股票概览
25.08
+0.68%
+0.17
24.9
开盘价
25.22
最高价
24.7
最低价
101,991
成交量
数据更新至: 2025-03-25
技术指标
25.39
MA5 (5日均线)
25.83
MA10 (10日均线)
26.49
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 | 24.9 | 25.22 | 24.7 | 25.08 | +0.68% | 101,991 | 254,571,124 |
| 2025-03-24 | 25.22 | 25.24 | 24.48 | 24.91 | -1.42% | 195,304 | 484,596,808 |
| 2025-03-21 | 25.73 | 25.87 | 25.2 | 25.27 | -2.05% | 183,403 | 467,226,942 |
| 2025-03-20 | 25.88 | 26.04 | 25.75 | 25.8 | -0.39% | 133,374 | 345,201,978 |
| 2025-03-19 | 26.13 | 26.14 | 25.88 | 25.9 | -1.11% | 149,008 | 386,913,634 |
| 2025-03-18 | 26.2 | 26.39 | 26.07 | 26.19 | +0.08% | 151,874 | 397,835,021 |
| 2025-03-17 | 26.36 | 26.48 | 26.17 | 26.17 | -0.72% | 195,811 | 515,251,355 |
| 2025-03-14 | 26.16 | 26.4 | 26 | 26.36 | +1.62% | 226,455 | 594,584,262 |
| 2025-03-13 | 26.42 | 26.55 | 25.75 | 25.94 | -2.66% | 294,539 | 766,959,577 |
| 2025-03-12 | 27.17 | 27.25 | 26.43 | 26.65 | -1.77% | 369,987 | 993,462,428 |
| 2025-03-11 | 27.01 | 27.18 | 26.7 | 27.13 | -1.88% | 401,168 | 1,080,627,735 |
| 2025-03-10 | 27.4 | 28.64 | 26.91 | 27.65 | +3.21% | 634,410 | 1,765,957,306 |
| 2025-03-07 | 27.4 | 27.4 | 26.67 | 26.79 | -2.65% | 321,302 | 867,694,939 |
| 2025-03-06 | 27.5 | 27.75 | 27.38 | 27.52 | +0.81% | 428,737 | 1,180,336,761 |
| 2025-03-05 | 27.6 | 27.89 | 27.11 | 27.3 | -1.8% | 416,640 | 1,142,763,358 |
| 2025-03-04 | 26.41 | 27.93 | 26.41 | 27.8 | +3.04% | 666,121 | 1,819,855,920 |
| 2025-03-03 | 26.11 | 27.65 | 25.71 | 26.98 | +4.29% | 502,506 | 1,350,251,093 |
| 2025-02-28 | 26.7 | 26.98 | 25.83 | 25.87 | -3.76% | 292,824 | 769,398,048 |
| 2025-02-27 | 27.55 | 27.69 | 26.52 | 26.88 | -2.64% | 386,078 | 1,041,973,874 |
| 2025-02-26 | 28.3 | 28.33 | 27.31 | 27.61 | -0.86% | 477,734 | 1,317,686,618 |
| 2025-02-25 | 26.68 | 28.88 | 26.66 | 27.85 | +2.39% | 820,247 | 2,283,266,240 |
| 2025-02-24 | 27.07 | 28.06 | 26.89 | 27.2 | +1.64% | 592,287 | 1,624,361,862 |
| 2025-02-21 | 26.32 | 26.95 | 25.89 | 26.76 | +1.79% | 458,494 | 1,215,626,646 |
| 2025-02-20 | 26.18 | 26.56 | 25.83 | 26.29 | +0.23% | 275,598 | 720,844,185 |
| 2025-02-19 | 25.57 | 26.29 | 25.52 | 26.23 | +2.54% | 263,629 | 687,177,287 |
| 2025-02-18 | 26.26 | 26.45 | 25.5 | 25.58 | -2.55% | 264,331 | 687,092,925 |
| 2025-02-17 | 26.4 | 26.66 | 26.12 | 26.25 | -0.57% | 247,256 | 651,006,174 |
| 2025-02-14 | 26.48 | 26.68 | 26.09 | 26.4 | -0.75% | 234,696 | 617,062,718 |
| 2025-02-13 | 26.99 | 27.05 | 26.42 | 26.6 | -1.44% | 305,707 | 815,748,143 |
| 2025-02-12 | 26.2 | 27.23 | 26.19 | 26.99 | +2.66% | 428,919 | 1,151,613,606 |
| 2025-02-11 | 26.71 | 26.75 | 26.2 | 26.29 | -1.54% | 254,194 | 670,634,879 |
| 2025-02-10 | 26.26 | 27.13 | 26.26 | 26.7 | +2.14% | 462,156 | 1,231,129,817 |
| 2025-02-07 | 25.82 | 26.66 | 25.7 | 26.14 | +1.87% | 483,166 | 1,268,377,259 |
| 2025-02-06 | 24.6 | 25.88 | 24.44 | 25.66 | +4.01% | 384,606 | 978,833,549 |
| 2025-02-05 | 24.56 | 25.05 | 24.53 | 24.67 | +2.37% | 235,093 | 582,184,781 |
