股票概览
30.44
-2.56%
-0.8
31
开盘价
31.38
最高价
30.1
最低价
33,228
成交量
数据更新至: 2025-03-25
技术指标
30.71
MA5 (5日均线)
31.20
MA10 (10日均线)
30.60
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 | 31 | 31.38 | 30.1 | 30.44 | -2.56% | 33,228 | 101,914,377 |
| 2025-03-24 | 30.47 | 31.31 | 30.36 | 31.24 | +3.93% | 68,931 | 213,640,984 |
| 2025-03-21 | 30.74 | 31.03 | 29.96 | 30.06 | -2.5% | 38,975 | 118,408,559 |
| 2025-03-20 | 30.81 | 31.13 | 30.53 | 30.83 | -0.42% | 40,044 | 123,530,982 |
| 2025-03-19 | 31.08 | 31.62 | 30.9 | 30.96 | -0.96% | 46,678 | 145,725,086 |
| 2025-03-18 | 31.6 | 31.89 | 31.04 | 31.26 | -1.73% | 72,102 | 226,956,219 |
| 2025-03-17 | 33.4 | 33.4 | 31.5 | 31.81 | -5.44% | 143,741 | 460,576,322 |
| 2025-03-14 | 31.4 | 34.53 | 31.03 | 33.64 | +7.17% | 185,536 | 621,080,568 |
| 2025-03-13 | 30.27 | 31.6 | 30.06 | 31.39 | +3.32% | 80,433 | 250,028,265 |
| 2025-03-12 | 30.28 | 30.69 | 29.58 | 30.38 | +0.13% | 68,258 | 206,020,313 |
| 2025-03-11 | 28.9 | 30.35 | 28.9 | 30.34 | +3.23% | 74,013 | 220,422,676 |
| 2025-03-10 | 29.98 | 30.08 | 29.31 | 29.39 | -2.68% | 57,945 | 171,475,019 |
| 2025-03-07 | 29.53 | 30.62 | 29.42 | 30.2 | +1.38% | 70,995 | 212,843,178 |
| 2025-03-06 | 28.97 | 30.19 | 28.44 | 29.79 | +2.72% | 92,944 | 272,569,769 |
| 2025-03-05 | 27.64 | 29.13 | 27.55 | 29 | +4.32% | 102,812 | 291,155,415 |
| 2025-03-04 | 27.8 | 28.59 | 27.73 | 27.8 | -1.87% | 106,708 | 298,710,690 |
| 2025-03-03 | 29.9 | 30.47 | 28.32 | 28.33 | -8.97% | 176,031 | 508,259,559 |
| 2025-02-28 | 35.89 | 35.89 | 30.48 | 31.12 | -7.13% | 282,468 | 923,489,204 |
| 2025-02-27 | 33 | 33.51 | 32.05 | 33.51 | +10.01% | 127,085 | 422,929,685 |
| 2025-02-26 | 27.99 | 30.46 | 27.99 | 30.46 | +10% | 64,644 | 194,817,148 |
| 2025-02-25 | 26.73 | 27.8 | 26.61 | 27.69 | +3.24% | 54,844 | 150,249,638 |
| 2025-02-24 | 26.71 | 27.27 | 26.66 | 26.82 | +0.41% | 25,823 | 69,627,663 |
| 2025-02-21 | 27.21 | 27.44 | 26.48 | 26.71 | -2.27% | 58,622 | 156,743,001 |
| 2025-02-20 | 27.39 | 27.53 | 27 | 27.33 | +0.29% | 23,893 | 65,239,453 |
| 2025-02-19 | 27.04 | 27.4 | 26.62 | 27.25 | +0.48% | 18,883 | 51,261,426 |
| 2025-02-18 | 27.87 | 27.88 | 27 | 27.12 | -2.66% | 30,387 | 83,076,257 |
| 2025-02-17 | 28.56 | 28.56 | 27.05 | 27.86 | -2.28% | 63,990 | 176,508,361 |
| 2025-02-14 | 28.51 | 29.23 | 28.46 | 28.51 | -0.49% | 27,265 | 78,540,843 |
| 2025-02-13 | 29.57 | 29.9 | 28.62 | 28.65 | -3.11% | 38,985 | 113,500,370 |
| 2025-02-12 | 28.7 | 30.05 | 28.7 | 29.57 | +2.57% | 44,631 | 131,837,337 |
| 2025-02-11 | 29 | 29.29 | 28.62 | 28.83 | -0.48% | 24,693 | 71,403,116 |
| 2025-02-10 | 28.18 | 29.18 | 28.1 | 28.97 | +2.62% | 47,900 | 136,929,664 |
| 2025-02-07 | 28.3 | 28.71 | 27.91 | 28.23 | -0.35% | 51,364 | 144,954,295 |
| 2025-02-06 | 28.48 | 28.73 | 27.98 | 28.33 | -0.6% | 31,872 | 90,020,612 |
| 2025-02-05 | 30.01 | 30.07 | 28.02 | 28.5 | -4.33% | 51,184 | 146,253,062 |
