 | -0.29% | 303,654 | 822,866,386 |
| 2025-03-24 | 27.09 | 27.2 | 27 | 27.19 | +0.37% | 668,790 | 1,812,137,629 |
| 2025-03-21 | 27.6 | 27.71 | 27.05 | 27.09 | -2.13% | 977,013 | 2,668,760,589 |
| 2025-03-20 | 27.93 | 27.95 | 27.61 | 27.68 | -0.9% | 641,191 | 1,777,878,916 |
| 2025-03-19 | 27.93 | 28.09 | 27.83 | 27.93 | -0.07% | 677,623 | 1,893,145,480 |
| 2025-03-18 | 27.96 | 28.11 | 27.84 | 27.95 | +0.32% | 684,072 | 1,912,300,538 |
| 2025-03-17 | 28.18 | 28.18 | 27.83 | 27.86 | -0.75% | 1,040,020 | 2,908,938,808 |
| 2025-03-14 | 27.23 | 28.46 | 27.14 | 28.07 | +3.58% | 2,612,084 | 7,293,137,589 |
| 2025-03-13 | 27.25 | 27.45 | 26.98 | 27.1 | -0.73% | 860,429 | 2,338,986,157 |
| 2025-03-12 | 27.3 | 27.72 | 27.19 | 27.3 | 0% | 975,786 | 2,674,523,652 |
| 2025-03-11 | 27 | 27.31 | 26.91 | 27.3 | +0.22% | 779,486 | 2,112,824,030 |
| 2025-03-10 | 27.5 | 27.5 | 27.14 | 27.24 | -1.23% | 904,438 | 2,465,622,786 |
| 2025-03-07 | 27.8 | 27.89 | 27.52 | 27.58 | -1.5% | 957,912 | 2,653,091,475 |
| 2025-03-06 | 27.51 | 28.1 | 27.5 | 28 | +2.41% | 1,562,844 | 4,359,222,945 |
| 2025-03-05 | 27.36 | 27.48 | 27.12 | 27.34 | -0.07% | 781,856 | 2,134,914,467 |
| 2025-03-04 | 27.22 | 27.49 | 27.16 | 27.36 | 0% | 641,731 | 1,755,293,975 |
| 2025-03-03 | 27.43 | 27.8 | 27.21 | 27.36 | +0.11% | 1,065,090 | 2,931,519,667 |
| 2025-02-28 | 28.16 | 28.58 | 27.3 | 27.33 | -3.22% | 1,594,991 | 4,442,533,958 |
| 2025-02-27 | 28.23 | 28.5 | 27.83 | 28.24 | -0.74% | 1,444,800 | 4,062,952,243 |
| 2025-02-26 | 27.88 | 28.45 | 27.76 | 28.45 | +2.23% | 1,393,827 | 3,916,115,612 |
| 2025-02-25 | 28.1 | 28.22 | 27.72 | 27.83 | -1.83% | 1,038,604 | 2,906,055,926 |
| 2025-02-24 | 28.46 | 28.68 | 28.11 | 28.35 | -0.39% | 1,197,933 | 3,405,197,278 |
| 2025-02-21 | 27.89 | 28.61 | 27.71 | 28.46 | +2.04% | 1,847,404 | 5,232,423,977 |
| 2025-02-20 | 27.93 | 28.06 | 27.72 | 27.89 | -0.36% | 712,570 | 1,988,990,232 |
| 2025-02-19 | 27.55 | 28.16 | 27.5 | 27.99 | +1.63% | 1,000,718 | 2,792,111,250 |
| 2025-02-18 | 28.19 | 28.23 | 27.46 | 27.54 | -2.65% | 1,114,981 | 3,107,292,513 |
| 2025-02-17 | 28.5 | 28.63 | 28.1 | 28.29 | +0.18% | 1,208,649 | 3,429,274,427 |
| 2025-02-14 | 28 | 28.37 | 27.96 | 28.24 | +0.43% | 986,332 | 2,779,540,098 |
| 2025-02-13 | 28.27 | 28.57 | 28 | 28.12 | -0.53% | 1,476,617 | 4,172,564,748 |
| 2025-02-12 | 27.97 | 28.35 | 27.71 | 28.27 | +1.07% | 1,159,838 | 3,249,412,218 |
| 2025-02-11 | 28.11 | 28.13 | 27.83 | 27.97 | -0.64% | 890,392 | 2,488,585,227 |
| 2025-02-10 | 28.16 | 28.3 | 27.96 | 28.15 | +0.04% | 1,089,053 | 3,061,349,664 |
| 2025-02-07 | 27.35 | 28.67 | 27.23 | 28.14 | +2.81% | 2,157,366 | 6,040,036,146 |
| 2025-02-06 | 26.9 | 27.46 | 26.84 | 27.37 | +1.56% | 1,044,842 | 2,841,760,897 |
| 2025-02-05 | 27.27 | 27.27 | 26.84 | 26.95 | +0.07% | 786,529 | 2,123,929,188 |
| 2025-01-27 | 27.63 | 27.65 | 26.92 | 26.93 | -2.21% | 886,260 | 2,413,270,221 |
| 2025-01-24 | 27.43 | 27.74 | 27.34 | 27.54 | +0.33% | 969,037 | 2,672,866,999 |
