股票概览
29.16
0%
0
29.1
开盘价
29.52
最高价
28.85
最低价
159,098
成交量
数据更新至: 2025-03-25
技术指标
29.72
MA5 (5日均线)
30.37
MA10 (10日均线)
30.90
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 | 29.1 | 29.52 | 28.85 | 29.16 | 0% | 159,098 | 464,205,862 |
| 2025-03-24 | 29.31 | 29.49 | 28.6 | 29.16 | -0.51% | 349,080 | 1,014,021,900 |
| 2025-03-21 | 30.05 | 30.29 | 29.26 | 29.31 | -3.14% | 410,914 | 1,219,006,573 |
| 2025-03-20 | 30.65 | 31.05 | 30.23 | 30.26 | -1.53% | 411,434 | 1,253,605,175 |
| 2025-03-19 | 30.92 | 31.09 | 30.55 | 30.73 | -1.03% | 257,043 | 790,537,778 |
| 2025-03-18 | 31.5 | 31.6 | 30.9 | 31.05 | -0.19% | 289,458 | 902,469,632 |
| 2025-03-17 | 31.65 | 31.66 | 31.04 | 31.11 | -1.83% | 357,752 | 1,117,946,246 |
| 2025-03-14 | 30.25 | 31.9 | 30.07 | 31.69 | +4.76% | 673,599 | 2,110,146,920 |
| 2025-03-13 | 30.75 | 31.01 | 30 | 30.25 | -2.36% | 362,212 | 1,101,882,245 |
| 2025-03-12 | 31.12 | 31.7 | 30.81 | 30.98 | +0.45% | 403,126 | 1,256,404,282 |
| 2025-03-11 | 30.44 | 30.98 | 30.39 | 30.84 | -0.93% | 363,857 | 1,115,150,387 |
| 2025-03-10 | 31.1 | 31.3 | 30.64 | 31.13 | -0.22% | 341,612 | 1,057,133,570 |
| 2025-03-07 | 32.35 | 32.38 | 31.04 | 31.2 | -3.5% | 594,195 | 1,882,918,640 |
| 2025-03-06 | 31.9 | 32.85 | 31.31 | 32.33 | +4.53% | 706,269 | 2,271,657,777 |
| 2025-03-05 | 31 | 31.25 | 30.7 | 30.93 | -0.06% | 306,721 | 948,117,405 |
| 2025-03-04 | 30.39 | 31.17 | 30.3 | 30.95 | +0.81% | 322,400 | 996,542,468 |
| 2025-03-03 | 30.55 | 31.41 | 30.06 | 30.7 | +0.49% | 431,743 | 1,331,196,071 |
| 2025-02-28 | 32.37 | 32.55 | 30.4 | 30.55 | -5.62% | 645,413 | 2,019,726,950 |
| 2025-02-27 | 33.15 | 33.2 | 31.7 | 32.37 | -2.5% | 613,009 | 1,982,076,001 |
| 2025-02-26 | 33 | 33.43 | 32.45 | 33.2 | +1.44% | 543,129 | 1,789,546,015 |
| 2025-02-25 | 32.56 | 33.46 | 32.35 | 32.73 | -3.48% | 702,203 | 2,306,217,130 |
| 2025-02-24 | 34.78 | 35.08 | 33.48 | 33.91 | -3.34% | 922,056 | 3,163,348,851 |
| 2025-02-21 | 33.91 | 35.28 | 33.06 | 35.08 | +6.24% | 1,300,940 | 4,482,680,659 |
| 2025-02-20 | 33.37 | 34.2 | 32.9 | 33.02 | -1.67% | 656,952 | 2,184,545,154 |
| 2025-02-19 | 33 | 33.76 | 32.7 | 33.58 | +2.57% | 894,054 | 2,971,428,800 |
| 2025-02-18 | 34.42 | 35.01 | 32.68 | 32.74 | -5.46% | 1,313,665 | 4,402,961,753 |
| 2025-02-17 | 35.3 | 37.18 | 33.7 | 34.63 | -0.94% | 2,022,640 | 7,122,923,733 |
| 2025-02-14 | 32.15 | 35.42 | 32.15 | 34.96 | +8.57% | 1,723,339 | 5,861,671,029 |
| 2025-02-13 | 32.4 | 32.93 | 31.92 | 32.2 | -2.1% | 852,781 | 2,758,480,984 |
| 2025-02-12 | 31.5 | 32.9 | 31.34 | 32.89 | +5.42% | 1,120,420 | 3,625,621,105 |
| 2025-02-11 | 30.76 | 32.35 | 30.12 | 31.2 | +1.43% | 989,058 | 3,080,113,595 |
| 2025-02-10 | 30.6 | 30.96 | 29.81 | 30.76 | +2.02% | 773,001 | 2,351,431,925 |
| 2025-02-07 | 28.5 | 30.65 | 28.4 | 30.15 | +5.9% | 1,008,179 | 3,002,139,266 |
| 2025-02-06 | 27.3 | 28.85 | 26.89 | 28.47 | +4.52% | 571,481 | 1,604,530,621 |
| 2025-02-05 | 26.8 | 28.08 | 26.71 | 27.24 | +5.01% | 618,091 | 1,685,465,532 |