| 2025-01-27 | 30.12 | 30.6 | 29.79 | 29.79 | -2.01% | 28,920 | 87,148,627 |
| 2025-01-24 | 29.64 | 30.73 | 29.4 | 30.4 | +2.49% | 43,633 | 132,390,028 |
| 2025-01-23 | 29.41 | 29.98 | 29.26 | 29.66 | +1.4% | 31,498 | 93,401,558 |
| 2025-01-22 | 29.38 | 29.59 | 28.46 | 29.25 | -0.95% | 39,624 | 115,087,828 |
| 2025-01-21 | 29.2 | 29.59 | 28.82 | 29.53 | +2.46% | 40,122 | 117,524,504 |
| 2025-01-20 | 28.63 | 29.3 | 28.46 | 28.82 | +1.3% | 39,887 | 115,656,144 |
| 2025-01-17 | 28.84 | 28.91 | 28.26 | 28.45 | -1.63% | 23,508 | 67,041,326 |
| 2025-01-16 | 28.76 | 29.14 | 28.35 | 28.92 | +1.33% | 36,838 | 106,235,064 |
| 2025-01-15 | 28.79 | 29.08 | 28.3 | 28.54 | -1.07% | 38,796 | 111,143,028 |
| 2025-01-14 | 29 | 30.1 | 28.54 | 28.85 | +2.67% | 74,961 | 218,590,197 |
| 2025-01-13 | 27.26 | 28.12 | 27 | 28.1 | +3.23% | 41,107 | 113,741,899 |
| 2025-01-10 | 28.31 | 29.57 | 27.22 | 27.22 | -3.48% | 70,003 | 198,714,389 |
| 2025-01-09 | 27.81 | 28.46 | 27.46 | 28.2 | +0.71% | 36,775 | 103,348,150 |
| 2025-01-08 | 27.8 | 28.26 | 27.42 | 28 | +0.57% | 31,813 | 88,340,242 |
| 2025-01-07 | 27.88 | 28.43 | 27.51 | 27.84 | -0.11% | 28,680 | 79,904,272 |
| 2025-01-06 | 28.75 | 28.82 | 27.53 | 27.87 | -3.36% | 56,233 | 157,574,705 |
| 2025-01-03 | 30.47 | 30.47 | 28.66 | 28.84 | -5.47% | 80,643 | 235,031,529 |
| 2025-01-02 | 29.18 | 31.47 | 29.11 | 30.51 | +4.31% | 103,987 | 316,524,107 |
| 2024-12-31 | 29.71 | 30.42 | 29.25 | 29.25 | -2.04% | 35,325 | 105,198,456 |
| 2024-12-30 | 29.56 | 29.92 | 29.14 | 29.86 | +1.05% | 37,361 | 110,273,913 |
| 2024-12-27 | 29.29 | 30.08 | 28.81 | 29.55 | +0.75% | 47,191 | 139,780,631 |
| 2024-12-26 | 29.97 | 30.15 | 29 | 29.33 | -2.14% | 64,271 | 188,431,078 |
| 2024-12-25 | 30.95 | 30.95 | 29.41 | 29.97 | -3.26% | 66,407 | 198,471,950 |
| 2024-12-24 | 30.39 | 31.48 | 30.31 | 30.98 | +1.84% | 44,887 | 139,145,991 |
| 2024-12-23 | 30.66 | 31.08 | 30.23 | 30.42 | -0.1% | 58,914 | 180,648,371 |
| 2024-12-20 | 30.03 | 30.67 | 30.03 | 30.45 | +1.4% | 69,019 | 210,081,533 |
| 2024-12-19 | 32.07 | 32.07 | 29.87 | 30.03 | -4.97% | 90,838 | 277,665,207 |
| 2024-12-18 | 31.68 | 32.49 | 31.02 | 31.6 | +0.25% | 63,294 | 198,508,280 |
| 2024-12-17 | 31.8 | 32.23 | 30.5 | 31.52 | -1.41% | 105,938 | 333,567,968 |
| 2024-12-16 | 31.5 | 33.5 | 30.61 | 31.97 | +3.83% | 193,819 | 627,376,732 |
| 2024-12-13 | 32.5 | 32.81 | 30.79 | 30.79 | -5.75% | 192,600 | 607,606,856 |
| 2024-12-12 | 32.37 | 34.3 | 32.02 | 32.67 | +0.9% | 171,596 | 575,513,743 |
| 2024-12-11 | 30 | 32.49 | 29.98 | 32.38 | +7.11% | 99,021 | 317,182,834 |
| 2024-12-10 | 31.45 | 31.5 | 30.12 | 30.23 | +1.96% | 65,707 | 202,108,859 |
| 2024-12-09 | 29.82 | 30.06 | 29.33 | 29.65 | -0.97% | 41,234 | 122,298,770 |
| 2024-12-06 | 30.13 | 30.35 | 29.5 | 29.94 | -0.63% | 48,148 | 144,113,109 |
| 2024-12-05 | 30.93 | 31 | 30 | 30.13 | -4.04% | 72,110 | 218,597,692 |