| 2025-01-23 | 27.82 | 28.5 | 27.43 | 27.45 | +0.81% | 1,624,528 | 4,530,428,409 |
| 2025-01-22 | 27.35 | 27.43 | 27.1 | 27.23 | -0.69% | 700,671 | 1,906,375,662 |
| 2025-01-21 | 27.6 | 27.64 | 27.25 | 27.42 | +0.07% | 729,070 | 2,001,896,776 |
| 2025-01-20 | 27.55 | 27.85 | 27.32 | 27.4 | +0.33% | 909,528 | 2,509,191,200 |
| 2025-01-17 | 27.11 | 27.59 | 27.11 | 27.31 | +0.22% | 670,563 | 1,835,393,759 |
| 2025-01-16 | 27.55 | 27.79 | 27.02 | 27.25 | -0.44% | 884,584 | 2,422,135,499 |
| 2025-01-15 | 27.49 | 27.66 | 27.28 | 27.37 | -1.19% | 888,640 | 2,439,628,711 |
| 2025-01-14 | 26.62 | 27.76 | 26.55 | 27.7 | +4.49% | 1,666,249 | 4,556,431,362 |
| 2025-01-13 | 26.16 | 26.59 | 26.16 | 26.51 | +0.19% | 660,664 | 1,745,282,889 |
| 2025-01-10 | 26.93 | 27.08 | 26.46 | 26.46 | -1.6% | 800,250 | 2,145,973,115 |
| 2025-01-09 | 26.93 | 27.12 | 26.8 | 26.89 | -0.33% | 630,008 | 1,699,066,076 |
| 2025-01-08 | 27.12 | 27.28 | 26.5 | 26.98 | -0.66% | 1,192,336 | 3,199,334,778 |
| 2025-01-07 | 27.1 | 27.32 | 26.81 | 27.16 | +0.37% | 979,724 | 2,650,426,338 |
| 2025-01-06 | 26.8 | 27.11 | 26.52 | 27.06 | +0.33% | 1,236,877 | 3,329,164,147 |
| 2025-01-03 | 27.34 | 27.57 | 26.84 | 26.97 | -1.75% | 1,839,546 | 4,998,126,763 |
| 2025-01-02 | 28.98 | 29 | 27.17 | 27.45 | -5.9% | 2,828,487 | 7,898,902,462 |
| 2024-12-31 | 30.53 | 30.57 | 29.15 | 29.17 | -4.39% | 1,980,813 | 5,903,231,591 |
| 2024-12-30 | 30.1 | 30.54 | 30 | 30.51 | +0.96% | 1,206,691 | 3,662,919,134 |
| 2024-12-27 | 30.16 | 30.76 | 29.92 | 30.22 | +0.23% | 1,792,644 | 5,429,064,622 |
| 2024-12-26 | 30.09 | 30.33 | 29.95 | 30.15 | +0.2% | 811,412 | 2,447,344,066 |
| 2024-12-25 | 30.34 | 30.39 | 29.9 | 30.09 | -0.76% | 940,862 | 2,833,858,815 |
| 2024-12-24 | 29.92 | 30.38 | 29.9 | 30.32 | +1.34% | 1,082,009 | 3,264,728,040 |
| 2024-12-23 | 30.1 | 30.53 | 29.88 | 29.92 | -1.38% | 1,045,889 | 3,149,338,369 |
| 2024-12-20 | 30.09 | 30.56 | 30.03 | 30.34 | +0.03% | 977,712 | 2,964,895,280 |
| 2024-12-19 | 30 | 30.39 | 29.88 | 30.33 | +0.13% | 921,468 | 2,782,391,123 |
| 2024-12-18 | 30.4 | 30.5 | 30.18 | 30.29 | +0.2% | 698,694 | 2,116,480,629 |
| 2024-12-17 | 30.01 | 30.65 | 29.91 | 30.23 | +0.67% | 1,197,166 | 3,621,328,203 |
| 2024-12-16 | 30.3 | 30.35 | 29.95 | 30.03 | -1.28% | 1,263,453 | 3,801,767,876 |
| 2024-12-13 | 31.34 | 31.35 | 30.37 | 30.42 | -3.92% | 2,013,226 | 6,204,088,515 |
| 2024-12-12 | 31.28 | 31.98 | 31.04 | 31.66 | +1.02% | 1,694,641 | 5,331,870,964 |
| 2024-12-11 | 31.43 | 31.72 | 31.16 | 31.34 | -0.44% | 1,311,480 | 4,119,760,433 |
| 2024-12-10 | 33 | 33 | 31.39 | 31.48 | +1.16% | 3,066,784 | 9,869,463,926 |
| 2024-12-09 | 31.15 | 31.38 | 30.75 | 31.12 | -0.38% | 1,258,572 | 3,912,475,318 |
| 2024-12-06 | 30.9 | 31.64 | 30.65 | 31.24 | +1.1% | 2,054,177 | 6,420,319,586 |
| 2024-12-05 | 30.7 | 31.25 | 30.65 | 30.9 | +0.32% | 1,158,933 | 3,584,769,689 |
| 2024-12-04 | 31 | 31.2 | 30.62 | 30.8 | -0.9% | 1,178,786 | 3,643,248,466 |
| 2024-12-03 | 31.27 | 31.46 | 30.7 | 31.08 | -0.61% | 1,542,309 | 4,787,944,453 |
