股票概览
21.19
-0.66%
-0.14
21.16
开盘价
21.32
最高价
21
最低价
16,076
成交量
数据更新至: 2025-03-25
技术指标
21.68
MA5 (5日均线)
21.85
MA10 (10日均线)
21.77
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 | 21.16 | 21.32 | 21 | 21.19 | -0.66% | 16,076 | 34,009,113 |
| 2025-03-24 | 21.64 | 21.66 | 20.86 | 21.33 | -0.84% | 31,798 | 67,388,464 |
| 2025-03-21 | 22.02 | 22.03 | 21.3 | 21.51 | -2% | 37,479 | 81,047,118 |
| 2025-03-20 | 22.4 | 22.4 | 21.94 | 21.95 | -2.01% | 42,066 | 92,928,795 |
| 2025-03-19 | 22.25 | 22.88 | 22.08 | 22.4 | +0.67% | 66,413 | 148,628,037 |
| 2025-03-18 | 22.44 | 22.5 | 22.2 | 22.25 | -1.02% | 35,096 | 78,350,259 |
| 2025-03-17 | 22 | 22.52 | 21.8 | 22.48 | +2.37% | 62,050 | 138,132,740 |
| 2025-03-14 | 21.5 | 22.11 | 21.42 | 21.96 | +1.43% | 48,862 | 106,499,842 |
| 2025-03-13 | 21.8 | 22.4 | 21.46 | 21.65 | -0.64% | 80,883 | 176,992,989 |
| 2025-03-12 | 21.5 | 22.38 | 21.36 | 21.79 | +2.01% | 59,601 | 130,765,041 |
| 2025-03-11 | 21.22 | 21.6 | 21.01 | 21.36 | -0.28% | 38,443 | 81,799,431 |
| 2025-03-10 | 21.18 | 21.64 | 21.18 | 21.42 | -0.7% | 31,696 | 67,819,239 |
| 2025-03-07 | 21.8 | 21.97 | 21.46 | 21.57 | -1.1% | 37,969 | 82,337,066 |
| 2025-03-06 | 21.53 | 22 | 21.53 | 21.81 | +1.39% | 40,064 | 87,376,542 |
| 2025-03-05 | 21.69 | 21.8 | 21.28 | 21.51 | -0.88% | 34,389 | 73,703,636 |
| 2025-03-04 | 21 | 21.7 | 20.7 | 21.7 | +2.79% | 40,445 | 86,248,939 |
| 2025-03-03 | 20.95 | 21.34 | 20.69 | 21.11 | +0.48% | 36,659 | 77,319,340 |
| 2025-02-28 | 22.5 | 22.5 | 20.8 | 21.01 | -6.75% | 82,703 | 178,459,170 |
| 2025-02-27 | 22.92 | 23.13 | 22.26 | 22.53 | -1.7% | 51,171 | 115,812,349 |
| 2025-02-26 | 23.04 | 23.28 | 22.72 | 22.92 | -0.35% | 41,621 | 95,338,705 |
| 2025-02-25 | 22.97 | 23.55 | 22.7 | 23 | +0.09% | 47,346 | 109,737,132 |
| 2025-02-24 | 23.59 | 23.68 | 22.88 | 22.98 | -2.54% | 59,529 | 137,696,650 |
| 2025-02-21 | 23.4 | 23.63 | 23.11 | 23.58 | +0.34% | 49,315 | 115,235,264 |
| 2025-02-20 | 23.22 | 23.82 | 23.2 | 23.5 | +1.16% | 43,824 | 103,338,488 |
| 2025-02-19 | 22.65 | 23.25 | 22.6 | 23.23 | +2.02% | 38,061 | 87,682,854 |
| 2025-02-18 | 23.24 | 23.64 | 22.7 | 22.77 | -2.53% | 51,747 | 119,796,422 |
| 2025-02-17 | 23.63 | 23.9 | 23.12 | 23.36 | -1.77% | 54,434 | 127,814,223 |
| 2025-02-14 | 23.49 | 24.16 | 23.31 | 23.78 | +0.34% | 47,127 | 111,876,588 |
| 2025-02-13 | 24.4 | 24.45 | 23.46 | 23.7 | -3.42% | 71,965 | 172,501,847 |
| 2025-02-12 | 24.5 | 24.57 | 24.12 | 24.54 | -0.12% | 54,982 | 133,759,162 |
| 2025-02-11 | 24.34 | 24.76 | 24.2 | 24.57 | -0.2% | 60,284 | 148,027,157 |
| 2025-02-10 | 24.55 | 24.96 | 24.08 | 24.62 | -0.2% | 88,500 | 216,451,853 |
| 2025-02-07 | 23.56 | 24.68 | 23.56 | 24.67 | +3.7% | 109,292 | 266,552,111 |
| 2025-02-06 | 23.2 | 23.98 | 23.1 | 23.79 | +3.26% | 60,599 | 143,380,192 |
| 2025-02-05 | 23.25 | 23.49 | 22.81 | 23.04 | -0.22% | 36,290 | 83,822,436 |