| 2024-12-04 | 29.98 | 31.97 | 29.72 | 31.4 | +4.7% | 101,512 | 316,795,699 |
| 2024-12-03 | 29.42 | 30.2 | 29.01 | 29.99 | +1.76% | 91,711 | 271,499,073 |
| 2024-12-02 | 28.47 | 30 | 28.36 | 29.47 | +6.31% | 120,075 | 352,239,130 |
| 2024-11-29 | 27.03 | 28.3 | 26.88 | 27.72 | +2.33% | 64,960 | 179,255,815 |
| 2024-11-28 | 26.81 | 27.49 | 26.69 | 27.09 | +1.04% | 44,178 | 120,290,958 |
| 2024-11-27 | 26.45 | 26.88 | 25.61 | 26.81 | +1.4% | 46,199 | 121,773,780 |
| 2024-11-26 | 25.61 | 27.17 | 25.33 | 26.44 | +3.08% | 43,897 | 115,514,343 |
| 2024-11-25 | 26.27 | 26.41 | 25.18 | 25.65 | -2.4% | 70,816 | 182,356,469 |
| 2024-11-22 | 27 | 27.23 | 26.14 | 26.28 | -3.13% | 36,022 | 96,298,965 |
| 2024-11-21 | 27.33 | 27.47 | 26.93 | 27.13 | -0.73% | 37,554 | 102,258,060 |
| 2024-11-20 | 26.8 | 27.55 | 26.5 | 27.33 | +1.6% | 57,817 | 156,836,865 |
| 2024-11-19 | 25.97 | 26.94 | 25.59 | 26.9 | +3.14% | 54,900 | 144,340,944 |
| 2024-11-18 | 25.9 | 26.58 | 25.75 | 26.08 | +0.38% | 50,953 | 133,572,986 |
| 2024-11-15 | 26.1 | 26.75 | 25.57 | 25.98 | -1.03% | 50,155 | 131,861,600 |
| 2024-11-14 | 27.02 | 27.39 | 26.01 | 26.25 | -2.81% | 74,380 | 197,447,634 |
| 2024-11-13 | 28.63 | 28.65 | 26.77 | 27.01 | -5.69% | 132,141 | 362,477,107 |
| 2024-11-12 | 26 | 28.64 | 25.92 | 28.64 | +9.98% | 239,714 | 671,995,749 |
| 2024-11-11 | 25.8 | 26.21 | 24.55 | 26.04 | -0.53% | 147,755 | 373,452,170 |
| 2024-11-08 | 26.26 | 26.9 | 25.59 | 26.18 | +1.87% | 192,767 | 503,867,588 |
| 2024-11-07 | 23.65 | 25.7 | 23.54 | 25.7 | +10.02% | 145,205 | 364,054,636 |
| 2024-11-06 | 23.3 | 23.9 | 22.92 | 23.36 | +0.3% | 85,580 | 199,634,613 |
| 2024-11-05 | 22.26 | 23.38 | 21.83 | 23.29 | +4.82% | 109,324 | 249,457,284 |
| 2024-11-04 | 22.11 | 22.32 | 21.7 | 22.22 | +0.91% | 44,731 | 98,466,040 |
| 2024-11-01 | 21.94 | 22.48 | 21.76 | 22.02 | -0.18% | 57,059 | 126,368,321 |
| 2024-10-31 | 21.51 | 22.23 | 21.44 | 22.06 | +1.61% | 55,842 | 122,538,030 |
| 2024-10-30 | 22.02 | 22.2 | 21.49 | 21.71 | -1.85% | 42,609 | 92,780,920 |
| 2024-10-29 | 22.81 | 22.81 | 21.95 | 22.12 | -2.6% | 46,982 | 104,728,165 |
| 2024-10-28 | 22.36 | 22.82 | 22.24 | 22.71 | +1.79% | 45,899 | 103,396,388 |
| 2024-10-25 | 22.19 | 22.38 | 22.1 | 22.31 | +0.54% | 32,832 | 73,057,805 |
| 2024-10-24 | 22.44 | 22.49 | 22.1 | 22.19 | -1.55% | 36,949 | 82,121,436 |
| 2024-10-23 | 22.8 | 23.2 | 22.4 | 22.54 | -1.7% | 48,804 | 110,257,122 |
| 2024-10-22 | 22.5 | 23.29 | 22.5 | 22.93 | +1.37% | 49,550 | 113,798,714 |
| 2024-10-21 | 22.51 | 23.01 | 22.3 | 22.62 | -0.13% | 58,585 | 132,131,855 |
| 2024-10-18 | 21.53 | 23.1 | 21.13 | 22.65 | +5.59% | 131,551 | 294,175,705 |
| 2024-10-17 | 22.95 | 23.16 | 21.35 | 21.45 | -7.54% | 106,417 | 235,280,879 |
| 2024-10-16 | 22.7 | 23.5 | 22.51 | 23.2 | +1.44% | 53,817 | 124,266,120 |
| 2024-10-15 | 22.9 | 23.68 | 22.85 | 22.87 | -1.42% | 49,540 | 115,125,195 |