| 2025-01-27 | 25.1 | 25.14 | 24.1 | 24.1 | -3.41% | 192,657 | 471,876,102 |
| 2025-01-24 | 24.76 | 25.08 | 24.63 | 24.95 | +0.97% | 174,266 | 434,247,200 |
| 2025-01-23 | 25.13 | 25.71 | 24.7 | 24.71 | -0.68% | 285,462 | 721,712,454 |
| 2025-01-22 | 25.1 | 25.26 | 24.77 | 24.88 | -1.74% | 176,011 | 439,335,900 |
| 2025-01-21 | 25.52 | 25.66 | 25.11 | 25.32 | -0.08% | 196,520 | 498,065,784 |
| 2025-01-20 | 25.66 | 25.83 | 25.26 | 25.34 | -0.47% | 206,742 | 528,291,806 |
| 2025-01-17 | 25.16 | 25.87 | 25.11 | 25.46 | +0.2% | 237,673 | 606,012,946 |
| 2025-01-16 | 25.8 | 26.08 | 25.21 | 25.41 | -0.35% | 246,391 | 631,405,813 |
| 2025-01-15 | 25.86 | 25.95 | 25.41 | 25.5 | -1.89% | 258,738 | 662,054,584 |
| 2025-01-14 | 25.39 | 26.12 | 24.94 | 25.99 | +3.09% | 438,196 | 1,123,829,914 |
| 2025-01-13 | 24.43 | 25.6 | 24.23 | 25.21 | +2.4% | 360,367 | 903,330,338 |
| 2025-01-10 | 24.82 | 25.54 | 24.62 | 24.62 | -0.89% | 260,550 | 654,972,198 |
| 2025-01-09 | 24.66 | 25.18 | 24.57 | 24.84 | +0.16% | 195,319 | 487,968,241 |
| 2025-01-08 | 24.77 | 25.05 | 24.07 | 24.8 | -0.48% | 205,857 | 506,097,004 |
| 2025-01-07 | 24.52 | 25.02 | 24.43 | 24.92 | +2.09% | 211,163 | 523,272,956 |
| 2025-01-06 | 24.59 | 24.69 | 24.12 | 24.41 | 0% | 204,474 | 497,718,784 |
| 2025-01-03 | 25.5 | 25.68 | 24.38 | 24.41 | -4.27% | 286,257 | 713,391,981 |
| 2025-01-02 | 26.8 | 26.81 | 25.2 | 25.5 | -4.85% | 357,435 | 928,591,012 |
| 2024-12-31 | 27.91 | 27.93 | 26.79 | 26.8 | -3.46% | 295,586 | 804,439,105 |
| 2024-12-30 | 27.4 | 27.96 | 27.09 | 27.76 | +0.65% | 208,467 | 576,161,273 |
| 2024-12-27 | 27.56 | 28.15 | 27.43 | 27.58 | -0.04% | 268,238 | 746,632,008 |
| 2024-12-26 | 26.96 | 27.79 | 26.96 | 27.59 | +2.41% | 277,658 | 764,702,964 |
| 2024-12-25 | 27.4 | 27.52 | 26.86 | 26.94 | -2.29% | 213,601 | 578,426,720 |
| 2024-12-24 | 27.32 | 27.59 | 26.94 | 27.57 | +0.92% | 243,393 | 664,033,182 |
| 2024-12-23 | 28.01 | 28.21 | 27.28 | 27.32 | -3.53% | 306,507 | 850,067,558 |
| 2024-12-20 | 27.4 | 28.75 | 27.23 | 28.32 | +3.36% | 500,325 | 1,406,909,230 |
| 2024-12-19 | 26.86 | 27.58 | 26.62 | 27.4 | +0.62% | 268,007 | 730,787,189 |
| 2024-12-18 | 26.97 | 27.68 | 26.81 | 27.23 | +0.96% | 274,654 | 747,551,187 |
| 2024-12-17 | 27.58 | 27.78 | 26.93 | 26.97 | -2.81% | 305,795 | 832,813,699 |
| 2024-12-16 | 28.33 | 28.4 | 27.61 | 27.75 | -1.98% | 285,839 | 796,492,505 |
| 2024-12-13 | 28.98 | 29.09 | 28.3 | 28.31 | -3.38% | 406,483 | 1,161,925,037 |
| 2024-12-12 | 29 | 29.7 | 28.58 | 29.3 | +0.38% | 470,097 | 1,367,363,950 |
| 2024-12-11 | 29.15 | 29.71 | 29 | 29.19 | +2.49% | 545,852 | 1,601,189,590 |
| 2024-12-10 | 29.86 | 29.87 | 28.38 | 28.48 | +0.39% | 465,450 | 1,353,904,642 |
| 2024-12-09 | 29.15 | 29.16 | 28.18 | 28.37 | -2.64% | 345,887 | 989,181,033 |
| 2024-12-06 | 29.1 | 29.6 | 28.55 | 29.14 | -0.65% | 455,568 | 1,323,640,968 |
| 2024-12-05 | 29.05 | 29.73 | 28.8 | 29.33 | +0.72% | 418,466 | 1,220,725,098 |