| 2025-01-27 | 26.85 | 26.94 | 25.93 | 25.94 | -2.08% | 257,915 | 681,091,861 |
| 2025-01-24 | 26.22 | 26.69 | 26.11 | 26.49 | +0.72% | 269,267 | 713,187,145 |
| 2025-01-23 | 26.7 | 27.49 | 26.3 | 26.3 | +0.73% | 425,675 | 1,143,357,849 |
| 2025-01-22 | 26.38 | 26.4 | 25.95 | 26.11 | -1.1% | 182,566 | 477,061,263 |
| 2025-01-21 | 26.7 | 26.77 | 26.11 | 26.4 | +0.8% | 210,388 | 554,259,008 |
| 2025-01-20 | 26.57 | 26.66 | 26.13 | 26.19 | +0.15% | 222,675 | 588,001,850 |
| 2025-01-17 | 25.92 | 26.45 | 25.86 | 26.15 | +0.27% | 211,600 | 553,988,689 |
| 2025-01-16 | 26.64 | 26.97 | 25.89 | 26.08 | -0.84% | 268,757 | 708,120,366 |
| 2025-01-15 | 26.62 | 26.66 | 26.22 | 26.3 | -1.35% | 229,303 | 605,845,763 |
| 2025-01-14 | 25.5 | 26.7 | 25.32 | 26.66 | +5.46% | 412,659 | 1,083,811,513 |
| 2025-01-13 | 24.74 | 25.48 | 24.5 | 25.28 | +1.53% | 250,640 | 627,545,468 |
| 2025-01-10 | 25.41 | 25.76 | 24.9 | 24.9 | -2.05% | 210,878 | 535,169,747 |
| 2025-01-09 | 25.19 | 25.65 | 25.17 | 25.42 | +0.2% | 198,036 | 504,735,166 |
| 2025-01-08 | 25.52 | 25.72 | 24.63 | 25.37 | -0.9% | 343,518 | 867,241,429 |
| 2025-01-07 | 25.25 | 25.61 | 25.01 | 25.6 | +1.75% | 277,218 | 702,145,156 |
| 2025-01-06 | 25.33 | 25.66 | 24.98 | 25.16 | -0.79% | 314,142 | 793,717,074 |
| 2025-01-03 | 26.5 | 26.74 | 25.31 | 25.36 | -4.01% | 409,953 | 1,061,072,684 |
| 2025-01-02 | 27.68 | 27.82 | 25.7 | 26.42 | -5.61% | 624,820 | 1,680,318,466 |
| 2024-12-31 | 29.5 | 29.55 | 27.99 | 27.99 | -4.89% | 459,251 | 1,311,849,630 |
| 2024-12-30 | 29.41 | 29.63 | 29.13 | 29.43 | +0.07% | 222,361 | 653,227,663 |
| 2024-12-27 | 29.21 | 30.09 | 29.03 | 29.41 | +0.93% | 411,213 | 1,218,730,157 |
| 2024-12-26 | 29.27 | 29.51 | 29.09 | 29.14 | +0.07% | 253,929 | 742,799,465 |
| 2024-12-25 | 29.68 | 29.75 | 28.94 | 29.12 | -1.79% | 261,979 | 768,495,647 |
| 2024-12-24 | 29.33 | 29.75 | 29.14 | 29.65 | +1.37% | 253,978 | 747,082,516 |
| 2024-12-23 | 29.9 | 30.18 | 29.18 | 29.25 | -2.47% | 320,673 | 948,720,387 |
| 2024-12-20 | 29.8 | 30.37 | 29.61 | 29.99 | +0.23% | 322,383 | 968,869,415 |
| 2024-12-19 | 29.46 | 29.93 | 29.3 | 29.92 | +0.13% | 316,899 | 940,538,867 |
| 2024-12-18 | 30 | 30.22 | 29.55 | 29.88 | +0.44% | 297,369 | 888,657,039 |
| 2024-12-17 | 29.89 | 30.31 | 29.7 | 29.75 | -0.2% | 330,988 | 991,771,226 |
| 2024-12-16 | 30.12 | 30.23 | 29.63 | 29.81 | -1.03% | 334,063 | 996,547,750 |
| 2024-12-13 | 31.2 | 31.25 | 30.01 | 30.12 | -5.25% | 626,517 | 1,922,106,757 |
| 2024-12-12 | 30.82 | 32.28 | 30.4 | 31.79 | +3.15% | 681,634 | 2,127,183,686 |
| 2024-12-11 | 31.71 | 31.89 | 30.42 | 30.82 | -3.26% | 647,680 | 2,015,145,875 |
| 2024-12-10 | 33.23 | 33.27 | 31.69 | 31.86 | +1.89% | 877,333 | 2,828,202,620 |
| 2024-12-09 | 31.21 | 32.56 | 31 | 31.27 | +0.51% | 597,694 | 1,891,337,679 |
| 2024-12-06 | 31.02 | 32.13 | 30.64 | 31.11 | +0.29% | 672,215 | 2,110,905,006 |
| 2024-12-05 | 30.39 | 31.35 | 30.39 | 31.02 | +1.37% | 503,535 | 1,560,835,041 |