| 2024-10-14 | 22.84 | 23.35 | 22.62 | 23.2 | +1.09% | 55,705 | 128,410,420 |
| 2024-10-11 | 23.39 | 23.92 | 22.91 | 22.95 | -2.46% | 50,158 | 117,326,902 |
| 2024-10-10 | 23.03 | 24.09 | 22.58 | 23.53 | +0.26% | 100,676 | 234,898,675 |
| 2024-10-09 | 25.1 | 25.1 | 23.47 | 23.47 | -10.01% | 127,501 | 303,414,996 |
| 2024-10-08 | 27.03 | 27.4 | 23.85 | 26.08 | +4.49% | 233,255 | 592,897,158 |
| 2024-09-30 | 23.75 | 25.09 | 22.46 | 24.96 | +8.33% | 165,866 | 397,124,786 |
| 2024-09-27 | 21.74 | 23.2 | 21.6 | 23.04 | +7.41% | 66,303 | 147,340,502 |
| 2024-09-26 | 20.2 | 21.49 | 20.08 | 21.45 | +5.72% | 70,812 | 147,721,478 |
| 2024-09-25 | 19.86 | 20.68 | 19.86 | 20.29 | +2.27% | 79,886 | 162,699,741 |
| 2024-09-24 | 18.5 | 19.87 | 18.5 | 19.84 | +7.48% | 90,231 | 174,671,780 |
| 2024-09-23 | 18.38 | 18.85 | 18.37 | 18.46 | +0.33% | 29,162 | 54,174,602 |
| 2024-09-20 | 18.48 | 18.53 | 18.2 | 18.4 | -0.22% | 21,792 | 40,021,423 |
| 2024-09-19 | 17.82 | 18.51 | 17.78 | 18.44 | +3.95% | 39,413 | 71,940,517 |
| 2024-09-18 | 17.95 | 17.95 | 17.5 | 17.74 | -1.11% | 24,446 | 43,185,356 |
| 2024-09-13 | 18.37 | 18.41 | 17.93 | 17.94 | -1.81% | 29,090 | 52,813,418 |
| 2024-09-12 | 18.31 | 18.49 | 18.07 | 18.27 | -0.22% | 26,796 | 49,067,433 |
| 2024-09-11 | 18.58 | 18.63 | 18.23 | 18.31 | -1.93% | 32,068 | 59,013,111 |
| 2024-09-10 | 18.12 | 18.79 | 18.09 | 18.67 | +2.7% | 54,616 | 101,022,511 |
| 2024-09-09 | 18.13 | 18.24 | 17.84 | 18.18 | -0.16% | 40,488 | 73,170,128 |
| 2024-09-06 | 17.83 | 18.43 | 17.82 | 18.21 | +2.25% | 74,902 | 136,597,320 |
| 2024-09-05 | 17.35 | 17.85 | 17.35 | 17.81 | +2.89% | 42,243 | 74,702,848 |
| 2024-09-04 | 17.28 | 17.59 | 17.24 | 17.31 | -0.46% | 25,093 | 43,693,170 |
| 2024-09-03 | 17.15 | 17.43 | 17.02 | 17.39 | +1.52% | 26,415 | 45,691,008 |
| 2024-09-02 | 17.55 | 17.56 | 17.11 | 17.13 | -3% | 44,137 | 76,387,096 |
| 2024-08-30 | 17.43 | 17.93 | 17.1 | 17.66 | +1.38% | 51,416 | 90,244,536 |
| 2024-08-29 | 17.17 | 17.48 | 17.06 | 17.42 | +0.64% | 32,276 | 55,901,269 |
| 2024-08-28 | 17.2 | 17.38 | 17.12 | 17.31 | +0.93% | 18,141 | 31,330,592 |
| 2024-08-27 | 17.15 | 17.27 | 16.91 | 17.15 | -0.35% | 22,048 | 37,654,866 |
| 2024-08-26 | 17.32 | 17.53 | 17.1 | 17.21 | -0.52% | 21,279 | 36,734,623 |
| 2024-08-23 | 17.21 | 17.37 | 17.17 | 17.3 | +0.29% | 13,738 | 23,727,597 |
| 2024-08-22 | 17.53 | 17.61 | 17.2 | 17.25 | -1.54% | 24,406 | 42,327,995 |
| 2024-08-21 | 17.74 | 17.83 | 17.51 | 17.52 | -1.52% | 20,503 | 36,119,063 |
| 2024-08-20 | 17.95 | 17.95 | 17.58 | 17.79 | -0.61% | 35,982 | 63,688,018 |
| 2024-08-19 | 17.8 | 18.07 | 17.73 | 17.9 | +0.62% | 31,148 | 55,837,426 |
| 2024-08-16 | 18.36 | 18.42 | 17.7 | 17.79 | -3.42% | 65,600 | 117,669,016 |
| 2024-08-15 | 18.71 | 18.74 | 18.33 | 18.42 | -1.23% | 74,317 | 137,457,933 |