| 2024-12-02 | 30.6 | 31.46 | 30.49 | 31.27 | +1.69% | 1,932,380 | 6,024,240,988 |
| 2024-11-29 | 29.88 | 31.88 | 29.75 | 30.75 | +2.95% | 2,932,909 | 9,039,101,215 |
| 2024-11-28 | 30.36 | 30.41 | 29.81 | 29.87 | -1.35% | 1,281,967 | 3,858,994,298 |
| 2024-11-27 | 29.69 | 30.29 | 29.49 | 30.28 | +1.88% | 1,783,034 | 5,342,614,122 |
| 2024-11-26 | 29.68 | 30.25 | 29.59 | 29.72 | +0.2% | 1,365,193 | 4,077,617,099 |
| 2024-11-25 | 30.33 | 30.5 | 29.14 | 29.66 | -2.21% | 2,318,101 | 6,880,269,269 |
| 2024-11-22 | 31.89 | 31.98 | 30.24 | 30.33 | -4.89% | 2,305,779 | 7,164,401,757 |
| 2024-11-21 | 31.52 | 32.12 | 31.38 | 31.89 | +0.47% | 1,904,306 | 6,042,276,754 |
| 2024-11-20 | 31.34 | 32.16 | 31.01 | 31.74 | +1.41% | 2,172,904 | 6,873,427,378 |
| 2024-11-19 | 30.7 | 31.52 | 30.48 | 31.3 | +2.05% | 2,194,106 | 6,795,769,179 |
| 2024-11-18 | 31.05 | 31.41 | 30.38 | 30.67 | -1.48% | 2,450,264 | 7,563,239,700 |
| 2024-11-15 | 32.67 | 33 | 31.11 | 31.13 | -4.71% | 3,022,570 | 9,658,174,454 |
| 2024-11-14 | 32.93 | 33.63 | 32.59 | 32.67 | -0.76% | 2,554,451 | 8,452,182,996 |
| 2024-11-13 | 33 | 33.49 | 32.47 | 32.92 | -2.98% | 3,647,055 | 12,011,916,259 |
| 2024-11-12 | 34.89 | 35.1 | 33.18 | 33.93 | -2.72% | 4,145,650 | 14,166,082,324 |
| 2024-11-11 | 33.55 | 35.6 | 33.1 | 34.88 | 0% | 5,133,058 | 17,642,461,682 |
| 2024-11-08 | 36.49 | 36.49 | 34.55 | 34.88 | +2.02% | 7,454,303 | 26,491,205,205 |
| 2024-11-07 | 30.5 | 34.19 | 30.5 | 34.19 | +10.01% | 4,804,505 | 15,537,735,137 |
| 2024-11-06 | 31.01 | 33 | 30.59 | 31.08 | +2% | 5,450,964 | 17,240,261,829 |
| 2024-11-05 | 29.23 | 30.99 | 28.69 | 30.47 | +4.85% | 4,274,424 | 12,816,061,523 |
| 2024-11-04 | 28.01 | 29.07 | 28.01 | 29.06 | +3.97% | 2,742,897 | 7,846,310,564 |
| 2024-11-01 | 28.12 | 28.62 | 27.84 | 27.95 | -0.6% | 2,721,582 | 7,672,169,096 |
| 2024-10-31 | 27.4 | 28.8 | 27.2 | 28.12 | +2.4% | 4,095,204 | 11,535,642,433 |
| 2024-10-30 | 27.25 | 27.78 | 27.17 | 27.46 | +0.84% | 1,944,753 | 5,331,028,926 |
| 2024-10-29 | 27.52 | 27.96 | 27.2 | 27.23 | -0.95% | 1,868,916 | 5,145,710,569 |
| 2024-10-28 | 27.51 | 27.61 | 27.34 | 27.49 | -0.04% | 1,345,732 | 3,691,356,706 |
| 2024-10-25 | 27.28 | 27.89 | 27.2 | 27.5 | +0.81% | 1,665,721 | 4,581,169,511 |
| 2024-10-24 | 27.4 | 27.71 | 27.11 | 27.28 | -1.05% | 1,629,023 | 4,461,535,778 |
| 2024-10-23 | 27.68 | 28.19 | 27.47 | 27.57 | -0.36% | 2,793,650 | 7,763,427,776 |
| 2024-10-22 | 27.48 | 27.91 | 27.32 | 27.67 | +0.76% | 2,238,021 | 6,179,374,320 |
| 2024-10-21 | 27.44 | 27.9 | 27.2 | 27.46 | -1.61% | 3,633,977 | 10,009,390,464 |
| 2024-10-18 | 26.12 | 28.78 | 26.1 | 27.91 | +6.69% | 5,711,829 | 15,746,269,660 |
| 2024-10-17 | 26.5 | 26.99 | 26.14 | 26.16 | -0.95% | 2,065,194 | 5,484,875,177 |
| 2024-10-16 | 26.11 | 27.14 | 26.07 | 26.41 | -1.16% | 2,594,892 | 6,871,284,447 |
| 2024-10-15 | 27 | 27.79 | 26.66 | 26.72 | -2.69% | 2,781,009 | 7,580,601,663 |
| 2024-10-14 | 27.97 | 27.98 | 26.07 | 27.46 | -2.52% | 4,504,191 | 12,170,846,100 |