| 2025-01-27 | 23.99 | 24.16 | 23 | 23.09 | -3.71% | 46,645 | 109,266,174 |
| 2025-01-24 | 23.09 | 24.1 | 23.03 | 23.98 | +2.52% | 64,946 | 154,858,772 |
| 2025-01-23 | 24.17 | 24.38 | 23.39 | 23.39 | -2.13% | 66,582 | 159,305,579 |
| 2025-01-22 | 23.79 | 24.2 | 23.28 | 23.9 | -0.21% | 69,160 | 164,557,174 |
| 2025-01-21 | 23.82 | 24.01 | 23.59 | 23.95 | +0.59% | 75,646 | 180,320,922 |
| 2025-01-20 | 22.92 | 24.57 | 22.6 | 23.81 | +4.61% | 119,568 | 281,819,098 |
| 2025-01-17 | 23.2 | 23.22 | 22.6 | 22.76 | -2.53% | 67,026 | 153,255,964 |
| 2025-01-16 | 23.18 | 23.96 | 22.93 | 23.35 | -1.23% | 100,373 | 234,545,258 |
| 2025-01-15 | 22.5 | 24 | 22.13 | 23.64 | +5.07% | 164,936 | 383,212,756 |
| 2025-01-14 | 21.85 | 22.5 | 21.74 | 22.5 | +2.55% | 120,251 | 267,950,994 |
| 2025-01-13 | 21.5 | 22.2 | 20.8 | 21.94 | -1.35% | 78,160 | 169,030,421 |
| 2025-01-10 | 21.35 | 22.43 | 21.01 | 22.24 | +3.78% | 120,378 | 264,741,024 |
| 2025-01-09 | 21.27 | 21.97 | 21.25 | 21.43 | -0.09% | 80,298 | 173,637,213 |
| 2025-01-08 | 21.7 | 21.94 | 20.58 | 21.45 | -1.83% | 83,076 | 176,063,757 |
| 2025-01-07 | 21.79 | 22 | 21.35 | 21.85 | -0.23% | 71,440 | 154,739,571 |
| 2025-01-06 | 21.49 | 21.98 | 20.83 | 21.9 | -0.77% | 108,445 | 233,368,263 |
| 2025-01-03 | 20.05 | 22.07 | 19.42 | 22.07 | +10.02% | 149,139 | 313,690,421 |
| 2025-01-02 | 20.8 | 21.06 | 19.77 | 20.06 | -3.79% | 65,619 | 133,593,176 |
| 2024-12-31 | 21.77 | 22.05 | 20.7 | 20.85 | -4.01% | 55,808 | 118,156,769 |
| 2024-12-30 | 21.98 | 22.11 | 21.24 | 21.72 | -1.27% | 43,902 | 95,069,756 |
| 2024-12-27 | 21.9 | 22.45 | 21.63 | 22 | +0.46% | 55,334 | 122,674,551 |
| 2024-12-26 | 21.8 | 22.37 | 21.61 | 21.9 | +1.25% | 66,875 | 147,789,195 |
| 2024-12-25 | 23.35 | 23.5 | 21.3 | 21.63 | -7.37% | 111,964 | 245,462,950 |
| 2024-12-24 | 23.33 | 23.87 | 22.85 | 23.35 | +0.09% | 77,575 | 180,013,752 |
| 2024-12-23 | 24.8 | 25.16 | 23.22 | 23.33 | -7.9% | 135,861 | 324,805,882 |
| 2024-12-20 | 24.86 | 25.6 | 24.86 | 25.33 | +1.32% | 131,438 | 332,557,051 |
| 2024-12-19 | 24.9 | 25.79 | 24.65 | 25 | -0.56% | 205,047 | 516,057,697 |
| 2024-12-18 | 23.49 | 25.14 | 22.8 | 25.14 | +10.02% | 206,215 | 504,882,165 |
| 2024-12-17 | 23.28 | 23.49 | 22.53 | 22.85 | -2.14% | 78,237 | 179,575,788 |
| 2024-12-16 | 22.32 | 23.77 | 22.1 | 23.35 | +4.61% | 137,043 | 319,285,386 |
| 2024-12-13 | 22.88 | 23 | 22.32 | 22.32 | -2.96% | 47,135 | 106,636,946 |
| 2024-12-12 | 23.24 | 23.35 | 22.72 | 23 | -1.03% | 58,528 | 134,166,020 |
| 2024-12-11 | 23.11 | 23.66 | 23.11 | 23.24 | +0.13% | 58,548 | 136,589,826 |
| 2024-12-10 | 23.5 | 23.78 | 23.06 | 23.21 | +0.69% | 78,961 | 184,752,539 |
| 2024-12-09 | 23.12 | 23.59 | 22.75 | 23.05 | -3.64% | 105,800 | 244,066,053 |
| 2024-12-06 | 22.62 | 24.37 | 22.22 | 23.92 | +7.84% | 161,606 | 384,184,475 |
| 2024-12-05 | 21.49 | 22.45 | 21.49 | 22.18 | +2.97% | 62,437 | 137,866,133 |