| 2024-08-14 | 18.88 | 18.88 | 18.65 | 18.65 | -0.96% | 12,368 | 23,159,841 |
| 2024-08-13 | 18.75 | 18.92 | 18.63 | 18.83 | -0.11% | 16,607 | 31,134,002 |
| 2024-08-12 | 18.78 | 18.95 | 18.66 | 18.85 | 0% | 15,065 | 28,317,110 |
| 2024-08-09 | 19.16 | 19.29 | 18.83 | 18.85 | -1.87% | 30,051 | 57,102,558 |
| 2024-08-08 | 18.85 | 19.36 | 18.75 | 19.21 | +1.53% | 32,283 | 61,788,187 |
| 2024-08-07 | 18.96 | 19.03 | 18.7 | 18.92 | -0.21% | 23,827 | 44,908,474 |
| 2024-08-06 | 18.68 | 19.02 | 18.68 | 18.96 | +2.05% | 22,146 | 41,766,731 |
| 2024-08-05 | 18.67 | 19.16 | 18.51 | 18.58 | -0.69% | 34,580 | 65,123,643 |
| 2024-08-02 | 18.53 | 18.85 | 18.5 | 18.71 | +0.11% | 24,497 | 45,806,683 |
| 2024-08-01 | 19.24 | 19.24 | 18.62 | 18.69 | -2.66% | 50,734 | 95,485,258 |
| 2024-07-31 | 18.58 | 19.25 | 18.52 | 19.2 | +3.67% | 41,525 | 78,891,516 |
| 2024-07-30 | 18.45 | 18.65 | 18.31 | 18.52 | +0.71% | 23,390 | 43,238,039 |
| 2024-07-29 | 18.84 | 18.84 | 18.38 | 18.39 | -2.39% | 29,107 | 53,732,408 |
| 2024-07-26 | 18.69 | 18.85 | 18.56 | 18.84 | +0.59% | 19,381 | 36,298,007 |
| 2024-07-25 | 18.33 | 18.82 | 18.31 | 18.73 | +1.9% | 24,102 | 44,869,923 |
| 2024-07-24 | 18.88 | 18.9 | 18.34 | 18.38 | -2.65% | 32,288 | 59,801,758 |
| 2024-07-23 | 19.23 | 19.3 | 18.88 | 18.88 | -1.62% | 31,526 | 60,077,442 |
| 2024-07-22 | 19.36 | 19.42 | 19.14 | 19.19 | -0.78% | 21,820 | 42,026,014 |
| 2024-07-19 | 19.45 | 19.45 | 19.12 | 19.34 | -0.92% | 25,755 | 49,650,209 |
| 2024-07-18 | 19.22 | 19.52 | 19.03 | 19.52 | +1.3% | 36,117 | 69,917,124 |
| 2024-07-17 | 19.14 | 19.43 | 19.08 | 19.27 | +0.57% | 54,032 | 103,918,585 |
| 2024-07-16 | 19.31 | 19.49 | 19.07 | 19.16 | -1.49% | 27,698 | 53,232,619 |
| 2024-07-15 | 19.44 | 19.49 | 19.18 | 19.45 | -0.15% | 27,626 | 53,445,844 |
| 2024-07-12 | 19.79 | 19.79 | 19.4 | 19.48 | -1.57% | 46,042 | 89,937,267 |
| 2024-07-11 | 19.6 | 19.99 | 19.53 | 19.79 | +1.59% | 63,928 | 126,574,643 |
| 2024-07-10 | 21.63 | 21.63 | 19.47 | 19.48 | -9.94% | 153,018 | 303,559,636 |
| 2024-07-09 | 21.69 | 21.86 | 21.18 | 21.63 | -0.78% | 35,104 | 75,527,594 |
| 2024-07-08 | 22.24 | 22.49 | 21.68 | 21.8 | -2.11% | 32,186 | 70,671,666 |
| 2024-07-05 | 22.25 | 22.37 | 22.02 | 22.27 | -0.18% | 19,824 | 43,988,106 |
| 2024-07-04 | 22.85 | 23.05 | 22.2 | 22.31 | -3.13% | 24,319 | 54,743,197 |
| 2024-07-03 | 22.79 | 23.5 | 22.55 | 23.03 | +1.32% | 33,712 | 77,966,091 |
| 2024-07-02 | 23.18 | 23.19 | 22.67 | 22.73 | -1.94% | 16,596 | 38,018,714 |
| 2024-07-01 | 22.2 | 23.22 | 22.2 | 23.18 | +3.67% | 28,939 | 66,303,625 |
| 2024-06-28 | 22.36 | 22.62 | 22.2 | 22.36 | +0.27% | 18,095 | 40,578,536 |
| 2024-06-27 | 22.53 | 22.74 | 22.12 | 22.3 | -7.55% | 27,876 | 62,195,424 |
| 2024-06-26 | 24.08 | 24.28 | 23.92 | 24.12 | -0.17% | 23,374 | 56,322,417 |
| 2024-06-25 | 23.26 | 24.25 | 23.26 | 24.16 | +0.96% | 19,411 | 46,577,251 |