| 2024-10-11 | 27.2 | 28.84 | 26.68 | 28.17 | +1.51% | 4,859,990 | 13,374,058,536 |
| 2024-10-10 | 29.1 | 29.74 | 27.48 | 27.75 | -8.57% | 7,746,704 | 22,003,292,806 |
| 2024-10-09 | 31 | 32.89 | 28.77 | 30.35 | +1.44% | 13,514,551 | 42,197,359,701 |
| 2024-10-08 | 29.92 | 29.92 | 29.92 | 29.92 | +10% | 1,475,213 | 4,413,838,493 |
| 2024-09-30 | 27.2 | 27.2 | 26.44 | 27.2 | +9.99% | 3,949,175 | 10,719,669,520 |
| 2024-09-27 | 23.4 | 24.73 | 22.7 | 24.73 | +10.01% | 2,799,347 | 6,591,736,856 |
| 2024-09-26 | 21.01 | 22.49 | 21.01 | 22.48 | +6.24% | 3,093,203 | 6,741,430,788 |
| 2024-09-25 | 21.29 | 21.78 | 21.05 | 21.16 | +1.63% | 3,007,318 | 6,440,028,901 |
| 2024-09-24 | 19.71 | 20.83 | 19.4 | 20.82 | +7.82% | 2,869,163 | 5,812,378,580 |
| 2024-09-23 | 19.32 | 19.47 | 19.17 | 19.31 | +0.1% | 536,511 | 1,037,305,241 |
| 2024-09-20 | 19.3 | 19.36 | 19.13 | 19.29 | -0.26% | 629,197 | 1,211,200,793 |
| 2024-09-19 | 19.07 | 19.5 | 18.95 | 19.34 | +2.11% | 989,389 | 1,906,649,056 |
| 2024-09-18 | 18.8 | 19.01 | 18.77 | 18.94 | +0.11% | 379,326 | 716,767,636 |
| 2024-09-13 | 18.91 | 19.08 | 18.84 | 18.92 | +0.21% | 461,500 | 876,310,760 |
| 2024-09-12 | 19.02 | 19.04 | 18.84 | 18.88 | -0.63% | 341,256 | 645,613,092 |
| 2024-09-11 | 18.85 | 19.08 | 18.82 | 19 | +0.64% | 460,408 | 874,378,090 |
| 2024-09-10 | 19.04 | 19.06 | 18.75 | 18.88 | -0.53% | 530,734 | 1,001,496,950 |
| 2024-09-09 | 18.79 | 19.2 | 18.75 | 18.98 | -0.42% | 729,015 | 1,386,724,718 |
| 2024-09-06 | 19.44 | 19.58 | 19.04 | 19.06 | -0.26% | 1,176,128 | 2,270,723,933 |
| 2024-09-05 | 19.05 | 19.18 | 18.97 | 19.11 | -0.05% | 523,895 | 999,567,984 |
| 2024-09-04 | 19.05 | 19.29 | 19.05 | 19.12 | 0% | 467,109 | 894,498,620 |
| 2024-09-03 | 18.91 | 19.25 | 18.91 | 19.12 | +1.06% | 508,719 | 971,650,931 |
| 2024-09-02 | 19.19 | 19.2 | 18.91 | 18.92 | -1.92% | 653,954 | 1,243,771,468 |
| 2024-08-30 | 18.75 | 19.48 | 18.72 | 19.29 | +2.66% | 1,421,581 | 2,735,400,700 |
| 2024-08-29 | 18.5 | 18.95 | 18.46 | 18.79 | +1.95% | 866,324 | 1,629,341,686 |
| 2024-08-28 | 18.41 | 18.53 | 18.33 | 18.43 | -0.16% | 333,701 | 614,642,147 |
| 2024-08-27 | 18.4 | 18.51 | 18.26 | 18.46 | 0% | 402,103 | 739,365,132 |
| 2024-08-26 | 18.63 | 18.72 | 18.37 | 18.46 | -3.35% | 588,413 | 1,089,938,097 |
| 2024-08-23 | 18.71 | 19.2 | 18.69 | 19.1 | +1.98% | 686,559 | 1,305,618,025 |
| 2024-08-22 | 19 | 19.09 | 18.64 | 18.73 | -1% | 502,415 | 944,929,814 |
| 2024-08-21 | 18.9 | 18.98 | 18.79 | 18.92 | -0.05% | 379,242 | 716,968,058 |
| 2024-08-20 | 19.06 | 19.08 | 18.87 | 18.93 | -0.58% | 416,586 | 788,835,154 |
| 2024-08-19 | 19.07 | 19.22 | 19.01 | 19.04 | -0.31% | 433,058 | 826,900,172 |
| 2024-08-16 | 19.1 | 19.21 | 19 | 19.1 | -0.26% | 453,321 | 865,184,296 |
| 2024-08-15 | 18.84 | 19.3 | 18.81 | 19.15 | +1.59% | 835,145 | 1,597,152,698 |
| 2024-08-14 | 18.99 | 19.07 | 18.83 | 18.85 | -1.1% | 465,023 | 879,791,557 |
| 2024-08-13 | 18.85 | 19.08 | 18.8 | 19.06 | +1.01% | 474,724 | 898,005,759 |
| 2024-08-12 | 18.82 | 18.92 | 18.72 | 18.87 | -0.11% | 450,726 | 848,463,355 |