| 2024-12-04 | 21.88 | 22 | 21.44 | 21.54 | -1.51% | 47,013 | 102,075,024 |
| 2024-12-03 | 22.3 | 22.6 | 21.66 | 21.87 | -2.24% | 70,604 | 154,988,872 |
| 2024-12-02 | 22.13 | 22.49 | 22 | 22.37 | +1.13% | 56,655 | 126,260,855 |
| 2024-11-29 | 21.53 | 22.25 | 21.2 | 22.12 | +2.31% | 59,790 | 130,457,482 |
| 2024-11-28 | 21.72 | 22.01 | 21.53 | 21.62 | -0.78% | 47,143 | 102,738,993 |
| 2024-11-27 | 21.75 | 21.91 | 20.78 | 21.79 | +2.06% | 56,108 | 120,039,237 |
| 2024-11-26 | 20.96 | 21.98 | 20.89 | 21.35 | +0.85% | 63,387 | 136,983,616 |
| 2024-11-25 | 21.66 | 21.86 | 20.44 | 21.17 | -2.26% | 77,434 | 162,391,560 |
| 2024-11-22 | 22.28 | 22.78 | 21.56 | 21.66 | -3.22% | 54,072 | 119,984,379 |
| 2024-11-21 | 22.34 | 22.69 | 22.09 | 22.38 | -0.36% | 43,691 | 97,949,731 |
| 2024-11-20 | 22.05 | 22.53 | 21.91 | 22.46 | +1.17% | 50,051 | 111,488,268 |
| 2024-11-19 | 21.22 | 22.22 | 21.22 | 22.2 | +4.42% | 66,012 | 143,890,444 |
| 2024-11-18 | 22.88 | 23.05 | 20.99 | 21.26 | -7.16% | 114,775 | 249,532,829 |
| 2024-11-15 | 23.7 | 24.4 | 22.82 | 22.9 | -3.62% | 62,817 | 148,563,442 |
| 2024-11-14 | 24.68 | 24.9 | 23.69 | 23.76 | -4.85% | 59,851 | 145,043,155 |
| 2024-11-13 | 25.13 | 25.13 | 24.14 | 24.97 | -0.76% | 72,911 | 179,577,068 |
| 2024-11-12 | 25.89 | 26.48 | 24.73 | 25.16 | -2.78% | 102,023 | 261,035,205 |
| 2024-11-11 | 25.64 | 25.99 | 25.1 | 25.88 | -0.08% | 98,025 | 252,238,288 |
| 2024-11-08 | 25.53 | 26.01 | 24.84 | 25.9 | +2.17% | 131,549 | 334,396,400 |
| 2024-11-07 | 24.7 | 25.79 | 24.7 | 25.35 | +2.71% | 98,756 | 248,303,564 |
| 2024-11-06 | 24.65 | 25.79 | 24.41 | 24.68 | -0.04% | 123,467 | 308,139,413 |
| 2024-11-05 | 24.46 | 24.9 | 24.2 | 24.69 | +0.04% | 115,058 | 283,557,175 |
| 2024-11-04 | 23.6 | 25.2 | 23.6 | 24.68 | +4.05% | 132,520 | 324,768,770 |
| 2024-11-01 | 26 | 26.35 | 23.72 | 23.72 | -10.02% | 182,615 | 448,412,426 |
| 2024-10-31 | 25.98 | 26.68 | 25.41 | 26.36 | +1.66% | 158,577 | 416,348,130 |
| 2024-10-30 | 26.99 | 27.15 | 25.56 | 25.93 | -5.19% | 185,542 | 485,607,188 |
| 2024-10-29 | 28.19 | 28.74 | 26.81 | 27.35 | -5.82% | 254,941 | 707,216,879 |
| 2024-10-28 | 25.78 | 29.12 | 25.43 | 29.04 | +9.67% | 306,401 | 841,776,322 |
| 2024-10-25 | 24.69 | 26.84 | 24.57 | 26.48 | +7.86% | 277,828 | 718,837,569 |
| 2024-10-24 | 23.52 | 25.21 | 23.52 | 24.55 | +2.38% | 242,076 | 592,222,623 |
| 2024-10-23 | 22.63 | 24.89 | 22.43 | 23.98 | +5.97% | 315,070 | 766,043,733 |
| 2024-10-22 | 24 | 24 | 22.5 | 22.63 | -5.27% | 208,965 | 480,470,168 |
| 2024-10-21 | 21.89 | 23.89 | 21.8 | 23.89 | +9.99% | 169,217 | 398,462,335 |
| 2024-10-18 | 21.2 | 22.14 | 20.71 | 21.72 | +0.79% | 116,876 | 253,250,272 |
| 2024-10-17 | 21.18 | 22.43 | 21.16 | 21.55 | +2.38% | 122,000 | 267,288,901 |
| 2024-10-16 | 20.72 | 21.34 | 20.25 | 21.05 | +1.45% | 71,675 | 149,498,149 |
| 2024-10-15 | 20.21 | 21.65 | 19.91 | 20.75 | +2.62% | 107,876 | 225,375,713 |