| 2024-12-04 | 30.35 | 30.89 | 29.03 | 29.12 | -3.89% | 635,177 | 1,903,417,079 |
| 2024-12-03 | 30.07 | 30.99 | 29.51 | 30.3 | +2.23% | 887,686 | 2,690,108,308 |
| 2024-12-02 | 28.48 | 29.66 | 28.33 | 29.64 | +4.11% | 617,800 | 1,790,793,840 |
| 2024-11-29 | 27.75 | 28.96 | 27.66 | 28.47 | +1.35% | 543,234 | 1,538,333,044 |
| 2024-11-28 | 28.45 | 28.88 | 27.9 | 28.09 | -1.13% | 515,805 | 1,463,707,316 |
| 2024-11-27 | 27.78 | 28.41 | 27.2 | 28.41 | +1.39% | 456,204 | 1,270,342,986 |
| 2024-11-26 | 28.12 | 28.7 | 27.92 | 28.02 | -0.32% | 406,416 | 1,146,715,165 |
| 2024-11-25 | 28.56 | 28.81 | 27.38 | 28.11 | -2.02% | 553,710 | 1,545,624,748 |
| 2024-11-22 | 30.16 | 30.86 | 28.58 | 28.69 | -5% | 681,189 | 2,029,834,745 |
| 2024-11-21 | 29.93 | 30.76 | 29.76 | 30.2 | -0.53% | 604,060 | 1,827,091,731 |
| 2024-11-20 | 29.43 | 30.99 | 29.29 | 30.36 | +2.29% | 744,439 | 2,238,601,087 |
| 2024-11-19 | 29.07 | 29.78 | 28.48 | 29.68 | +2.42% | 662,426 | 1,932,800,511 |
| 2024-11-18 | 30.55 | 30.89 | 28.73 | 28.98 | -5.11% | 720,274 | 2,118,467,710 |
| 2024-11-15 | 31.58 | 32.37 | 30.5 | 30.54 | -3.99% | 807,306 | 2,535,470,635 |
| 2024-11-14 | 34.95 | 34.95 | 31.7 | 31.81 | -8.98% | 1,190,447 | 3,919,605,745 |
| 2024-11-13 | 34.89 | 36.71 | 34 | 34.95 | +0.69% | 1,168,366 | 4,111,294,192 |
| 2024-11-12 | 34.05 | 37.74 | 33.62 | 34.71 | -1.11% | 1,476,049 | 5,203,830,373 |
| 2024-11-11 | 33.88 | 36.15 | 33.46 | 35.1 | +6.82% | 1,719,516 | 6,064,545,638 |
| 2024-11-08 | 34 | 34.56 | 32.8 | 32.86 | +0.03% | 1,304,568 | 4,390,234,168 |
| 2024-11-07 | 32.78 | 33.66 | 31.57 | 32.85 | -3.33% | 1,407,334 | 4,598,270,892 |
| 2024-11-06 | 34.4 | 35.4 | 32.2 | 33.98 | +1.28% | 2,173,617 | 7,315,514,989 |
| 2024-11-05 | 30.17 | 33.55 | 30.17 | 33.55 | +10% | 2,194,619 | 7,063,411,230 |
| 2024-11-04 | 30.8 | 31.55 | 28.4 | 30.5 | -3.33% | 2,208,574 | 6,653,039,807 |
| 2024-11-01 | 31.55 | 31.55 | 30.38 | 31.55 | +10.01% | 2,964,662 | 9,279,784,289 |
| 2024-10-31 | 25.82 | 28.68 | 25.75 | 28.68 | +10.01% | 504,772 | 1,402,106,546 |
| 2024-10-30 | 26.4 | 26.68 | 25.68 | 26.07 | -3.19% | 751,796 | 1,964,204,492 |
| 2024-10-29 | 26.61 | 27.85 | 26.32 | 26.93 | +1.35% | 1,026,946 | 2,805,828,614 |
| 2024-10-28 | 26.37 | 26.79 | 26.28 | 26.57 | +0.76% | 648,183 | 1,717,881,970 |
| 2024-10-25 | 26.58 | 26.99 | 26.1 | 26.37 | +0.46% | 701,427 | 1,859,977,556 |
| 2024-10-24 | 26.16 | 26.85 | 26.08 | 26.25 | -0.91% | 594,130 | 1,568,546,697 |
| 2024-10-23 | 27.06 | 27.49 | 26.25 | 26.49 | -3.18% | 905,104 | 2,431,416,399 |
| 2024-10-22 | 27.56 | 28.7 | 27 | 27.36 | -2.94% | 1,203,541 | 3,340,433,368 |
| 2024-10-21 | 28.84 | 30.01 | 27.8 | 28.19 | +2.25% | 1,907,823 | 5,466,024,341 |
| 2024-10-18 | 25.11 | 27.57 | 23.86 | 27.57 | +9.8% | 1,220,960 | 3,128,101,257 |
| 2024-10-17 | 25.58 | 25.82 | 24.92 | 25.11 | -4.45% | 1,101,999 | 2,790,329,241 |
| 2024-10-16 | 24.44 | 26.65 | 24.44 | 26.28 | +7.88% | 1,402,003 | 3,624,625,894 |