| 2024-12-04 | 31 | 31.29 | 30.44 | 30.6 | -1.83% | 449,559 | 1,385,993,939 |
| 2024-12-03 | 31.13 | 31.65 | 30.6 | 31.17 | -0.54% | 594,136 | 1,847,553,172 |
| 2024-12-02 | 30.48 | 31.87 | 30.21 | 31.34 | +2.15% | 772,276 | 2,421,700,656 |
| 2024-11-29 | 29.21 | 31.7 | 29.15 | 30.68 | +4.42% | 898,028 | 2,737,571,646 |
| 2024-11-28 | 29.8 | 30.8 | 29.32 | 29.38 | +1.38% | 715,102 | 2,147,129,808 |
| 2024-11-27 | 28.08 | 28.98 | 27.52 | 28.98 | +3.21% | 496,806 | 1,410,685,299 |
| 2024-11-26 | 28.1 | 28.79 | 27.83 | 28.08 | -0.07% | 341,260 | 963,198,202 |
| 2024-11-25 | 28.94 | 29.18 | 27.43 | 28.1 | -2.97% | 645,462 | 1,811,209,774 |
| 2024-11-22 | 30.5 | 30.78 | 28.9 | 28.96 | -5.42% | 644,206 | 1,922,078,649 |
| 2024-11-21 | 30.11 | 31.1 | 30.11 | 30.62 | -0.03% | 494,525 | 1,512,678,457 |
| 2024-11-20 | 29.97 | 31.29 | 29.72 | 30.63 | +2.1% | 684,196 | 2,085,614,469 |
| 2024-11-19 | 29.3 | 30.25 | 28.94 | 30 | +2.39% | 623,694 | 1,845,990,821 |
| 2024-11-18 | 29.93 | 30.58 | 28.66 | 29.3 | -1.74% | 721,212 | 2,125,329,016 |
| 2024-11-15 | 31.34 | 32.15 | 29.81 | 29.82 | -5.81% | 947,998 | 2,929,099,724 |
| 2024-11-14 | 32.5 | 33.16 | 31.54 | 31.66 | -3.48% | 776,983 | 2,514,169,511 |
| 2024-11-13 | 33.8 | 34.19 | 32.3 | 32.8 | -4.46% | 1,108,958 | 3,653,744,720 |
| 2024-11-12 | 35 | 37.3 | 34.24 | 34.33 | -0.29% | 1,638,672 | 5,783,443,371 |
| 2024-11-11 | 31.19 | 34.83 | 31.02 | 34.43 | +8.75% | 1,346,046 | 4,391,255,754 |
| 2024-11-08 | 33.52 | 33.79 | 31.59 | 31.66 | -2.88% | 1,363,796 | 4,420,809,079 |
| 2024-11-07 | 29.7 | 32.88 | 29.09 | 32.6 | +6.92% | 1,763,494 | 5,382,686,820 |
| 2024-11-06 | 30.5 | 32.06 | 29.88 | 30.49 | +4.6% | 2,033,755 | 6,301,003,512 |
| 2024-11-05 | 27.22 | 29.15 | 26.78 | 29.15 | +10% | 1,411,061 | 4,016,927,203 |
| 2024-11-04 | 25.7 | 26.55 | 25.66 | 26.5 | +2.59% | 498,080 | 1,302,691,679 |
| 2024-11-01 | 26.54 | 27.15 | 25.73 | 25.83 | -3.66% | 721,128 | 1,899,466,456 |
| 2024-10-31 | 25.99 | 27.53 | 25.7 | 26.81 | +3.63% | 986,472 | 2,640,564,188 |
| 2024-10-30 | 25.58 | 26.11 | 25.38 | 25.87 | -0.04% | 473,703 | 1,218,560,502 |
| 2024-10-29 | 26.47 | 27.09 | 25.85 | 25.88 | -2.23% | 666,751 | 1,757,116,238 |
| 2024-10-28 | 26.29 | 26.65 | 26 | 26.47 | +0.34% | 473,829 | 1,248,254,525 |
| 2024-10-25 | 26.42 | 26.83 | 25.94 | 26.38 | +0.3% | 580,125 | 1,526,797,301 |
| 2024-10-24 | 26.52 | 27.08 | 26.06 | 26.3 | -2.08% | 596,449 | 1,570,259,634 |
| 2024-10-23 | 26.99 | 27.94 | 26.72 | 26.86 | -0.89% | 783,547 | 2,135,261,273 |
| 2024-10-22 | 27.95 | 27.95 | 26.5 | 27.1 | -3.25% | 940,446 | 2,558,281,758 |
| 2024-10-21 | 28 | 28.67 | 27.27 | 28.01 | -0.32% | 1,363,296 | 3,810,092,453 |
| 2024-10-18 | 25.5 | 28.34 | 25.09 | 28.1 | +9.08% | 1,629,888 | 4,397,889,899 |
| 2024-10-17 | 26.12 | 26.5 | 25.18 | 25.76 | +0.7% | 975,131 | 2,532,408,279 |
| 2024-10-16 | 24.84 | 26.44 | 24.61 | 25.58 | 0% | 901,240 | 2,300,212,254 |
| 2024-10-15 | 24.45 | 27.3 | 24.25 | 25.58 | +2.57% | 1,440,156 | 3,746,652,353 |