| 2024-10-14 | 19.58 | 20.5 | 19.03 | 20.22 | +3.32% | 55,728 | 109,759,135 |
| 2024-10-11 | 20.41 | 20.8 | 19.23 | 19.57 | -3.26% | 67,700 | 135,100,774 |
| 2024-10-10 | 20.14 | 21 | 19.67 | 20.23 | +0.8% | 77,286 | 157,168,672 |
| 2024-10-09 | 21.01 | 21.33 | 20.06 | 20.07 | -7.21% | 90,322 | 187,566,520 |
| 2024-10-08 | 23.15 | 23.15 | 20.69 | 21.63 | +2.71% | 173,742 | 378,820,741 |
| 2024-09-30 | 20.44 | 21.07 | 19.3 | 21.06 | +8% | 159,365 | 324,414,109 |
| 2024-09-27 | 18.52 | 19.54 | 18.48 | 19.5 | +4.84% | 67,858 | 128,032,426 |
| 2024-09-26 | 17.66 | 18.62 | 17.5 | 18.6 | +4.61% | 75,114 | 137,090,185 |
| 2024-09-25 | 17.8 | 17.92 | 17.52 | 17.78 | +0.57% | 52,168 | 92,493,036 |
| 2024-09-24 | 17.4 | 17.68 | 17.12 | 17.68 | +1.43% | 45,664 | 79,677,796 |
| 2024-09-23 | 17.59 | 17.62 | 17.2 | 17.43 | -1.3% | 39,337 | 68,484,903 |
| 2024-09-20 | 17.2 | 17.9 | 17.08 | 17.66 | +2.44% | 58,577 | 102,674,613 |
| 2024-09-19 | 16.66 | 17.24 | 16.66 | 17.24 | +2.86% | 52,019 | 88,493,211 |
| 2024-09-18 | 17.08 | 17.38 | 16.48 | 16.76 | -1.7% | 57,127 | 96,914,818 |
| 2024-09-13 | 16.79 | 17.33 | 16.5 | 17.05 | +1.79% | 70,198 | 119,652,223 |
| 2024-09-12 | 16.51 | 16.9 | 16.35 | 16.75 | +2.13% | 35,584 | 59,551,332 |
| 2024-09-11 | 16.75 | 16.75 | 16.18 | 16.4 | -2.38% | 25,269 | 41,545,086 |
| 2024-09-10 | 16.39 | 16.89 | 16.26 | 16.8 | +1.57% | 33,861 | 56,293,536 |
| 2024-09-09 | 16.62 | 16.69 | 16.17 | 16.54 | -1.14% | 27,717 | 45,427,842 |
| 2024-09-06 | 16.81 | 16.81 | 16.32 | 16.73 | -0.3% | 29,727 | 49,271,209 |
| 2024-09-05 | 16.28 | 16.97 | 16.26 | 16.78 | +1.7% | 33,716 | 56,189,652 |
| 2024-09-04 | 16.32 | 16.66 | 16.21 | 16.5 | -1.14% | 38,543 | 63,128,178 |
| 2024-09-03 | 16.4 | 17.1 | 16.38 | 16.69 | +2.39% | 58,467 | 97,950,481 |
| 2024-09-02 | 16 | 16.44 | 15.9 | 16.3 | +1.05% | 35,313 | 57,295,991 |
| 2024-08-30 | 15.95 | 16.41 | 15.88 | 16.13 | +1.07% | 36,280 | 58,691,223 |
| 2024-08-29 | 15.05 | 16.1 | 15.05 | 15.96 | +5.14% | 44,310 | 69,591,494 |
| 2024-08-28 | 14.84 | 15.48 | 14.84 | 15.18 | +2.02% | 22,091 | 33,464,647 |
| 2024-08-27 | 15.5 | 15.54 | 14.85 | 14.88 | -4.31% | 26,587 | 40,009,389 |
| 2024-08-26 | 15.18 | 15.69 | 15.07 | 15.55 | +2.17% | 26,018 | 40,199,644 |
| 2024-08-23 | 15 | 15.44 | 14.92 | 15.22 | -2.93% | 43,101 | 65,194,770 |
| 2024-08-22 | 15.14 | 16.25 | 15.02 | 15.68 | +3.16% | 53,182 | 83,100,659 |
| 2024-08-21 | 14.95 | 15.44 | 14.95 | 15.2 | +0.6% | 19,214 | 29,367,373 |
| 2024-08-20 | 15.26 | 15.55 | 15.05 | 15.11 | -0.92% | 21,320 | 32,448,205 |
| 2024-08-19 | 15.75 | 15.79 | 15.2 | 15.25 | -3.6% | 24,107 | 37,218,221 |
| 2024-08-16 | 15.59 | 16.17 | 15.59 | 15.82 | +1.48% | 28,393 | 45,159,892 |
| 2024-08-15 | 15.31 | 15.77 | 15.19 | 15.59 | +1.3% | 21,313 | 33,169,454 |
| 2024-08-14 | 15.21 | 15.47 | 15.08 | 15.39 | +1.12% | 14,494 | 22,155,550 |