| 2024-06-24 | 24.36 | 24.43 | 23.82 | 23.93 | -2.25% | 32,172 | 77,248,826 |
| 2024-06-21 | 24.5 | 24.7 | 24.33 | 24.48 | +0.74% | 19,569 | 47,950,581 |
| 2024-06-20 | 24.79 | 24.94 | 24.11 | 24.3 | -2.41% | 28,324 | 69,167,855 |
| 2024-06-19 | 25.23 | 25.26 | 24.82 | 24.9 | -1.27% | 28,082 | 70,017,571 |
| 2024-06-18 | 25.11 | 25.37 | 25.06 | 25.22 | -0.08% | 25,402 | 64,089,870 |
| 2024-06-17 | 25.6 | 25.67 | 24.96 | 25.24 | -1.9% | 60,102 | 151,823,132 |
| 2024-06-14 | 26 | 26.38 | 25.65 | 25.73 | -1.34% | 51,425 | 133,489,197 |
| 2024-06-13 | 26.7 | 26.78 | 25.9 | 26.08 | -2.61% | 39,485 | 103,566,984 |
| 2024-06-12 | 26.87 | 27.07 | 26.75 | 26.78 | -1% | 27,204 | 73,014,715 |
| 2024-06-11 | 27.32 | 27.36 | 26.7 | 27.05 | -0.92% | 19,993 | 54,027,564 |
| 2024-06-07 | 27.07 | 27.38 | 26.96 | 27.3 | +0.37% | 23,245 | 63,195,319 |
| 2024-06-06 | 27.28 | 27.51 | 27.14 | 27.2 | -0.18% | 24,518 | 66,851,326 |
| 2024-06-05 | 27.4 | 27.88 | 27.22 | 27.25 | -0.84% | 34,986 | 96,261,545 |
| 2024-06-04 | 26.9 | 27.55 | 26.72 | 27.48 | +2.08% | 43,811 | 119,756,266 |
| 2024-06-03 | 27.02 | 27.13 | 26.62 | 26.92 | +0.3% | 28,373 | 76,036,657 |
| 2024-05-31 | 26.84 | 27.35 | 26.72 | 26.84 | -0.15% | 34,010 | 91,753,105 |
| 2024-05-30 | 26.41 | 27.17 | 26.35 | 26.88 | +1.59% | 46,418 | 124,369,672 |
| 2024-05-29 | 26.37 | 26.56 | 26.32 | 26.46 | +0.19% | 17,077 | 45,196,886 |
| 2024-05-28 | 26.38 | 26.65 | 26.29 | 26.41 | 0% | 30,205 | 79,931,032 |
| 2024-05-27 | 26.17 | 26.54 | 26.13 | 26.41 | +1.07% | 19,878 | 52,416,450 |
| 2024-05-24 | 26.14 | 26.29 | 26.08 | 26.13 | 0% | 17,009 | 44,547,184 |
| 2024-05-23 | 26.37 | 26.39 | 26.01 | 26.13 | -0.91% | 32,582 | 85,294,319 |
| 2024-05-22 | 26.36 | 26.54 | 26.31 | 26.37 | +0.11% | 17,195 | 45,412,386 |
| 2024-05-21 | 26.39 | 26.46 | 26.18 | 26.34 | -0.15% | 20,113 | 52,936,386 |
| 2024-05-20 | 26.46 | 26.64 | 26.35 | 26.38 | -0.34% | 38,323 | 101,362,751 |
| 2024-05-17 | 26.41 | 26.54 | 26.13 | 26.47 | +0.19% | 31,130 | 81,899,376 |
| 2024-05-16 | 26.46 | 26.7 | 26.31 | 26.42 | +0.08% | 27,017 | 71,647,666 |
| 2024-05-15 | 26.64 | 26.64 | 26.35 | 26.4 | -0.45% | 19,418 | 51,387,038 |
| 2024-05-14 | 25.86 | 26.7 | 25.86 | 26.52 | +2.55% | 49,251 | 130,237,621 |
| 2024-05-13 | 26.03 | 26.05 | 25.63 | 25.86 | -0.73% | 52,118 | 134,306,973 |
| 2024-05-10 | 26.8 | 26.88 | 25.91 | 26.05 | -2.73% | 66,317 | 174,535,076 |
| 2024-05-09 | 26.5 | 26.9 | 26.35 | 26.78 | +0.83% | 36,980 | 98,917,933 |
| 2024-05-08 | 26.38 | 26.81 | 26.16 | 26.56 | +0.76% | 43,621 | 115,860,003 |
| 2024-05-07 | 26.38 | 26.59 | 26.16 | 26.36 | -0.34% | 38,470 | 101,340,145 |
| 2024-05-06 | 26.23 | 26.67 | 26.23 | 26.45 | +1.46% | 61,290 | 161,906,712 |
| 2024-04-30 | 26.39 | 26.63 | 26.05 | 26.07 | -3.37% | 75,228 | 197,464,939 |
| 2024-04-29 | 26.15 | 27.05 | 26.03 | 26.98 | +3.17% | 57,924 | 154,132,161 |