| 2024-10-15 | 24.31 | 25.78 | 24.05 | 24.36 | -1.34% | 916,589 | 2,286,861,403 |
| 2024-10-14 | 23.9 | 24.85 | 23.1 | 24.69 | +4.27% | 802,456 | 1,919,806,415 |
| 2024-10-11 | 24.5 | 24.53 | 23.3 | 23.68 | -5.92% | 836,757 | 1,997,291,951 |
| 2024-10-10 | 26.96 | 26.96 | 25.03 | 25.17 | -8.67% | 1,179,266 | 3,054,799,982 |
| 2024-10-09 | 26.3 | 28.89 | 24.98 | 27.56 | +4.95% | 1,786,677 | 4,926,482,813 |
| 2024-10-08 | 26.26 | 26.26 | 25.2 | 26.26 | +10.01% | 1,148,037 | 2,999,436,460 |
| 2024-09-30 | 22.99 | 23.88 | 22.12 | 23.87 | +9.75% | 1,494,345 | 3,459,872,868 |
| 2024-09-27 | 21.3 | 22 | 21.06 | 21.75 | +3.57% | 899,111 | 1,935,056,305 |
| 2024-09-26 | 20.56 | 21.1 | 20.31 | 21 | +0.62% | 1,113,754 | 2,307,190,669 |
| 2024-09-25 | 20 | 21.87 | 20 | 20.87 | +1.85% | 1,338,190 | 2,816,870,064 |
| 2024-09-24 | 19.78 | 21.4 | 19.64 | 20.49 | +2.3% | 1,422,199 | 2,910,822,040 |
| 2024-09-23 | 19.9 | 20.54 | 19.01 | 20.03 | -3.66% | 1,191,519 | 2,352,937,464 |
| 2024-09-20 | 19.17 | 21.5 | 19.17 | 20.79 | +6.07% | 1,588,648 | 3,272,297,846 |
| 2024-09-19 | 20 | 20.88 | 19.36 | 19.6 | +2.24% | 1,402,354 | 2,818,629,336 |
| 2024-09-18 | 19.17 | 19.17 | 19.17 | 19.17 | +9.98% | 267,643 | 513,071,765 |
| 2024-09-13 | 17.81 | 18.08 | 17.43 | 17.43 | -2.63% | 271,282 | 481,063,441 |
| 2024-09-12 | 17.88 | 18.46 | 17.78 | 17.9 | -0.44% | 407,876 | 737,820,725 |
| 2024-09-11 | 17.4 | 18.56 | 17.14 | 17.98 | +1.64% | 478,226 | 849,582,685 |
| 2024-09-10 | 16.98 | 18.66 | 16.81 | 17.69 | +3.81% | 433,738 | 769,518,756 |
| 2024-09-09 | 17 | 17.35 | 16.85 | 17.04 | +1.79% | 228,247 | 390,447,974 |
| 2024-09-06 | 16.9 | 17.09 | 16.73 | 16.74 | -1.18% | 120,297 | 203,069,380 |
| 2024-09-05 | 16.81 | 17.06 | 16.8 | 16.94 | +0.3% | 116,031 | 196,380,710 |
| 2024-09-04 | 16.75 | 17.12 | 16.65 | 16.89 | -0.12% | 154,968 | 261,520,547 |
| 2024-09-03 | 16.8 | 17.02 | 16.78 | 16.91 | +0.24% | 121,928 | 206,006,738 |
| 2024-09-02 | 17.2 | 17.45 | 16.85 | 16.87 | -3.1% | 207,143 | 354,804,564 |
| 2024-08-30 | 16.89 | 17.69 | 16.85 | 17.41 | +4.5% | 338,200 | 585,634,083 |
| 2024-08-29 | 16.34 | 16.73 | 16.29 | 16.66 | +1.71% | 116,256 | 192,761,408 |
| 2024-08-28 | 16.21 | 16.57 | 16.2 | 16.38 | +0.86% | 111,191 | 181,891,469 |
| 2024-08-27 | 17.05 | 17.08 | 16.21 | 16.24 | -3.39% | 200,703 | 330,594,700 |
| 2024-08-26 | 16.66 | 16.84 | 16.54 | 16.81 | +0.9% | 122,687 | 204,742,268 |
| 2024-08-23 | 16.93 | 17.03 | 16.66 | 16.66 | -1.59% | 138,203 | 232,722,053 |
| 2024-08-22 | 17.2 | 17.25 | 16.88 | 16.93 | -1.57% | 137,151 | 233,912,158 |
| 2024-08-21 | 17.3 | 17.44 | 17.18 | 17.2 | -0.92% | 90,772 | 156,837,034 |
| 2024-08-20 | 17.73 | 17.76 | 17.28 | 17.36 | -1.75% | 145,306 | 252,940,904 |
| 2024-08-19 | 17.75 | 17.97 | 17.5 | 17.67 | -0.73% | 115,673 | 205,637,395 |
| 2024-08-16 | 17.88 | 18.03 | 17.73 | 17.8 | -0.39% | 127,425 | 227,662,711 |
| 2024-08-15 | 17.66 | 18.07 | 17.56 | 17.87 | +0.73% | 141,290 | 252,474,101 |