| 2024-08-13 | 14.99 | 15.48 | 14.9 | 15.22 | +2.15% | 20,770 | 31,570,511 |
| 2024-08-12 | 15.43 | 15.5 | 14.84 | 14.9 | -3.56% | 17,283 | 25,934,237 |
| 2024-08-09 | 15.31 | 15.52 | 15.26 | 15.45 | +1.11% | 14,003 | 21,575,546 |
| 2024-08-08 | 15.51 | 15.64 | 15.15 | 15.28 | -2.05% | 15,770 | 24,186,828 |
| 2024-08-07 | 15.55 | 15.73 | 15.42 | 15.6 | +0.19% | 14,949 | 23,303,608 |
| 2024-08-06 | 15.4 | 15.59 | 15.22 | 15.57 | +2.3% | 21,353 | 32,871,781 |
| 2024-08-05 | 15.68 | 16.05 | 15.2 | 15.22 | -3.67% | 22,082 | 34,429,143 |
| 2024-08-02 | 16.26 | 16.39 | 15.72 | 15.8 | -3.66% | 26,206 | 41,973,559 |
| 2024-08-01 | 15.95 | 16.69 | 15.9 | 16.4 | +3.14% | 47,985 | 77,983,676 |
| 2024-07-31 | 15.19 | 15.95 | 15.18 | 15.9 | +4.67% | 29,047 | 45,584,809 |
| 2024-07-30 | 14.86 | 15.27 | 14.86 | 15.19 | +1.4% | 16,531 | 25,029,130 |
| 2024-07-29 | 14.89 | 15.21 | 14.82 | 14.98 | +1.15% | 16,568 | 24,880,848 |
| 2024-07-26 | 14.55 | 14.91 | 14.49 | 14.81 | +2.42% | 15,652 | 23,074,543 |
| 2024-07-25 | 14.4 | 14.7 | 14.21 | 14.46 | 0% | 17,687 | 25,514,300 |
| 2024-07-24 | 14.8 | 15.02 | 14.43 | 14.46 | -3.02% | 23,301 | 34,304,624 |
| 2024-07-23 | 15.6 | 15.61 | 14.91 | 14.91 | -4.18% | 21,107 | 32,135,741 |
| 2024-07-22 | 15.59 | 15.75 | 15.46 | 15.56 | -0.38% | 15,786 | 24,621,005 |
| 2024-07-19 | 15.34 | 15.7 | 15.25 | 15.62 | +1.63% | 13,876 | 21,574,771 |
| 2024-07-18 | 15.43 | 15.45 | 15.13 | 15.37 | -1.54% | 15,743 | 24,081,822 |
| 2024-07-17 | 15.82 | 15.93 | 15.6 | 15.61 | -1.33% | 11,240 | 17,631,679 |
| 2024-07-16 | 15.7 | 15.9 | 15.6 | 15.82 | +0.76% | 11,232 | 17,725,779 |
| 2024-07-15 | 15.95 | 15.95 | 15.62 | 15.7 | -1.51% | 10,774 | 16,952,439 |
| 2024-07-12 | 15.9 | 16.12 | 15.89 | 15.94 | -1.24% | 13,156 | 21,014,500 |
| 2024-07-11 | 15.7 | 16.15 | 15.63 | 16.14 | +4.81% | 26,213 | 41,725,338 |
| 2024-07-10 | 15.34 | 15.6 | 15.3 | 15.4 | -0.06% | 16,909 | 26,133,540 |
| 2024-07-09 | 15.03 | 15.48 | 14.78 | 15.41 | +1.99% | 24,336 | 36,891,578 |
| 2024-07-08 | 15.6 | 16.08 | 15.07 | 15.11 | -3.39% | 23,536 | 36,386,815 |
| 2024-07-05 | 15.45 | 15.69 | 15.1 | 15.64 | +1.36% | 13,152 | 20,348,415 |
| 2024-07-04 | 16 | 16.01 | 15.4 | 15.43 | -2.89% | 15,482 | 24,211,859 |
| 2024-07-03 | 16.25 | 16.33 | 15.86 | 15.89 | -1.67% | 15,410 | 24,614,730 |
| 2024-07-02 | 16.26 | 16.39 | 16.05 | 16.16 | -0.8% | 17,029 | 27,618,028 |
| 2024-07-01 | 16.33 | 16.49 | 15.81 | 16.29 | -0.24% | 18,287 | 29,451,976 |
| 2024-06-28 | 16.34 | 16.58 | 16.09 | 16.33 | +0.55% | 17,912 | 29,377,563 |
| 2024-06-27 | 16.63 | 16.72 | 16.21 | 16.24 | -2.17% | 13,052 | 21,487,182 |
| 2024-06-26 | 16 | 16.65 | 15.89 | 16.6 | +3.17% | 17,214 | 27,991,241 |
| 2024-06-25 | 16.33 | 16.55 | 15.95 | 16.09 | -1.83% | 21,805 | 35,412,537 |
| 2024-06-24 | 17.35 | 17.35 | 16.34 | 16.39 | -5.59% | 32,806 | 54,917,213 |
| 2024-06-21 | 17.09 | 17.44 | 16.83 | 17.36 | +0.64% | 20,641 | 35,457,069 |