| 2024-08-09 | 19.14 | 19.2 | 18.88 | 18.89 | -0.94% | 539,984 | 1,027,402,387 |
| 2024-08-08 | 18.93 | 19.22 | 18.85 | 19.07 | +0.53% | 647,325 | 1,233,211,162 |
| 2024-08-07 | 19.12 | 19.22 | 18.93 | 18.97 | -0.73% | 572,451 | 1,088,904,006 |
| 2024-08-06 | 19.32 | 19.37 | 18.93 | 19.11 | -0.05% | 750,600 | 1,433,376,713 |
| 2024-08-05 | 19.12 | 19.42 | 19.09 | 19.12 | -0.47% | 966,170 | 1,859,377,630 |
| 2024-08-02 | 19.48 | 19.65 | 19.15 | 19.21 | -1.89% | 977,032 | 1,890,702,077 |
| 2024-08-01 | 19.55 | 19.82 | 19.51 | 19.58 | -1.11% | 1,264,389 | 2,483,167,598 |
| 2024-07-31 | 18.92 | 20.12 | 18.88 | 19.8 | +4.65% | 2,253,176 | 4,428,709,175 |
| 2024-07-30 | 18.82 | 18.97 | 18.74 | 18.92 | +0.21% | 700,063 | 1,320,638,610 |
| 2024-07-29 | 19.05 | 19.19 | 18.86 | 18.88 | -1.97% | 959,431 | 1,821,926,953 |
| 2024-07-26 | 18.92 | 19.54 | 18.87 | 19.26 | +1.26% | 1,134,245 | 2,186,433,087 |
| 2024-07-25 | 18.84 | 19.34 | 18.79 | 19.02 | +0.74% | 1,306,207 | 2,490,783,477 |
| 2024-07-24 | 19.07 | 19.3 | 18.76 | 18.88 | -1.67% | 1,687,897 | 3,198,694,067 |
| 2024-07-23 | 19.85 | 19.87 | 19.18 | 19.2 | -4.9% | 2,571,229 | 5,022,003,950 |
| 2024-07-22 | 19.99 | 20.24 | 19.57 | 20.19 | +4.13% | 3,704,495 | 7,364,394,033 |
| 2024-07-19 | 18.96 | 19.44 | 18.92 | 19.39 | +2.21% | 1,591,096 | 3,066,945,339 |
| 2024-07-18 | 18.86 | 19 | 18.64 | 18.97 | +0.64% | 884,104 | 1,668,453,861 |
| 2024-07-17 | 18.7 | 18.91 | 18.66 | 18.85 | +0.64% | 837,772 | 1,578,637,964 |
| 2024-07-16 | 18.49 | 18.85 | 18.4 | 18.73 | +1.46% | 849,412 | 1,588,630,417 |
| 2024-07-15 | 18.36 | 18.55 | 18.32 | 18.46 | +0.54% | 534,401 | 986,784,181 |
| 2024-07-12 | 18.33 | 18.41 | 18.23 | 18.36 | +0.22% | 362,182 | 664,064,595 |
| 2024-07-11 | 18.26 | 18.45 | 18.18 | 18.32 | +0.83% | 558,238 | 1,023,550,001 |
| 2024-07-10 | 17.81 | 18.45 | 17.76 | 18.17 | +1.74% | 917,488 | 1,669,558,470 |
| 2024-07-09 | 17.47 | 17.91 | 17.35 | 17.86 | +2.06% | 641,412 | 1,131,167,617 |
| 2024-07-08 | 17.7 | 17.78 | 17.45 | 17.5 | -1.74% | 602,173 | 1,058,986,203 |
| 2024-07-05 | 18.1 | 18.1 | 17.7 | 17.81 | -1.27% | 786,784 | 1,401,453,947 |
| 2024-07-04 | 18.35 | 18.45 | 18.03 | 18.04 | -1.85% | 520,144 | 946,439,321 |
| 2024-07-03 | 18.19 | 18.43 | 18.07 | 18.38 | +1.04% | 434,344 | 794,590,716 |
| 2024-07-02 | 18.15 | 18.39 | 18.13 | 18.19 | -0.05% | 400,207 | 730,763,530 |
| 2024-07-01 | 18.19 | 18.28 | 18 | 18.2 | -0.16% | 466,210 | 845,784,492 |
| 2024-06-28 | 18.36 | 18.6 | 18.13 | 18.23 | -0.92% | 707,386 | 1,300,681,101 |
| 2024-06-27 | 18.36 | 18.46 | 18.25 | 18.4 | 0% | 541,513 | 996,013,882 |
| 2024-06-26 | 18.09 | 18.45 | 18.02 | 18.4 | +1.55% | 510,173 | 933,106,619 |
| 2024-06-25 | 18.43 | 18.46 | 18 | 18.12 | -1.63% | 749,159 | 1,362,945,574 |
| 2024-06-24 | 18.41 | 18.57 | 18.4 | 18.42 | -0.11% | 519,767 | 960,506,542 |
| 2024-06-21 | 18.4 | 18.59 | 18.25 | 18.44 | +0.33% | 604,170 | 1,111,691,879 |
| 2024-06-20 | 18.53 | 18.6 | 18.36 | 18.38 | -0.81% | 423,174 | 780,553,079 |