| 2024-10-14 | 23.52 | 25.52 | 22.49 | 24.94 | +6.67% | 1,263,944 | 3,013,665,291 |
| 2024-10-11 | 24.38 | 25.22 | 23.11 | 23.38 | -8.17% | 1,287,194 | 3,074,413,624 |
| 2024-10-10 | 28 | 28.12 | 25 | 25.46 | -8.02% | 2,488,343 | 6,552,922,004 |
| 2024-10-09 | 27.68 | 27.68 | 26.88 | 27.68 | +10.02% | 1,575,350 | 4,354,533,695 |
| 2024-10-08 | 25.16 | 25.16 | 25.16 | 25.16 | +10.01% | 82,030 | 206,386,952 |
| 2024-09-30 | 22.87 | 22.87 | 22.87 | 22.87 | +10% | 123,541 | 282,538,290 |
| 2024-09-27 | 19.99 | 20.79 | 19.84 | 20.79 | +10% | 580,857 | 1,199,596,897 |
| 2024-09-26 | 17.95 | 19.01 | 17.8 | 18.9 | +5.59% | 509,317 | 938,643,311 |
| 2024-09-25 | 18 | 18.38 | 17.79 | 17.9 | +1.99% | 503,063 | 910,738,144 |
| 2024-09-24 | 16.68 | 17.62 | 16.51 | 17.55 | +6.82% | 455,013 | 781,356,119 |
| 2024-09-23 | 16.64 | 16.71 | 16.41 | 16.43 | -1.2% | 135,614 | 224,157,746 |
| 2024-09-20 | 16.52 | 16.68 | 16.35 | 16.63 | +0.91% | 195,158 | 322,707,227 |
| 2024-09-19 | 16.06 | 16.56 | 15.87 | 16.48 | +3.52% | 188,841 | 308,610,364 |
| 2024-09-18 | 15.93 | 16.07 | 15.67 | 15.92 | -0.44% | 86,231 | 136,594,835 |
| 2024-09-13 | 16.19 | 16.3 | 15.97 | 15.99 | -1.3% | 91,625 | 147,177,165 |
| 2024-09-12 | 16.32 | 16.5 | 16.17 | 16.2 | -0.67% | 90,564 | 147,780,641 |
| 2024-09-11 | 16.14 | 16.39 | 16.07 | 16.31 | +0.68% | 97,274 | 158,454,772 |
| 2024-09-10 | 15.92 | 16.43 | 15.7 | 16.2 | +2.02% | 139,498 | 223,694,458 |
| 2024-09-09 | 15.98 | 16.16 | 15.8 | 15.88 | -1.37% | 104,487 | 166,807,797 |
| 2024-09-06 | 16.56 | 16.56 | 16.09 | 16.1 | -1.41% | 99,705 | 162,257,849 |
| 2024-09-05 | 16.12 | 16.44 | 16.12 | 16.33 | +1.37% | 126,561 | 206,415,052 |
| 2024-09-04 | 16.04 | 16.33 | 15.98 | 16.11 | -0.31% | 103,726 | 167,804,544 |
| 2024-09-03 | 15.81 | 16.2 | 15.81 | 16.16 | +2.02% | 115,982 | 186,368,565 |
| 2024-09-02 | 16.31 | 16.38 | 15.82 | 15.84 | -3% | 158,050 | 253,392,068 |
| 2024-08-30 | 15.75 | 16.54 | 15.7 | 16.33 | +3.42% | 212,146 | 345,404,148 |
| 2024-08-29 | 15.49 | 15.93 | 15.44 | 15.79 | +1.54% | 110,254 | 174,009,395 |
| 2024-08-28 | 15.35 | 15.59 | 15.23 | 15.55 | +1.37% | 108,244 | 166,919,065 |
| 2024-08-27 | 15.53 | 15.55 | 15.28 | 15.34 | -1.54% | 110,670 | 169,993,446 |
| 2024-08-26 | 15.75 | 16.02 | 15.48 | 15.58 | -0.76% | 151,859 | 238,646,908 |
| 2024-08-23 | 15.36 | 15.82 | 15.36 | 15.7 | +2.21% | 139,383 | 217,754,904 |
| 2024-08-22 | 15.9 | 15.97 | 15.33 | 15.36 | -2.97% | 157,327 | 244,771,637 |
| 2024-08-21 | 15.94 | 16.09 | 15.8 | 15.83 | -1% | 99,849 | 159,055,128 |
| 2024-08-20 | 16.42 | 16.45 | 15.95 | 15.99 | -2.68% | 144,462 | 232,764,465 |
| 2024-08-19 | 16.4 | 16.68 | 16.34 | 16.43 | +0.18% | 111,666 | 184,377,450 |
| 2024-08-16 | 16.6 | 16.68 | 16.4 | 16.4 | -1.09% | 105,722 | 174,334,922 |
| 2024-08-15 | 16.46 | 16.9 | 16.38 | 16.58 | +0.55% | 167,228 | 278,187,972 |
| 2024-08-14 | 16.79 | 16.91 | 16.47 | 16.49 | -2.19% | 119,556 | 198,688,318 |