| 2024-06-20 | 17.51 | 17.93 | 17.25 | 17.25 | -2.54% | 25,304 | 44,549,362 |
| 2024-06-19 | 17.82 | 17.83 | 17.53 | 17.7 | -0.67% | 16,540 | 29,305,802 |
| 2024-06-18 | 17.88 | 17.99 | 17.6 | 17.82 | +0.51% | 26,558 | 47,383,530 |
| 2024-06-17 | 17.4 | 18.39 | 17.3 | 17.73 | +1.66% | 42,842 | 75,981,144 |
| 2024-06-14 | 17.4 | 17.59 | 17.19 | 17.44 | +0.17% | 16,642 | 28,919,424 |
| 2024-06-13 | 17.46 | 17.68 | 17.31 | 17.41 | -0.4% | 18,222 | 31,923,955 |
| 2024-06-12 | 17.34 | 17.78 | 17.31 | 17.48 | +0.81% | 27,467 | 48,155,830 |
| 2024-06-11 | 16.81 | 17.39 | 16.7 | 17.34 | +1.76% | 23,538 | 40,242,397 |
| 2024-06-07 | 17.17 | 17.31 | 16.6 | 17.04 | -0.35% | 33,077 | 55,943,086 |
| 2024-06-06 | 17.99 | 18.3 | 16.86 | 17.1 | -5.05% | 71,108 | 123,310,693 |
| 2024-06-05 | 18.35 | 18.65 | 18 | 18.01 | -2.44% | 28,667 | 52,556,605 |
| 2024-06-04 | 18.57 | 18.7 | 18.11 | 18.46 | -0.59% | 34,427 | 63,258,140 |
| 2024-06-03 | 18.5 | 18.86 | 18.15 | 18.57 | +0.38% | 61,178 | 113,202,529 |
| 2024-05-31 | 17.69 | 18.97 | 17.6 | 18.5 | +3.35% | 98,107 | 182,215,767 |
| 2024-05-30 | 16.77 | 17.96 | 16.5 | 17.9 | +6.29% | 65,541 | 114,733,123 |
| 2024-05-29 | 16.85 | 17.02 | 16.78 | 16.84 | -0.36% | 9,162 | 15,478,710 |
| 2024-05-28 | 16.8 | 17.19 | 16.65 | 16.9 | +0.3% | 16,633 | 28,170,874 |
| 2024-05-27 | 16.69 | 17.1 | 16.3 | 16.85 | +1.08% | 22,693 | 37,509,090 |
| 2024-05-24 | 17.08 | 17.18 | 16.65 | 16.67 | -2.34% | 18,748 | 31,644,455 |
| 2024-05-23 | 17.55 | 17.58 | 17.07 | 17.07 | -3.23% | 22,748 | 39,266,101 |
| 2024-05-22 | 17.62 | 17.87 | 17.53 | 17.64 | +0.11% | 17,919 | 31,684,237 |
| 2024-05-21 | 17.56 | 17.74 | 17.4 | 17.62 | +0.28% | 19,299 | 33,926,196 |
| 2024-05-20 | 17.68 | 17.85 | 17.45 | 17.57 | -0.45% | 22,077 | 38,791,555 |
| 2024-05-17 | 17.28 | 17.65 | 17.19 | 17.65 | +1.61% | 26,910 | 47,087,743 |
| 2024-05-16 | 17.59 | 17.86 | 17.33 | 17.37 | -1.64% | 25,416 | 44,426,320 |
| 2024-05-15 | 17.35 | 17.98 | 17.06 | 17.66 | +2.02% | 43,433 | 76,288,493 |
| 2024-05-14 | 17.24 | 17.58 | 17.2 | 17.31 | +0.17% | 17,859 | 30,935,027 |
| 2024-05-13 | 17.35 | 18.24 | 17.1 | 17.28 | -1.14% | 36,837 | 64,816,940 |
| 2024-05-10 | 17.97 | 17.97 | 17.4 | 17.48 | -2.4% | 22,830 | 40,131,968 |
| 2024-05-09 | 17.68 | 18.27 | 17.56 | 17.91 | +2.05% | 34,112 | 61,423,145 |
| 2024-05-08 | 18 | 18 | 17.42 | 17.55 | -2.01% | 23,253 | 40,968,100 |
| 2024-05-07 | 17.72 | 17.93 | 17.6 | 17.91 | +0.84% | 26,237 | 46,732,032 |
| 2024-05-06 | 17.55 | 17.84 | 17.47 | 17.76 | +1.31% | 33,658 | 59,441,266 |
| 2024-04-30 | 17.67 | 17.85 | 17.35 | 17.53 | -0.85% | 27,999 | 49,166,173 |
| 2024-04-29 | 17.32 | 17.88 | 17.28 | 17.68 | +2.43% | 39,714 | 70,098,756 |
| 2024-04-26 | 16.88 | 17.48 | 16.8 | 17.26 | +2.25% | 42,064 | 72,501,566 |
| 2024-04-25 | 17.01 | 17.17 | 16.86 | 16.88 | -1.75% | 25,225 | 42,861,676 |