| 2024-08-14 | 17.96 | 17.98 | 17.73 | 17.74 | -1.22% | 104,206 | 185,876,708 |
| 2024-08-13 | 17.93 | 18.03 | 17.64 | 17.96 | +0.06% | 140,825 | 251,286,531 |
| 2024-08-12 | 18.07 | 18.14 | 17.88 | 17.95 | -1.32% | 144,310 | 259,394,790 |
| 2024-08-09 | 18.44 | 18.75 | 18.19 | 18.19 | -0.16% | 229,682 | 423,147,217 |
| 2024-08-08 | 18.06 | 18.44 | 17.8 | 18.22 | -0.55% | 218,324 | 395,703,202 |
| 2024-08-07 | 18.45 | 18.61 | 18.28 | 18.32 | -0.87% | 171,722 | 316,907,381 |
| 2024-08-06 | 18.65 | 18.72 | 18.27 | 18.48 | +0.82% | 193,743 | 356,938,768 |
| 2024-08-05 | 18.86 | 19.25 | 18.3 | 18.33 | -3.73% | 325,475 | 610,111,191 |
| 2024-08-02 | 19.29 | 19.53 | 19.03 | 19.04 | -2.71% | 313,101 | 603,000,386 |
| 2024-08-01 | 19.69 | 19.82 | 19.44 | 19.57 | 0% | 407,245 | 800,444,368 |
| 2024-07-31 | 19.21 | 19.89 | 19.02 | 19.57 | +0.57% | 606,307 | 1,181,592,056 |
| 2024-07-30 | 18.4 | 19.5 | 18.02 | 19.46 | +4.96% | 566,549 | 1,068,032,600 |
| 2024-07-29 | 18.4 | 18.88 | 18.39 | 18.54 | +2.26% | 332,689 | 620,606,746 |
| 2024-07-26 | 17.9 | 18.25 | 17.89 | 18.13 | +0.67% | 202,226 | 365,945,563 |
| 2024-07-25 | 17.93 | 18.24 | 17.9 | 18.01 | -0.17% | 229,154 | 413,531,337 |
| 2024-07-24 | 18.6 | 18.86 | 17.96 | 18.04 | -3.58% | 375,899 | 691,238,408 |
| 2024-07-23 | 19.53 | 19.57 | 18.7 | 18.71 | -4.93% | 439,297 | 839,621,064 |
| 2024-07-22 | 19.42 | 19.99 | 19.41 | 19.68 | +0.61% | 507,019 | 995,717,167 |
| 2024-07-19 | 19.58 | 20.45 | 19.4 | 19.56 | -2% | 804,633 | 1,596,883,807 |
| 2024-07-18 | 19.6 | 20.48 | 19.33 | 19.96 | +5% | 874,162 | 1,739,838,698 |
| 2024-07-17 | 18.6 | 19.68 | 18.55 | 19.01 | +1.77% | 539,756 | 1,027,785,041 |
| 2024-07-16 | 18.29 | 18.75 | 18.18 | 18.68 | +1.58% | 306,888 | 568,002,311 |
| 2024-07-15 | 18.51 | 18.67 | 18.36 | 18.39 | -1.13% | 201,872 | 372,930,130 |
| 2024-07-12 | 18.24 | 18.74 | 18.21 | 18.6 | +1.53% | 351,044 | 649,465,869 |
| 2024-07-11 | 18.55 | 18.66 | 18.16 | 18.32 | +0.94% | 273,564 | 501,901,606 |
| 2024-07-10 | 18.16 | 18.42 | 18.09 | 18.15 | -0.77% | 216,877 | 395,821,031 |
| 2024-07-09 | 17.29 | 18.34 | 17.28 | 18.29 | +5.42% | 406,014 | 728,145,708 |
| 2024-07-08 | 17.75 | 17.92 | 17.33 | 17.35 | -1.92% | 224,473 | 395,071,128 |
| 2024-07-05 | 17.61 | 17.82 | 17.45 | 17.69 | -0.67% | 209,191 | 368,548,463 |
| 2024-07-04 | 18.57 | 18.65 | 17.8 | 17.81 | -3.73% | 313,759 | 568,338,017 |
| 2024-07-03 | 18.3 | 18.74 | 18.13 | 18.5 | +0.65% | 278,353 | 514,400,432 |
| 2024-07-02 | 18.64 | 18.78 | 18.3 | 18.38 | -1.39% | 259,255 | 480,194,598 |
| 2024-07-01 | 18.51 | 18.76 | 18.35 | 18.64 | +0.87% | 249,865 | 463,724,738 |
| 2024-06-28 | 18.42 | 18.78 | 18.26 | 18.48 | +0.38% | 323,593 | 601,691,774 |
| 2024-06-27 | 18.56 | 18.85 | 18.34 | 18.41 | -1.55% | 317,469 | 589,212,564 |
| 2024-06-26 | 18.21 | 18.83 | 17.93 | 18.7 | +2.75% | 397,427 | 732,955,540 |
| 2024-06-25 | 18.95 | 19 | 17.99 | 18.2 | -3.45% | 438,793 | 805,825,119 |
| 2024-06-24 | 19.35 | 19.68 | 18.78 | 18.85 | -3.83% | 441,056 | 845,999,052 |