| 2024-08-13 | 16.73 | 16.88 | 16.61 | 16.86 | +0.78% | 91,254 | 152,889,250 |
| 2024-08-12 | 16.88 | 17.02 | 16.65 | 16.73 | -1.41% | 100,191 | 168,105,139 |
| 2024-08-09 | 17.4 | 17.43 | 16.97 | 16.97 | -1.68% | 103,328 | 177,450,566 |
| 2024-08-08 | 17.36 | 17.54 | 16.99 | 17.26 | -1.32% | 152,308 | 262,639,957 |
| 2024-08-07 | 17.67 | 17.79 | 17.44 | 17.49 | -1.02% | 102,616 | 180,281,073 |
| 2024-08-06 | 17.85 | 17.96 | 17.48 | 17.67 | +0.23% | 144,860 | 255,899,524 |
| 2024-08-05 | 17.68 | 18.23 | 17.52 | 17.63 | -1.07% | 172,177 | 306,968,788 |
| 2024-08-02 | 18.07 | 18.28 | 17.79 | 17.82 | -1.71% | 120,629 | 217,338,071 |
| 2024-08-01 | 18.24 | 18.38 | 18.08 | 18.13 | -1.04% | 146,223 | 266,337,504 |
| 2024-07-31 | 17.32 | 18.4 | 17.3 | 18.32 | +5.77% | 296,319 | 534,739,552 |
| 2024-07-30 | 17.25 | 17.41 | 17.11 | 17.32 | +0.29% | 81,252 | 140,432,017 |
| 2024-07-29 | 17.43 | 17.49 | 17.15 | 17.27 | -0.92% | 101,163 | 175,096,765 |
| 2024-07-26 | 17.44 | 17.68 | 17.32 | 17.43 | 0% | 115,132 | 201,130,206 |
| 2024-07-25 | 16.98 | 17.68 | 16.98 | 17.43 | +2.05% | 154,662 | 268,847,426 |
| 2024-07-24 | 17.32 | 17.39 | 17.01 | 17.08 | -1.39% | 130,744 | 224,415,034 |
| 2024-07-23 | 17.81 | 17.81 | 17.32 | 17.32 | -2.48% | 145,893 | 256,286,440 |
| 2024-07-22 | 17.69 | 18 | 17.43 | 17.76 | +1.54% | 220,778 | 391,580,747 |
| 2024-07-19 | 16.97 | 17.62 | 16.9 | 17.49 | +2.82% | 248,558 | 432,810,471 |
| 2024-07-18 | 16.87 | 17.09 | 16.65 | 17.01 | +0.41% | 136,201 | 229,357,692 |
| 2024-07-17 | 16.82 | 17.08 | 16.77 | 16.94 | +0.65% | 140,263 | 237,851,269 |
| 2024-07-16 | 16.47 | 16.88 | 16.27 | 16.83 | +2% | 147,337 | 245,498,929 |
| 2024-07-15 | 16.7 | 16.76 | 16.46 | 16.5 | -1.32% | 110,285 | 182,435,784 |
| 2024-07-12 | 16.86 | 16.91 | 16.7 | 16.72 | -0.71% | 104,896 | 175,862,215 |
| 2024-07-11 | 16.64 | 17 | 16.46 | 16.84 | +3.06% | 190,589 | 319,896,452 |
| 2024-07-10 | 16.15 | 16.78 | 15.91 | 16.34 | -1.21% | 220,119 | 361,096,796 |
| 2024-07-09 | 16.39 | 16.66 | 16.13 | 16.54 | +1.04% | 171,792 | 282,442,751 |
| 2024-07-08 | 16.71 | 16.79 | 16.31 | 16.37 | -2.5% | 139,987 | 230,890,927 |
| 2024-07-05 | 16.61 | 16.89 | 16.45 | 16.79 | +1.14% | 162,026 | 270,995,131 |
| 2024-07-04 | 17.14 | 17.25 | 16.59 | 16.6 | -3.21% | 215,747 | 363,056,328 |
| 2024-07-03 | 17.27 | 17.38 | 17.01 | 17.15 | -1.04% | 134,185 | 230,308,808 |
| 2024-07-02 | 17.46 | 17.74 | 17.29 | 17.33 | -0.74% | 150,100 | 263,030,196 |
| 2024-07-01 | 17.5 | 17.66 | 17.02 | 17.46 | -1.13% | 196,125 | 339,218,689 |
| 2024-06-28 | 17.9 | 18.18 | 17.6 | 17.66 | -1.45% | 177,908 | 318,552,996 |
| 2024-06-27 | 17.99 | 18.26 | 17.85 | 17.92 | -1.1% | 131,326 | 236,637,955 |
| 2024-06-26 | 17.3 | 18.18 | 17.25 | 18.12 | +4.2% | 199,059 | 353,252,088 |
| 2024-06-25 | 17.64 | 17.78 | 17.2 | 17.39 | -1.47% | 218,474 | 380,909,578 |
| 2024-06-24 | 18.1 | 18.13 | 17.64 | 17.65 | -3.13% | 183,425 | 328,019,714 |