| 2024-06-19 | 18.74 | 18.74 | 18.52 | 18.53 | -0.96% | 463,449 | 861,542,371 |
| 2024-06-18 | 18.65 | 18.89 | 18.6 | 18.71 | +0.27% | 574,730 | 1,077,622,166 |
| 2024-06-17 | 18.51 | 18.67 | 18.46 | 18.66 | +0.16% | 596,441 | 1,108,331,617 |
| 2024-06-14 | 18.24 | 18.77 | 18.2 | 18.63 | +2.03% | 1,211,654 | 2,242,525,169 |
| 2024-06-13 | 18.3 | 18.36 | 18.2 | 18.26 | -0.11% | 461,596 | 842,708,376 |
| 2024-06-12 | 18.31 | 18.38 | 18.27 | 18.28 | -0.33% | 415,911 | 761,921,767 |
| 2024-06-11 | 18.28 | 18.48 | 18.28 | 18.34 | -0.22% | 452,710 | 832,296,170 |
| 2024-06-07 | 18.55 | 18.6 | 18.2 | 18.38 | -0.59% | 571,643 | 1,052,028,679 |
| 2024-06-06 | 18.58 | 18.68 | 18.43 | 18.49 | -0.27% | 592,333 | 1,098,537,259 |
| 2024-06-05 | 18.52 | 18.67 | 18.52 | 18.54 | -0.11% | 451,342 | 838,900,165 |
| 2024-06-04 | 18.43 | 18.61 | 18.43 | 18.56 | +0.71% | 486,497 | 901,981,204 |
| 2024-06-03 | 18.55 | 18.56 | 18.35 | 18.43 | -1.02% | 585,957 | 1,079,851,030 |
| 2024-05-31 | 18.64 | 18.84 | 18.58 | 18.62 | +0.32% | 519,552 | 971,574,137 |
| 2024-05-30 | 18.59 | 18.68 | 18.45 | 18.56 | -0.48% | 475,489 | 882,503,726 |
| 2024-05-29 | 18.56 | 18.8 | 18.56 | 18.65 | +0.16% | 379,778 | 709,786,485 |
| 2024-05-28 | 18.68 | 18.91 | 18.6 | 18.62 | -0.59% | 470,922 | 881,360,400 |
| 2024-05-27 | 18.6 | 18.76 | 18.54 | 18.73 | +0.75% | 583,703 | 1,087,384,826 |
| 2024-05-24 | 18.8 | 18.92 | 18.52 | 18.59 | -1.48% | 726,459 | 1,360,105,854 |
| 2024-05-23 | 19.21 | 19.27 | 18.84 | 18.87 | -2.28% | 863,178 | 1,640,457,685 |
| 2024-05-22 | 19.2 | 19.36 | 19.15 | 19.31 | +0.36% | 644,842 | 1,243,525,648 |
| 2024-05-21 | 19.23 | 19.36 | 19.15 | 19.24 | -0.26% | 565,401 | 1,088,790,431 |
| 2024-05-20 | 19.19 | 19.51 | 19.15 | 19.29 | +0.52% | 1,325,606 | 2,568,987,458 |
| 2024-05-17 | 18.78 | 19.22 | 18.73 | 19.19 | +2.18% | 1,010,141 | 1,918,998,124 |
| 2024-05-16 | 18.8 | 18.98 | 18.74 | 18.78 | +0.16% | 605,089 | 1,139,557,602 |
| 2024-05-15 | 19.06 | 19.09 | 18.74 | 18.75 | -1.37% | 774,121 | 1,459,083,366 |
| 2024-05-14 | 19.01 | 19.03 | 18.83 | 19.01 | +0.16% | 669,019 | 1,266,821,447 |
| 2024-05-13 | 19.03 | 19.13 | 18.76 | 18.98 | -0.42% | 814,225 | 1,542,516,577 |
| 2024-05-10 | 18.94 | 19.14 | 18.85 | 19.06 | +0.79% | 905,794 | 1,720,456,371 |
| 2024-05-09 | 18.83 | 19.02 | 18.82 | 18.91 | +0.69% | 742,667 | 1,404,596,262 |
| 2024-05-08 | 19.03 | 19.1 | 18.75 | 18.78 | -1.78% | 783,103 | 1,478,924,663 |
| 2024-05-07 | 19.2 | 19.25 | 19.07 | 19.12 | -0.47% | 659,792 | 1,262,187,135 |
| 2024-05-06 | 19.25 | 19.45 | 19.12 | 19.21 | +1.05% | 1,078,318 | 2,079,020,102 |
| 2024-04-30 | 19.25 | 19.36 | 18.95 | 19.01 | -1.91% | 1,022,410 | 1,955,881,347 |
| 2024-04-29 | 19.17 | 19.52 | 19.05 | 19.38 | +1.15% | 1,886,652 | 3,638,439,646 |
| 2024-04-26 | 18.55 | 19.27 | 18.37 | 19.16 | +5.39% | 2,255,741 | 4,248,412,847 |
| 2024-04-25 | 18.25 | 18.32 | 18.11 | 18.18 | -0.49% | 516,679 | 940,710,872 |
| 2024-04-24 | 18.25 | 18.33 | 18.05 | 18.27 | 0% | 548,570 | 998,853,309 |