| 2024-06-21 | 19.8 | 20.02 | 19.44 | 19.6 | -2.34% | 466,469 | 917,597,021 |
| 2024-06-20 | 21.15 | 21.26 | 20.03 | 20.07 | -5.46% | 709,691 | 1,459,697,163 |
| 2024-06-19 | 21.07 | 21.36 | 20.82 | 21.23 | +1.29% | 798,002 | 1,687,949,545 |
| 2024-06-18 | 20.85 | 21.09 | 20.55 | 20.96 | 0% | 521,393 | 1,085,394,008 |
| 2024-06-17 | 20.63 | 21.11 | 20.62 | 20.96 | +0.53% | 645,142 | 1,348,788,611 |
| 2024-06-14 | 20.42 | 21.14 | 20.02 | 20.85 | +0.97% | 800,381 | 1,651,037,945 |
| 2024-06-13 | 21.1 | 21.34 | 20.53 | 20.65 | -1.99% | 872,771 | 1,829,787,608 |
| 2024-06-12 | 21.2 | 21.39 | 20.9 | 21.07 | -2.18% | 934,008 | 1,969,846,875 |
| 2024-06-11 | 21.1 | 21.9 | 20.93 | 21.54 | +1.51% | 1,354,270 | 2,901,050,561 |
| 2024-06-07 | 19.81 | 21.99 | 19.71 | 21.22 | +6.15% | 1,693,927 | 3,636,304,037 |
| 2024-06-06 | 19.59 | 20.89 | 19.5 | 19.99 | +2.3% | 936,210 | 1,884,677,307 |
| 2024-06-05 | 19.55 | 20.18 | 19.41 | 19.54 | +0.15% | 564,452 | 1,120,122,849 |
| 2024-06-04 | 19.8 | 19.86 | 19.33 | 19.51 | -2.79% | 520,426 | 1,019,911,893 |
| 2024-06-03 | 19.67 | 20.39 | 19.46 | 20.07 | +0.5% | 847,043 | 1,687,649,563 |
| 2024-05-31 | 19.34 | 20.13 | 19.19 | 19.97 | +1.94% | 901,459 | 1,769,565,987 |
| 2024-05-30 | 19.11 | 19.78 | 19.11 | 19.59 | +0.88% | 930,482 | 1,809,797,928 |
| 2024-05-29 | 19.64 | 20.25 | 19.35 | 19.42 | -1.12% | 992,227 | 1,959,959,618 |
| 2024-05-28 | 20.01 | 20.59 | 19.59 | 19.64 | +3.86% | 1,485,391 | 2,969,019,166 |
| 2024-05-27 | 17.21 | 18.91 | 16.8 | 18.91 | +10.01% | 617,179 | 1,107,293,921 |
| 2024-05-24 | 17.9 | 17.9 | 17.17 | 17.19 | -4.13% | 294,378 | 512,247,874 |
| 2024-05-23 | 18.5 | 18.52 | 17.9 | 17.93 | -3.91% | 360,320 | 651,889,291 |
| 2024-05-22 | 18.63 | 18.9 | 18.56 | 18.66 | +0.7% | 347,506 | 650,885,001 |
| 2024-05-21 | 18.6 | 18.82 | 18.47 | 18.53 | -0.91% | 213,330 | 396,979,039 |
| 2024-05-20 | 19.04 | 19.04 | 18.56 | 18.7 | -1.63% | 414,799 | 775,253,693 |
| 2024-05-17 | 18.34 | 19.06 | 18.01 | 19.01 | +4.28% | 583,938 | 1,086,705,533 |
| 2024-05-16 | 18.25 | 18.5 | 18.13 | 18.23 | +0.61% | 284,297 | 521,873,242 |
| 2024-05-15 | 18.3 | 18.56 | 18.06 | 18.12 | -0.98% | 213,493 | 390,685,909 |
| 2024-05-14 | 18.24 | 18.5 | 18.04 | 18.3 | +1.1% | 221,307 | 404,203,710 |
| 2024-05-13 | 18.46 | 18.49 | 18.06 | 18.1 | -2.95% | 254,994 | 464,518,942 |
| 2024-05-10 | 18.88 | 18.97 | 18.38 | 18.65 | -0.96% | 244,559 | 455,268,532 |
| 2024-05-09 | 18.3 | 18.98 | 18.3 | 18.83 | +2.06% | 373,387 | 701,897,934 |
| 2024-05-08 | 18.53 | 19.04 | 18.18 | 18.45 | -0.81% | 363,686 | 673,497,624 |
| 2024-05-07 | 18.71 | 18.85 | 18.45 | 18.6 | -0.59% | 230,349 | 428,513,148 |
| 2024-05-06 | 18.9 | 19.12 | 18.59 | 18.71 | +0.92% | 289,369 | 545,440,759 |
| 2024-04-30 | 18.93 | 18.95 | 18.41 | 18.54 | -3.44% | 378,549 | 704,487,442 |
| 2024-04-29 | 18.47 | 19.24 | 18.38 | 19.2 | +4.23% | 460,869 | 873,946,075 |