| 2024-06-21 | 18.08 | 18.3 | 17.88 | 18.22 | +0.44% | 168,606 | 305,265,923 |
| 2024-06-20 | 18.88 | 18.93 | 18.13 | 18.14 | -4.68% | 322,487 | 594,061,576 |
| 2024-06-19 | 19.45 | 19.47 | 18.97 | 19.03 | -1.76% | 156,689 | 299,813,742 |
| 2024-06-18 | 19.21 | 19.59 | 19.13 | 19.37 | +0.83% | 157,959 | 306,370,320 |
| 2024-06-17 | 19.31 | 19.5 | 19.12 | 19.21 | -1.54% | 175,740 | 338,377,985 |
| 2024-06-14 | 19.16 | 19.54 | 18.95 | 19.51 | +1.67% | 183,539 | 353,672,820 |
| 2024-06-13 | 19.38 | 19.44 | 19.13 | 19.19 | -0.98% | 120,952 | 232,651,338 |
| 2024-06-12 | 19.38 | 19.53 | 19.33 | 19.38 | 0% | 126,241 | 245,189,897 |
| 2024-06-11 | 19.06 | 19.49 | 19 | 19.38 | -0.05% | 123,147 | 237,755,530 |
| 2024-06-07 | 19.5 | 19.67 | 19.2 | 19.39 | 0% | 124,391 | 241,453,678 |
| 2024-06-06 | 19.94 | 20 | 19.3 | 19.39 | -2.46% | 186,979 | 365,440,757 |
| 2024-06-05 | 19.73 | 20.22 | 19.71 | 19.88 | +0.25% | 167,494 | 335,506,731 |
| 2024-06-04 | 19.65 | 19.85 | 19.48 | 19.83 | +0.92% | 147,788 | 290,256,638 |
| 2024-06-03 | 19.99 | 20.05 | 19.47 | 19.65 | -2.09% | 209,447 | 413,048,012 |
| 2024-05-31 | 20.09 | 20.28 | 20.03 | 20.07 | +0.2% | 142,338 | 286,474,868 |
| 2024-05-30 | 20.03 | 20.12 | 19.83 | 20.03 | -0.15% | 104,379 | 208,390,948 |
| 2024-05-29 | 20.01 | 20.3 | 19.92 | 20.06 | -0.25% | 124,115 | 249,185,491 |
| 2024-05-28 | 20.25 | 20.32 | 19.98 | 20.11 | -0.94% | 129,246 | 260,370,033 |
| 2024-05-27 | 20.32 | 20.37 | 19.8 | 20.3 | +0.25% | 219,357 | 439,187,230 |
| 2024-05-24 | 20.82 | 20.95 | 20.18 | 20.25 | -3.11% | 280,213 | 574,227,581 |
| 2024-05-23 | 21.35 | 21.43 | 20.86 | 20.9 | -2.38% | 216,923 | 456,086,427 |
| 2024-05-22 | 21.29 | 21.5 | 21.07 | 21.41 | +0.52% | 161,789 | 344,275,104 |
| 2024-05-21 | 21.66 | 21.73 | 21.24 | 21.3 | -1.89% | 210,066 | 451,036,554 |
| 2024-05-20 | 21.26 | 22 | 21.15 | 21.71 | +2.12% | 374,785 | 812,781,860 |
| 2024-05-17 | 20.83 | 21.29 | 20.76 | 21.26 | +1.67% | 249,956 | 527,389,095 |
| 2024-05-16 | 20.66 | 21.13 | 20.48 | 20.91 | +1.7% | 318,879 | 666,542,040 |
| 2024-05-15 | 20.95 | 20.96 | 20.5 | 20.56 | -1.77% | 207,069 | 427,517,939 |
| 2024-05-14 | 20.83 | 21.02 | 20.75 | 20.93 | +0.48% | 182,055 | 380,163,504 |
| 2024-05-13 | 20.9 | 21.37 | 20.68 | 20.83 | -1.23% | 296,053 | 619,960,250 |
| 2024-05-10 | 21.24 | 21.43 | 20.87 | 21.09 | -0.75% | 214,065 | 451,080,714 |
| 2024-05-09 | 20.77 | 21.47 | 20.76 | 21.25 | +2.21% | 291,323 | 617,090,722 |
| 2024-05-08 | 21.14 | 21.14 | 20.72 | 20.79 | -2.3% | 289,682 | 604,966,270 |
| 2024-05-07 | 21.2 | 21.49 | 20.98 | 21.28 | +0.33% | 269,985 | 574,211,943 |
| 2024-05-06 | 21.04 | 21.77 | 21 | 21.21 | +2.91% | 572,531 | 1,222,742,779 |
| 2024-04-30 | 21.8 | 21.8 | 20.58 | 20.61 | -7.37% | 810,590 | 1,695,308,051 |
| 2024-04-29 | 21.4 | 22.47 | 21.33 | 22.25 | +3.44% | 562,579 | 1,242,035,728 |
| 2024-04-26 | 20.55 | 21.58 | 20.51 | 21.51 | +5.18% | 549,986 | 1,157,447,856 |
| 2024-04-25 | 21.42 | 21.44 | 20.4 | 20.45 | -1.59% | 360,911 | 747,059,691 |