| 2024-04-26 | 26.11 | 26.25 | 25.8 | 26.15 | +0.08% | 34,424 | 89,587,145 |
| 2024-04-25 | 26.24 | 26.35 | 26.08 | 26.13 | -0.72% | 19,785 | 51,786,175 |
| 2024-04-24 | 26.15 | 26.35 | 25.81 | 26.32 | +0.46% | 29,663 | 77,448,422 |
| 2024-04-23 | 26.54 | 26.64 | 26.03 | 26.2 | -1.21% | 35,674 | 93,515,283 |
| 2024-04-22 | 26.21 | 26.78 | 26.21 | 26.52 | +0.49% | 46,596 | 123,510,164 |
| 2024-04-19 | 26.03 | 26.94 | 25.62 | 26.39 | +1.62% | 132,910 | 351,828,602 |
| 2024-04-18 | 25.5 | 25.99 | 25.4 | 25.97 | +1.45% | 63,486 | 163,623,561 |
| 2024-04-17 | 24.86 | 25.6 | 24.86 | 25.6 | +2.98% | 42,707 | 108,305,073 |
| 2024-04-16 | 25.5 | 25.81 | 24.8 | 24.86 | -2.7% | 48,620 | 122,667,670 |
| 2024-04-15 | 25.36 | 25.96 | 25.13 | 25.55 | +1.19% | 59,133 | 151,066,362 |
| 2024-04-12 | 25.08 | 25.48 | 25.01 | 25.25 | +0.28% | 40,049 | 101,384,732 |
| 2024-04-11 | 24.96 | 25.49 | 24.95 | 25.18 | +0.28% | 40,183 | 101,607,010 |
| 2024-04-10 | 25.22 | 25.33 | 24.93 | 25.11 | -0.44% | 24,316 | 61,108,819 |
| 2024-04-09 | 24.84 | 25.36 | 24.78 | 25.22 | +1.04% | 43,378 | 109,261,965 |
| 2024-04-08 | 25.26 | 25.34 | 24.9 | 24.96 | -1.34% | 29,788 | 74,774,620 |
| 2024-04-03 | 25.38 | 25.5 | 24.88 | 25.3 | -0.51% | 50,558 | 127,263,479 |
| 2024-04-02 | 26.75 | 26.75 | 25.25 | 25.43 | -4.93% | 94,601 | 244,369,689 |
| 2024-04-01 | 27.27 | 27.41 | 26.7 | 26.75 | -1.8% | 63,811 | 172,602,352 |
| 2024-03-29 | 26.85 | 27.27 | 26.6 | 27.24 | +1.34% | 23,849 | 64,191,809 |
| 2024-03-28 | 27.22 | 27.33 | 26.71 | 26.88 | -1.03% | 33,455 | 90,105,438 |
| 2024-03-27 | 27.1 | 27.49 | 27.01 | 27.16 | +0.37% | 31,089 | 84,840,931 |
| 2024-03-26 | 26.83 | 27.14 | 26.78 | 27.06 | +0.78% | 21,116 | 56,929,621 |
| 2024-03-25 | 27 | 27.22 | 26.82 | 26.85 | -0.56% | 28,772 | 77,638,685 |
| 2024-03-22 | 27.1 | 27.18 | 26.71 | 27 | -0.92% | 25,832 | 69,619,367 |
| 2024-03-21 | 27.41 | 27.76 | 27.24 | 27.25 | -1.55% | 27,958 | 76,703,481 |
| 2024-03-20 | 27.5 | 27.89 | 26.81 | 27.68 | +0.62% | 51,529 | 140,781,819 |
| 2024-03-19 | 28.43 | 28.43 | 27.45 | 27.51 | -3.34% | 49,617 | 137,813,065 |
| 2024-03-18 | 28.25 | 28.48 | 27.94 | 28.46 | +0.6% | 20,990 | 59,236,550 |
| 2024-03-15 | 28.77 | 28.93 | 27.78 | 28.29 | -1.77% | 41,548 | 117,148,750 |
| 2024-03-14 | 28.91 | 29.46 | 28.3 | 28.8 | -1.81% | 35,960 | 103,635,800 |
| 2024-03-13 | 29.02 | 29.49 | 28.92 | 29.33 | +0.31% | 19,993 | 58,371,268 |
| 2024-03-12 | 29.71 | 29.89 | 29.1 | 29.24 | -1.71% | 35,706 | 105,128,221 |
| 2024-03-11 | 29.72 | 29.87 | 29.14 | 29.75 | -0.6% | 18,945 | 56,053,077 |
| 2024-03-08 | 30.29 | 30.39 | 29.59 | 29.93 | -0.93% | 15,992 | 47,737,191 |
| 2024-03-07 | 29.85 | 30.46 | 29.85 | 30.21 | +1.44% | 18,390 | 55,478,979 |
| 2024-03-06 | 30.16 | 30.23 | 29.71 | 29.78 | -1.49% | 18,832 | 56,310,639 |
| 2024-03-05 | 30.28 | 30.28 | 29.75 | 30.23 | -0.3% | 13,044 | 39,164,187 |