| 2024-04-26 | 17.69 | 18.49 | 17.69 | 18.42 | +3.66% | 356,513 | 651,722,899 |
| 2024-04-25 | 17.7 | 18.07 | 17.69 | 17.77 | -0.62% | 178,597 | 318,956,020 |
| 2024-04-24 | 17.57 | 17.9 | 17.4 | 17.88 | +2.58% | 223,698 | 395,723,518 |
| 2024-04-23 | 17.79 | 17.88 | 17.4 | 17.43 | -1.25% | 177,573 | 311,800,079 |
| 2024-04-22 | 17.67 | 17.96 | 17.47 | 17.65 | -1.56% | 217,910 | 385,709,198 |
| 2024-04-19 | 18.01 | 18.58 | 17.65 | 17.93 | -0.61% | 400,931 | 725,350,082 |
| 2024-04-18 | 18.04 | 18.35 | 17.85 | 18.04 | -0.77% | 256,731 | 465,326,291 |
| 2024-04-17 | 17.39 | 18.2 | 17.38 | 18.18 | +5.39% | 318,586 | 570,943,391 |
| 2024-04-16 | 18.1 | 18.3 | 17.24 | 17.25 | -5.94% | 303,801 | 535,614,257 |
| 2024-04-15 | 18.31 | 18.58 | 17.95 | 18.34 | +0.16% | 265,846 | 485,898,722 |
| 2024-04-12 | 18.38 | 18.71 | 18.29 | 18.31 | -0.27% | 211,261 | 390,546,488 |
| 2024-04-11 | 18.23 | 18.68 | 18.2 | 18.36 | -0.16% | 204,150 | 376,977,295 |
| 2024-04-10 | 19.08 | 19.15 | 18.29 | 18.39 | -3.62% | 239,842 | 445,211,745 |
| 2024-04-09 | 19.02 | 19.17 | 18.67 | 19.08 | -0.21% | 230,190 | 435,266,218 |
| 2024-04-08 | 19.23 | 19.52 | 19.1 | 19.12 | -0.88% | 213,009 | 410,695,340 |
| 2024-04-03 | 19.65 | 19.84 | 19.13 | 19.29 | -1.98% | 289,087 | 560,717,216 |
| 2024-04-02 | 20.2 | 20.21 | 19.58 | 19.68 | -2.57% | 393,859 | 781,653,941 |
| 2024-04-01 | 20.12 | 20.43 | 20.02 | 20.2 | +1.81% | 329,079 | 665,054,635 |
| 2024-03-29 | 19.92 | 19.92 | 19.51 | 19.84 | -0.9% | 272,470 | 537,285,845 |
| 2024-03-28 | 19.51 | 20.32 | 19.51 | 20.02 | +2.56% | 413,434 | 827,502,668 |
| 2024-03-27 | 20.65 | 20.65 | 19.52 | 19.52 | -5.01% | 419,419 | 835,489,608 |
| 2024-03-26 | 21.2 | 21.43 | 20.36 | 20.55 | -3.07% | 527,986 | 1,094,313,695 |
| 2024-03-25 | 20.83 | 22.1 | 20.8 | 21.2 | +0.76% | 787,061 | 1,701,201,773 |
| 2024-03-22 | 21.42 | 21.74 | 21.04 | 21.04 | -1.68% | 431,792 | 919,667,857 |
| 2024-03-21 | 21.68 | 21.94 | 21.3 | 21.4 | -2.15% | 542,761 | 1,169,156,169 |
| 2024-03-20 | 21.55 | 22.41 | 21.36 | 21.87 | +0.51% | 898,588 | 1,969,255,398 |
| 2024-03-19 | 21.29 | 21.97 | 21.11 | 21.76 | +1.45% | 749,653 | 1,623,803,972 |
| 2024-03-18 | 21.03 | 21.55 | 20.98 | 21.45 | +2.73% | 560,597 | 1,194,708,570 |
| 2024-03-15 | 20.9 | 20.98 | 20.48 | 20.88 | -0.48% | 408,577 | 848,054,512 |
| 2024-03-14 | 21.31 | 21.52 | 20.7 | 20.98 | -3.01% | 612,276 | 1,289,782,394 |
| 2024-03-13 | 21.78 | 22.07 | 21.5 | 21.63 | -0.46% | 601,503 | 1,307,210,868 |
| 2024-03-12 | 21.71 | 22.14 | 21.43 | 21.73 | -0.87% | 657,665 | 1,427,066,288 |
| 2024-03-11 | 21.05 | 21.95 | 20.95 | 21.92 | +2.1% | 762,143 | 1,638,913,646 |
| 2024-03-08 | 21 | 21.55 | 20.72 | 21.47 | +1.56% | 683,150 | 1,449,065,856 |
| 2024-03-07 | 22 | 22.44 | 21.05 | 21.14 | -2.13% | 955,126 | 2,084,082,768 |
| 2024-03-06 | 21.94 | 22.1 | 21.23 | 21.6 | -3.66% | 989,151 | 2,144,449,972 |
| 2024-03-05 | 21.2 | 23.47 | 21.12 | 22.42 | +3.13% | 1,641,726 | 3,654,500,231 |