| 2024-04-23 | 18.32 | 18.43 | 18.2 | 18.27 | -0.05% | 665,688 | 1,217,707,087 |
| 2024-04-22 | 18.13 | 18.55 | 18.13 | 18.28 | +0.83% | 779,616 | 1,429,239,753 |
| 2024-04-19 | 18.1 | 18.3 | 18.06 | 18.13 | -0.44% | 782,310 | 1,420,736,104 |
| 2024-04-18 | 18.01 | 18.53 | 17.98 | 18.21 | +0.61% | 1,349,376 | 2,464,131,258 |
| 2024-04-17 | 17.58 | 18.11 | 17.45 | 18.1 | +2.67% | 1,205,475 | 2,145,695,272 |
| 2024-04-16 | 17.51 | 18 | 17.48 | 17.63 | -0.62% | 1,249,252 | 2,217,573,728 |
| 2024-04-15 | 17.5 | 17.92 | 17.26 | 17.74 | -1.11% | 1,799,117 | 3,165,646,153 |
| 2024-04-12 | 18.35 | 18.42 | 17.9 | 17.94 | -2.18% | 1,057,567 | 1,909,255,553 |
| 2024-04-11 | 18.34 | 18.52 | 18.29 | 18.34 | -0.38% | 612,759 | 1,126,874,595 |
| 2024-04-10 | 18.89 | 18.91 | 18.35 | 18.41 | -2.75% | 975,998 | 1,813,346,733 |
| 2024-04-09 | 18.9 | 19.05 | 18.88 | 18.93 | +0.05% | 448,793 | 850,475,059 |
| 2024-04-08 | 19 | 19.07 | 18.78 | 18.92 | -1.25% | 724,600 | 1,371,551,741 |
| 2024-04-03 | 19.28 | 19.29 | 19.13 | 19.16 | -0.78% | 530,948 | 1,018,810,156 |
| 2024-04-02 | 19.42 | 19.47 | 19.28 | 19.31 | -0.52% | 688,563 | 1,331,754,403 |
| 2024-04-01 | 19.3 | 19.44 | 19.3 | 19.41 | +1.09% | 907,087 | 1,757,060,951 |
| 2024-03-29 | 19.28 | 19.28 | 19.1 | 19.2 | -0.57% | 867,231 | 1,661,488,228 |
| 2024-03-28 | 19.3 | 19.53 | 19.23 | 19.31 | -0.21% | 1,037,015 | 2,007,001,601 |
| 2024-03-27 | 19.52 | 19.54 | 19.32 | 19.35 | -1.28% | 687,822 | 1,335,178,798 |
| 2024-03-26 | 19.41 | 19.62 | 19.41 | 19.6 | +0.51% | 763,998 | 1,490,546,285 |
| 2024-03-25 | 19.8 | 19.92 | 19.5 | 19.5 | -4.88% | 1,799,742 | 3,533,742,867 |
| 2024-03-22 | 20.83 | 20.87 | 20.44 | 20.5 | -1.58% | 766,249 | 1,576,797,500 |
| 2024-03-21 | 20.87 | 21.17 | 20.8 | 20.83 | -0.05% | 680,561 | 1,423,455,162 |
| 2024-03-20 | 20.77 | 20.97 | 20.74 | 20.84 | +0.05% | 479,502 | 999,311,219 |
| 2024-03-19 | 21.22 | 21.22 | 20.81 | 20.83 | -2.02% | 724,657 | 1,522,354,516 |
| 2024-03-18 | 20.89 | 21.43 | 20.87 | 21.26 | +1.87% | 1,026,790 | 2,177,023,126 |
| 2024-03-15 | 20.71 | 20.89 | 20.59 | 20.87 | +0.34% | 608,804 | 1,262,584,774 |
| 2024-03-14 | 21.01 | 21.16 | 20.71 | 20.8 | -1.28% | 675,060 | 1,410,848,005 |
| 2024-03-13 | 21.4 | 21.43 | 21.05 | 21.07 | -1.54% | 635,468 | 1,345,066,748 |
| 2024-03-12 | 21.3 | 21.45 | 21.16 | 21.4 | +0.99% | 820,888 | 1,749,861,586 |
| 2024-03-11 | 20.89 | 21.2 | 20.87 | 21.19 | +1.88% | 758,369 | 1,598,127,873 |
| 2024-03-08 | 20.8 | 20.9 | 20.71 | 20.8 | -0.05% | 465,433 | 967,921,209 |
| 2024-03-07 | 21.07 | 21.2 | 20.71 | 20.81 | -1.37% | 892,486 | 1,868,871,438 |
| 2024-03-06 | 21.17 | 21.4 | 21.03 | 21.1 | -0.38% | 654,451 | 1,385,700,082 |
| 2024-03-05 | 21.03 | 21.24 | 21.02 | 21.18 | +0.09% | 790,445 | 1,672,330,722 |
| 2024-03-04 | 21.33 | 21.36 | 21.06 | 21.16 | -0.75% | 590,709 | 1,250,669,911 |
| 2024-03-01 | 21.3 | 21.44 | 21.1 | 21.32 | +0.09% | 723,936 | 1,537,955,150 |
| 2024-02-29 | 21 | 21.35 | 20.95 | 21.3 | +1.43% | 963,923 | 2,037,055,653 |