| 2024-04-24 | 17.04 | 17.36 | 16.88 | 17.18 | +1.36% | 33,873 | 57,887,159 |
| 2024-04-23 | 17.14 | 17.33 | 16.73 | 16.95 | -2.02% | 68,546 | 116,204,180 |
| 2024-04-22 | 15.73 | 17.3 | 15.73 | 17.3 | +9.98% | 55,077 | 93,558,929 |
| 2024-04-19 | 16.07 | 16.07 | 15.61 | 15.73 | -2.42% | 31,908 | 50,315,537 |
| 2024-04-18 | 16.66 | 16.66 | 16.01 | 16.12 | -1.59% | 28,562 | 46,491,371 |
| 2024-04-17 | 15.6 | 16.52 | 15.6 | 16.38 | +6.36% | 38,132 | 61,903,843 |
| 2024-04-16 | 16.46 | 16.48 | 15.4 | 15.4 | -7.45% | 49,446 | 77,756,180 |
| 2024-04-15 | 17.47 | 17.55 | 16.01 | 16.64 | -6.15% | 57,056 | 95,507,713 |
| 2024-04-12 | 17.44 | 18.2 | 17.36 | 17.73 | +1.43% | 38,935 | 69,206,696 |
| 2024-04-11 | 17.46 | 17.66 | 17.28 | 17.48 | +0.11% | 26,458 | 46,309,877 |
| 2024-04-10 | 18.02 | 18.02 | 17.32 | 17.46 | -3.48% | 35,252 | 61,956,575 |
| 2024-04-09 | 18.1 | 18.28 | 17.96 | 18.09 | +0.06% | 24,886 | 44,990,131 |
| 2024-04-08 | 18.67 | 18.67 | 18.07 | 18.08 | -4.19% | 38,521 | 70,806,581 |
| 2024-04-03 | 18.9 | 18.99 | 18.47 | 18.87 | 0% | 34,859 | 65,278,068 |
| 2024-04-02 | 19.2 | 19.2 | 18.67 | 18.87 | -1.92% | 40,801 | 76,885,340 |
| 2024-04-01 | 18.19 | 19.88 | 18.04 | 19.24 | +6.3% | 76,110 | 145,074,072 |
| 2024-03-29 | 17.91 | 18.11 | 17.63 | 18.1 | +1.4% | 27,184 | 48,645,766 |
| 2024-03-28 | 17.09 | 18.04 | 17.09 | 17.85 | +3.9% | 37,212 | 65,948,387 |
| 2024-03-27 | 18 | 18.1 | 17.18 | 17.18 | -4.93% | 48,017 | 84,214,218 |
| 2024-03-26 | 18.45 | 18.71 | 17.88 | 18.07 | -2.38% | 44,607 | 81,439,305 |
| 2024-03-25 | 19.3 | 19.45 | 18.48 | 18.51 | -5.17% | 49,476 | 93,851,032 |
| 2024-03-22 | 19.58 | 19.8 | 19.45 | 19.52 | -1.36% | 39,653 | 77,685,951 |
| 2024-03-21 | 20.01 | 20.46 | 19.77 | 19.79 | -0.1% | 60,476 | 121,330,769 |
| 2024-03-20 | 19.71 | 19.85 | 19.57 | 19.81 | +0.41% | 39,945 | 78,654,537 |
| 2024-03-19 | 19.7 | 20.14 | 19.7 | 19.73 | -0.6% | 53,502 | 106,279,301 |
| 2024-03-18 | 19.58 | 19.89 | 19.46 | 19.85 | +1.53% | 53,920 | 106,162,356 |
| 2024-03-15 | 19.04 | 19.56 | 19.02 | 19.55 | +2.36% | 48,882 | 94,336,003 |
| 2024-03-14 | 19.48 | 19.54 | 18.81 | 19.1 | -2.15% | 62,613 | 119,886,029 |
| 2024-03-13 | 19.55 | 19.98 | 19.4 | 19.52 | -0.05% | 73,175 | 144,240,243 |
| 2024-03-12 | 18.78 | 19.89 | 18.77 | 19.53 | +4.33% | 101,227 | 196,011,856 |
| 2024-03-11 | 18.46 | 18.74 | 18.27 | 18.72 | +0.92% | 37,422 | 69,544,202 |
| 2024-03-08 | 18.12 | 18.6 | 18 | 18.55 | +2.6% | 38,430 | 70,744,421 |
| 2024-03-07 | 18.55 | 18.71 | 18.07 | 18.08 | -2.16% | 42,199 | 77,779,420 |
| 2024-03-06 | 18.45 | 18.63 | 18.15 | 18.48 | -0.96% | 43,879 | 80,860,729 |
| 2024-03-05 | 18.36 | 19.1 | 18.08 | 18.66 | +0.97% | 71,286 | 133,027,589 |
| 2024-03-04 | 18.79 | 18.79 | 18 | 18.48 | -1.7% | 55,029 | 101,116,251 |
| 2024-03-01 | 18.48 | 19.01 | 18.33 | 18.8 | +2.56% | 58,512 | 109,498,291 |
| 2024-02-29 | 17.35 | 18.4 | 17.32 | 18.33 | +4.44% | 60,174 | 108,558,540 |