| 2024-04-24 | 20.64 | 20.79 | 20.44 | 20.78 | +1.12% | 207,522 | 428,417,427 |
| 2024-04-23 | 20.58 | 20.79 | 20.42 | 20.55 | -0.1% | 171,269 | 352,321,183 |
| 2024-04-22 | 20 | 20.75 | 19.73 | 20.57 | +1.28% | 300,021 | 613,298,865 |
| 2024-04-19 | 20.78 | 20.83 | 20.22 | 20.31 | -3.24% | 315,283 | 645,347,866 |
| 2024-04-18 | 20.9 | 21.55 | 20.6 | 20.99 | -0.19% | 339,345 | 715,716,791 |
| 2024-04-17 | 20.59 | 21.1 | 20.59 | 21.03 | +2.79% | 291,921 | 610,107,096 |
| 2024-04-16 | 20.98 | 21.38 | 20.4 | 20.46 | -2.66% | 264,631 | 550,578,995 |
| 2024-04-15 | 20.61 | 21.38 | 20.36 | 21.02 | +2.44% | 329,643 | 689,440,926 |
| 2024-04-12 | 20.87 | 21.06 | 20.46 | 20.52 | -1.68% | 200,133 | 413,550,017 |
| 2024-04-11 | 20.74 | 21.2 | 20.68 | 20.87 | +0.05% | 215,387 | 452,194,222 |
| 2024-04-10 | 21.45 | 21.46 | 20.7 | 20.86 | -3.07% | 266,833 | 559,374,670 |
| 2024-04-09 | 21.5 | 21.68 | 21.26 | 21.52 | +0.7% | 208,857 | 447,984,860 |
| 2024-04-08 | 22 | 22.07 | 21.36 | 21.37 | -3.87% | 395,269 | 857,071,983 |
| 2024-04-03 | 22.86 | 23.08 | 22.2 | 22.23 | -3.01% | 399,721 | 900,291,051 |
| 2024-04-02 | 23.2 | 23.22 | 22.78 | 22.92 | -1.5% | 231,767 | 532,097,651 |
| 2024-04-01 | 22.75 | 23.28 | 22.71 | 23.27 | +3.15% | 272,310 | 626,160,833 |
| 2024-03-29 | 22.74 | 22.74 | 22.2 | 22.56 | -0.79% | 217,141 | 486,972,405 |
| 2024-03-28 | 22 | 22.93 | 21.91 | 22.74 | +2.99% | 329,557 | 745,467,109 |
| 2024-03-27 | 23.35 | 23.4 | 22.02 | 22.08 | -5.76% | 389,174 | 879,473,915 |
| 2024-03-26 | 23.8 | 24.03 | 23.19 | 23.43 | -2.09% | 327,206 | 771,269,604 |
| 2024-03-25 | 25.17 | 25.26 | 23.88 | 23.93 | -3.78% | 415,082 | 1,017,318,961 |
| 2024-03-22 | 25.35 | 25.4 | 24.42 | 24.87 | -2.2% | 534,863 | 1,330,275,150 |
| 2024-03-21 | 25.18 | 26.3 | 25.15 | 25.43 | +1.88% | 757,619 | 1,948,226,095 |
| 2024-03-20 | 24.64 | 25.2 | 24.57 | 24.96 | +1.3% | 390,984 | 973,575,819 |
| 2024-03-19 | 24.95 | 25.06 | 24.61 | 24.64 | -1.36% | 311,532 | 773,788,458 |
| 2024-03-18 | 24.04 | 24.98 | 24.02 | 24.98 | +3.74% | 508,061 | 1,251,205,643 |
| 2024-03-15 | 23.98 | 24.15 | 23.46 | 24.08 | -0.12% | 318,536 | 756,784,298 |
| 2024-03-14 | 24.41 | 24.41 | 23.68 | 24.11 | -1.35% | 381,672 | 917,302,340 |
| 2024-03-13 | 24.53 | 24.9 | 24.32 | 24.44 | -0.24% | 420,409 | 1,033,169,552 |
| 2024-03-12 | 24.25 | 24.54 | 24.1 | 24.5 | +1.03% | 364,163 | 886,522,081 |
| 2024-03-11 | 23.75 | 24.26 | 23.45 | 24.25 | +0.96% | 354,228 | 846,181,138 |
| 2024-03-08 | 23.25 | 24.37 | 22.98 | 24.02 | +3.31% | 377,909 | 889,767,771 |
| 2024-03-07 | 24.23 | 24.29 | 23.23 | 23.25 | -3.57% | 363,598 | 859,795,700 |
| 2024-03-06 | 24.15 | 24.47 | 23.64 | 24.11 | -0.9% | 343,300 | 825,185,740 |
| 2024-03-05 | 24.61 | 24.73 | 24.07 | 24.33 | -1.86% | 391,527 | 956,325,165 |
| 2024-03-04 | 25.5 | 25.55 | 24.56 | 24.79 | -1.74% | 468,590 | 1,166,245,244 |
| 2024-03-01 | 24.4 | 25.4 | 24.25 | 25.23 | +3.32% | 631,156 | 1,570,356,652 |