| 2024-03-04 | 30.2 | 30.34 | 29.7 | 30.32 | +1.61% | 25,053 | 75,122,534 |
| 2024-03-01 | 29.9 | 30.09 | 29.51 | 29.84 | -0.43% | 16,351 | 48,716,639 |
| 2024-02-29 | 29.6 | 30 | 29.39 | 29.97 | +0.98% | 17,242 | 51,345,739 |
| 2024-02-28 | 30.53 | 30.79 | 29.66 | 29.68 | -2.78% | 28,547 | 85,479,076 |
| 2024-02-27 | 30.1 | 30.85 | 29.91 | 30.53 | +1.13% | 18,684 | 56,985,936 |
| 2024-02-26 | 30.81 | 30.81 | 29.6 | 30.19 | -1.18% | 30,303 | 91,348,713 |
| 2024-02-23 | 30.71 | 30.94 | 30.11 | 30.55 | -0.94% | 22,619 | 69,005,180 |
| 2024-02-22 | 30.49 | 31.18 | 30.49 | 30.84 | +0.52% | 13,816 | 42,586,164 |
| 2024-02-21 | 30.6 | 32.16 | 30.01 | 30.68 | -0.55% | 37,149 | 115,487,800 |
| 2024-02-20 | 30.9 | 31.41 | 30.5 | 30.85 | -0.16% | 22,560 | 69,423,093 |
| 2024-02-19 | 30.65 | 31 | 30.21 | 30.9 | +0.88% | 49,167 | 150,834,681 |
| 2024-02-08 | 31.52 | 33 | 30.63 | 30.63 | -0.84% | 45,877 | 145,948,570 |
| 2024-02-07 | 29.2 | 31.5 | 28.93 | 30.89 | +5.46% | 44,818 | 134,228,270 |
| 2024-02-06 | 30.36 | 30.36 | 26.2 | 29.29 | +0.86% | 43,082 | 123,813,034 |
| 2024-02-01 | 27.84 | 29.21 | 27.71 | 29.04 | +3.13% | 31,882 | 91,513,980 |
| 2024-01-31 | 28.61 | 28.89 | 28.01 | 28.16 | -2.73% | 17,392 | 49,344,684 |
| 2024-01-30 | 29.19 | 29.71 | 28.7 | 28.95 | -1.76% | 16,188 | 47,151,469 |
| 2024-01-29 | 28.75 | 29.76 | 28.5 | 29.47 | +2.61% | 28,943 | 84,699,591 |
| 2024-01-26 | 28.62 | 29.12 | 28.47 | 28.72 | -0.66% | 17,136 | 49,419,110 |
| 2024-01-25 | 28.02 | 28.99 | 27.1 | 28.91 | +3.36% | 29,437 | 83,228,071 |
| 2024-01-24 | 27.8 | 28.79 | 27.15 | 27.97 | +0.61% | 26,898 | 74,996,957 |
| 2024-01-23 | 27.91 | 28.09 | 27.15 | 27.8 | -0.61% | 29,560 | 81,563,042 |
| 2024-01-22 | 28.93 | 29.06 | 27.75 | 27.97 | -3.75% | 26,045 | 73,869,592 |
| 2024-01-19 | 29.77 | 29.84 | 28.92 | 29.06 | -2.48% | 29,074 | 85,010,592 |
| 2024-01-18 | 29.79 | 30 | 28.8 | 29.8 | -0.47% | 37,101 | 108,813,290 |
| 2024-01-17 | 29.18 | 30.81 | 28.88 | 29.94 | +3.53% | 49,860 | 148,820,369 |
| 2024-01-16 | 29.08 | 29.21 | 28.52 | 28.92 | -0.31% | 15,254 | 44,070,715 |
| 2024-01-15 | 28.45 | 29.2 | 28.24 | 29.01 | +1.93% | 16,820 | 48,631,135 |
| 2024-01-12 | 28.25 | 29.11 | 28.02 | 28.46 | +0.92% | 18,738 | 53,680,554 |
| 2024-01-11 | 27.71 | 28.68 | 27.51 | 28.2 | +1.4% | 32,568 | 91,995,010 |
| 2024-01-10 | 27.42 | 28.08 | 27.2 | 27.81 | +1.83% | 28,011 | 77,710,016 |
| 2024-01-09 | 27.2 | 27.59 | 26.81 | 27.31 | +1.3% | 16,222 | 44,186,442 |
| 2024-01-08 | 27.59 | 27.66 | 26.91 | 26.96 | -2.53% | 14,977 | 40,902,859 |
| 2024-01-05 | 27.94 | 28.06 | 27.5 | 27.66 | -1% | 12,457 | 34,604,136 |
| 2024-01-04 | 27.69 | 27.99 | 27.4 | 27.94 | +1.38% | 12,003 | 33,277,492 |
| 2024-01-03 | 27.18 | 27.56 | 27.07 | 27.56 | +0.99% | 14,051 | 38,553,199 |
| 2024-01-02 | 28.1 | 28.1 | 27.23 | 27.29 | -3.23% | 25,524 | 69,974,110 |
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：