| 2024-02-28 | 18.96 | 19.27 | 17.52 | 17.55 | -7.49% | 81,334 | 150,101,888 |
| 2024-02-27 | 18.41 | 19.05 | 18.41 | 18.97 | +1.99% | 76,217 | 142,941,630 |
| 2024-02-26 | 18.6 | 19.14 | 18.3 | 18.6 | -0.53% | 56,658 | 105,545,957 |
| 2024-02-23 | 18.19 | 19.07 | 17.89 | 18.7 | +2.75% | 72,522 | 134,901,803 |
| 2024-02-22 | 17.34 | 18.42 | 17.13 | 18.2 | +4.72% | 72,435 | 129,379,671 |
| 2024-02-21 | 17.05 | 17.89 | 16.9 | 17.38 | +0.81% | 59,809 | 104,988,393 |
| 2024-02-20 | 17.19 | 17.36 | 16.76 | 17.24 | -0.4% | 47,572 | 81,093,822 |
| 2024-02-19 | 17.11 | 17.5 | 16.93 | 17.31 | +1.64% | 53,133 | 91,558,869 |
| 2024-02-08 | 15.76 | 17.15 | 15.58 | 17.03 | +9.17% | 71,893 | 118,911,658 |
| 2024-02-07 | 15.68 | 16.47 | 15.08 | 15.6 | -1.14% | 62,988 | 100,169,892 |
| 2024-02-06 | 15.86 | 16.48 | 14.46 | 15.78 | -1.8% | 91,047 | 138,255,857 |
| 2024-02-05 | 17.61 | 17.61 | 16.07 | 16.07 | -10.02% | 84,890 | 139,266,062 |
| 2024-02-02 | 17.99 | 18.94 | 17.23 | 17.86 | -0.89% | 74,909 | 135,350,558 |
| 2024-02-01 | 18.23 | 18.66 | 17.6 | 18.02 | -2.59% | 63,898 | 115,447,917 |
| 2024-01-31 | 19.08 | 19.96 | 18.28 | 18.5 | -7.64% | 125,679 | 239,480,664 |
| 2024-01-30 | 19.6 | 21.2 | 18.86 | 20.03 | -0.05% | 195,050 | 389,919,057 |
| 2024-01-29 | 18.15 | 20.04 | 17.82 | 20.04 | +9.99% | 172,174 | 331,733,144 |
| 2024-01-26 | 18.3 | 18.88 | 18.05 | 18.22 | +0.44% | 63,754 | 117,410,658 |
| 2024-01-25 | 17.1 | 18.4 | 17.08 | 18.14 | +6.89% | 74,256 | 131,845,406 |
| 2024-01-24 | 16.79 | 17.03 | 16.17 | 16.97 | +0.59% | 56,657 | 93,979,025 |
| 2024-01-23 | 16.91 | 17.17 | 16.51 | 16.87 | -0.18% | 46,011 | 77,498,838 |
| 2024-01-22 | 18.15 | 18.27 | 16.79 | 16.9 | -7.55% | 53,656 | 93,926,068 |
| 2024-01-19 | 18.5 | 18.85 | 18.25 | 18.28 | -2.14% | 28,983 | 53,612,935 |
| 2024-01-18 | 18.25 | 18.74 | 17.88 | 18.68 | +1.36% | 52,446 | 95,565,798 |
| 2024-01-17 | 19.49 | 19.51 | 18.43 | 18.43 | -5.39% | 62,629 | 117,855,299 |
| 2024-01-16 | 20.2 | 20.36 | 19.11 | 19.48 | -3.37% | 69,684 | 136,059,967 |
| 2024-01-15 | 20.38 | 20.53 | 20.05 | 20.16 | -2.42% | 43,410 | 87,878,373 |
| 2024-01-12 | 21.07 | 21.3 | 20.66 | 20.66 | -1.62% | 44,233 | 92,387,460 |
| 2024-01-11 | 20.7 | 21.14 | 20.65 | 21 | +1.3% | 45,115 | 94,371,326 |
| 2024-01-10 | 21.03 | 21.44 | 20.02 | 20.73 | -2.36% | 76,964 | 159,086,442 |
| 2024-01-09 | 21.93 | 22.06 | 21.02 | 21.23 | -4.11% | 94,013 | 201,248,481 |
| 2024-01-08 | 21.93 | 22.55 | 21.66 | 22.14 | +0.59% | 76,884 | 170,459,247 |
| 2024-01-05 | 22.71 | 22.89 | 21.83 | 22.01 | -4.92% | 130,040 | 290,617,985 |
| 2024-01-04 | 22.5 | 23.5 | 22.29 | 23.15 | +3.03% | 217,340 | 498,385,493 |
| 2024-01-03 | 22.28 | 22.53 | 21.96 | 22.47 | +0.54% | 113,450 | 252,151,237 |
| 2024-01-02 | 22.69 | 23.18 | 22.2 | 22.35 | -2.44% | 218,100 | 494,254,267 |
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：