| 2024-02-29 | 23.06 | 24.63 | 23.06 | 24.42 | +4.81% | 481,399 | 1,157,357,285 |
| 2024-02-28 | 24.52 | 25.24 | 23.3 | 23.3 | -4.43% | 656,755 | 1,603,288,126 |
| 2024-02-27 | 23.11 | 24.38 | 23.08 | 24.38 | +4.77% | 514,056 | 1,224,899,074 |
| 2024-02-26 | 23.23 | 23.66 | 22.99 | 23.27 | +0.04% | 319,234 | 742,651,961 |
| 2024-02-23 | 23.2 | 23.31 | 22.9 | 23.26 | +0.39% | 322,681 | 746,553,385 |
| 2024-02-22 | 22.68 | 23.26 | 22.6 | 23.17 | +2.34% | 359,502 | 826,746,757 |
| 2024-02-21 | 21.9 | 23.45 | 21.76 | 22.64 | +2.58% | 479,616 | 1,090,464,068 |
| 2024-02-20 | 22.05 | 22.13 | 21.76 | 22.07 | -0.9% | 270,266 | 593,054,004 |
| 2024-02-19 | 22.24 | 22.44 | 21.6 | 22.27 | +2.39% | 446,850 | 983,413,661 |
| 2024-02-08 | 21.08 | 21.79 | 20.98 | 21.75 | +4.07% | 466,094 | 1,000,622,933 |
| 2024-02-07 | 20.64 | 21.36 | 20.58 | 20.9 | +1.26% | 465,557 | 976,874,708 |
| 2024-02-06 | 19.2 | 20.76 | 19.03 | 20.64 | +6.94% | 483,398 | 968,268,654 |
| 2024-02-05 | 19.93 | 20.04 | 18.6 | 19.3 | -3.74% | 480,875 | 928,524,316 |
| 2024-02-02 | 21.13 | 21.42 | 19.33 | 20.05 | -4.66% | 446,171 | 904,256,475 |
| 2024-02-01 | 20.97 | 21.66 | 20.65 | 21.03 | -0.05% | 362,124 | 765,306,848 |
| 2024-01-31 | 21.92 | 22.1 | 20.79 | 21.04 | -4.23% | 444,422 | 946,837,603 |
| 2024-01-30 | 22.54 | 22.96 | 21.94 | 21.97 | -3.26% | 304,765 | 681,010,554 |
| 2024-01-29 | 24.3 | 24.3 | 22.65 | 22.71 | -6.5% | 570,455 | 1,313,780,978 |
| 2024-01-26 | 24.49 | 24.73 | 24.2 | 24.29 | -1.58% | 260,570 | 637,590,863 |
| 2024-01-25 | 24.3 | 24.86 | 23.87 | 24.68 | +0.73% | 414,441 | 1,011,320,241 |
| 2024-01-24 | 24.29 | 24.75 | 23.21 | 24.5 | +2.51% | 352,420 | 844,791,620 |
| 2024-01-23 | 23.2 | 24.06 | 23.06 | 23.9 | +3.02% | 261,311 | 617,041,579 |
| 2024-01-22 | 24.05 | 24.27 | 23 | 23.2 | -3.97% | 263,229 | 622,031,140 |
| 2024-01-19 | 24.39 | 24.49 | 24.09 | 24.16 | -1.43% | 172,900 | 419,539,971 |
| 2024-01-18 | 23.7 | 24.61 | 23.46 | 24.51 | +2.55% | 311,407 | 744,020,454 |
| 2024-01-17 | 24.53 | 24.55 | 23.9 | 23.9 | -3.12% | 207,593 | 502,348,016 |
| 2024-01-16 | 24.49 | 24.68 | 24.14 | 24.67 | +0.28% | 206,706 | 503,714,051 |
| 2024-01-15 | 24.65 | 24.99 | 24.44 | 24.6 | -0.77% | 174,721 | 430,619,940 |
| 2024-01-12 | 24.88 | 25.07 | 24.7 | 24.79 | -0.92% | 187,041 | 465,207,997 |
| 2024-01-11 | 24.6 | 25.12 | 24.6 | 25.02 | +1.34% | 239,279 | 595,109,020 |
| 2024-01-10 | 24.9 | 25.1 | 24.43 | 24.69 | -1.2% | 191,851 | 474,852,371 |
| 2024-01-09 | 25.12 | 25.48 | 24.7 | 24.99 | -0.12% | 217,169 | 544,619,170 |
| 2024-01-08 | 25.6 | 25.76 | 24.98 | 25.02 | -3.17% | 278,548 | 700,888,893 |
| 2024-01-05 | 25.97 | 26.29 | 25.62 | 25.84 | -0.54% | 247,274 | 642,962,365 |
| 2024-01-04 | 27.01 | 27.05 | 25.7 | 25.98 | -4.63% | 485,268 | 1,267,384,435 |
| 2024-01-03 | 28.17 | 28.17 | 26.71 | 27.24 | -3.34% | 366,391 | 997,004,085 |
| 2024-01-02 | 29.15 | 29.2 | 28.14 | 28.18 | -2.02% | 221,371 | 629,192,256 |
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：