| 2024-02-28 | 21.52 | 21.74 | 21 | 21 | -2.14% | 1,172,925 | 2,512,179,783 |
| 2024-02-27 | 21.32 | 21.47 | 21.23 | 21.46 | +0.56% | 810,284 | 1,728,538,412 |
| 2024-02-26 | 21.54 | 21.63 | 21.31 | 21.34 | -0.84% | 646,414 | 1,386,960,298 |
| 2024-02-23 | 21.74 | 21.78 | 21.46 | 21.52 | -0.97% | 777,536 | 1,679,100,350 |
| 2024-02-22 | 21.27 | 21.8 | 21.23 | 21.73 | +1.64% | 1,094,041 | 2,365,138,039 |
| 2024-02-21 | 20.9 | 21.71 | 20.81 | 21.38 | +1.86% | 1,287,130 | 2,749,494,326 |
| 2024-02-20 | 20.73 | 21.17 | 20.68 | 20.99 | +0.67% | 888,629 | 1,858,586,985 |
| 2024-02-19 | 21.12 | 21.12 | 20.55 | 20.85 | -1.88% | 952,239 | 1,979,888,090 |
| 2024-02-08 | 21.3 | 21.53 | 21.08 | 21.25 | +0.33% | 1,009,396 | 2,149,633,923 |
| 2024-02-07 | 21.02 | 21.28 | 20.9 | 21.18 | +0.19% | 1,121,726 | 2,367,112,733 |
| 2024-02-06 | 20.16 | 21.22 | 20 | 21.14 | +4.76% | 1,210,246 | 2,509,414,266 |
| 2024-02-05 | 20.08 | 20.52 | 19.76 | 20.18 | 0% | 996,991 | 2,008,152,346 |
| 2024-02-02 | 20.44 | 20.52 | 19.67 | 20.18 | -1.27% | 1,022,182 | 2,061,606,711 |
| 2024-02-01 | 20.3 | 20.78 | 20.28 | 20.44 | -0.29% | 765,051 | 1,572,022,998 |
| 2024-01-31 | 20.35 | 20.72 | 20.25 | 20.5 | +0.29% | 793,198 | 1,627,214,289 |
| 2024-01-30 | 20.45 | 20.8 | 20.28 | 20.44 | -0.68% | 900,567 | 1,848,202,280 |
| 2024-01-29 | 20.72 | 20.89 | 20.53 | 20.58 | -1.2% | 893,544 | 1,849,438,738 |
| 2024-01-26 | 20.4 | 21.08 | 20.31 | 20.83 | +1.31% | 1,482,557 | 3,064,826,716 |
| 2024-01-25 | 20.34 | 20.7 | 20.13 | 20.56 | +0.19% | 1,542,794 | 3,154,344,626 |
| 2024-01-24 | 19.88 | 20.62 | 19.61 | 20.52 | +3.74% | 1,453,993 | 2,920,645,095 |
| 2024-01-23 | 19.05 | 19.95 | 18.94 | 19.78 | +3.4% | 1,152,870 | 2,254,756,633 |
| 2024-01-22 | 19.4 | 19.57 | 18.92 | 19.13 | -1.75% | 984,471 | 1,907,709,426 |
| 2024-01-19 | 19.3 | 19.58 | 19.25 | 19.47 | -0.1% | 691,141 | 1,343,840,467 |
| 2024-01-18 | 19.07 | 19.54 | 18.78 | 19.49 | +1.4% | 1,121,366 | 2,140,221,938 |
| 2024-01-17 | 19.5 | 19.53 | 19.22 | 19.22 | -1.84% | 561,491 | 1,088,333,238 |
| 2024-01-16 | 19.45 | 19.62 | 19.22 | 19.58 | +0.51% | 580,084 | 1,127,694,935 |
| 2024-01-15 | 19.36 | 19.69 | 19.33 | 19.48 | -0.2% | 338,558 | 659,832,780 |
| 2024-01-12 | 19.5 | 19.73 | 19.45 | 19.52 | -0.41% | 397,471 | 778,895,688 |
| 2024-01-11 | 19.48 | 19.66 | 19.34 | 19.6 | +0.72% | 447,933 | 874,928,732 |
| 2024-01-10 | 19.45 | 19.63 | 19.26 | 19.46 | 0% | 525,961 | 1,024,533,120 |
| 2024-01-09 | 19.42 | 19.56 | 19.33 | 19.46 | +0.21% | 458,458 | 892,306,220 |
| 2024-01-08 | 19.72 | 19.86 | 19.4 | 19.42 | -1.87% | 625,671 | 1,222,235,532 |
| 2024-01-05 | 19.95 | 20.18 | 19.66 | 19.79 | -1.05% | 696,148 | 1,387,740,195 |
| 2024-01-04 | 20.12 | 20.16 | 19.84 | 20 | -0.89% | 503,918 | 1,006,917,540 |
| 2024-01-03 | 20 | 20.25 | 19.98 | 20.18 | +0.55% | 547,514 | 1,101,533,870 |
| 2024-01-02 | 20.38 | 20.4 | 20.06 | 20.07 | -1.47% | 587,765 | 1,183,083,968 |
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：
同行业相关股票
ф╕нф┐бшпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832