| 2024-03-04 | 22.24 | 22.54 | 20.93 | 21.74 | -0.69% | 1,541,382 | 3,328,014,523 |
| 2024-03-01 | 21.89 | 21.89 | 21.52 | 21.89 | +10% | 514,087 | 1,124,362,066 |
| 2024-02-29 | 18.49 | 19.9 | 18.38 | 19.9 | +10.01% | 531,729 | 1,035,449,967 |
| 2024-02-28 | 19.24 | 19.5 | 18 | 18.09 | -5.93% | 681,398 | 1,290,905,250 |
| 2024-02-27 | 18.45 | 19.24 | 18.35 | 19.23 | +3.61% | 700,632 | 1,322,316,821 |
| 2024-02-26 | 18.58 | 18.94 | 18.45 | 18.56 | -0.85% | 464,873 | 868,600,155 |
| 2024-02-23 | 18.86 | 18.88 | 18.41 | 18.72 | -0.27% | 528,513 | 986,157,020 |
| 2024-02-22 | 17.93 | 19.3 | 17.88 | 18.77 | +3.25% | 760,569 | 1,423,140,590 |
| 2024-02-21 | 17.6 | 18.95 | 17.57 | 18.18 | +1.06% | 700,941 | 1,276,857,148 |
| 2024-02-20 | 17.42 | 18.17 | 17.26 | 17.99 | +1.87% | 493,995 | 884,252,473 |
| 2024-02-19 | 17.5 | 17.8 | 17.2 | 17.66 | +1.73% | 478,844 | 838,509,706 |
| 2024-02-08 | 17.35 | 18.47 | 17.29 | 17.36 | +3.39% | 672,749 | 1,202,925,371 |
| 2024-02-07 | 15.72 | 16.8 | 15.61 | 16.79 | +6.54% | 512,981 | 834,000,430 |
| 2024-02-06 | 14.4 | 15.96 | 14.11 | 15.76 | +7.72% | 425,910 | 644,598,169 |
| 2024-02-05 | 15.49 | 15.55 | 14.18 | 14.63 | -7.11% | 450,777 | 664,455,061 |
| 2024-02-02 | 16 | 16.44 | 15.18 | 15.75 | -0.63% | 399,680 | 636,391,692 |
| 2024-02-01 | 15.81 | 16.36 | 15.51 | 15.85 | -0.81% | 313,458 | 499,902,364 |
| 2024-01-31 | 16.95 | 17.1 | 15.87 | 15.98 | -5.28% | 418,241 | 685,499,435 |
| 2024-01-30 | 17.59 | 18.06 | 16.82 | 16.87 | -5.28% | 451,307 | 781,653,778 |
| 2024-01-29 | 18.8 | 18.8 | 17.72 | 17.81 | -6.56% | 679,093 | 1,235,966,031 |
| 2024-01-26 | 18.49 | 19.84 | 18.21 | 19.06 | +3.36% | 1,020,000 | 1,932,049,264 |
| 2024-01-25 | 17.78 | 18.64 | 17.52 | 18.44 | +3.95% | 828,218 | 1,509,172,518 |
| 2024-01-24 | 17.18 | 18.08 | 17.13 | 17.74 | +4.05% | 659,255 | 1,161,097,460 |
| 2024-01-23 | 16.36 | 17.19 | 16.36 | 17.05 | +4.73% | 441,698 | 747,143,244 |
| 2024-01-22 | 17.12 | 17.22 | 16.08 | 16.28 | -5.4% | 246,223 | 410,634,990 |
| 2024-01-19 | 17.33 | 17.59 | 17.18 | 17.21 | -0.98% | 160,086 | 278,058,368 |
| 2024-01-18 | 17.21 | 17.43 | 16.76 | 17.38 | +0.4% | 279,696 | 477,304,532 |
| 2024-01-17 | 17.7 | 17.79 | 17.31 | 17.31 | -2.64% | 152,160 | 266,442,534 |
| 2024-01-16 | 17.84 | 18.09 | 17.46 | 17.78 | -0.78% | 192,625 | 341,504,420 |
| 2024-01-15 | 17.6 | 18.12 | 17.46 | 17.92 | +1.24% | 236,441 | 423,738,055 |
| 2024-01-12 | 18.1 | 18.18 | 17.69 | 17.7 | -2.16% | 210,870 | 376,694,545 |
| 2024-01-11 | 17.65 | 18.14 | 17.65 | 18.09 | +2.43% | 274,486 | 493,453,531 |
| 2024-01-10 | 17.93 | 18 | 17.62 | 17.66 | -2.16% | 225,177 | 399,571,043 |
| 2024-01-09 | 18.04 | 18.45 | 17.89 | 18.05 | +0.78% | 224,104 | 407,077,156 |
| 2024-01-08 | 18.4 | 18.49 | 17.91 | 17.91 | -3.29% | 296,121 | 536,212,839 |
| 2024-01-05 | 19.02 | 19.08 | 18.4 | 18.52 | -3.24% | 338,798 | 634,244,804 |
| 2024-01-04 | 19.65 | 19.71 | 19.03 | 19.14 | -3.77% | 492,856 | 948,613,366 |
| 2024-01-03 | 19.16 | 20.13 | 19.03 | 19.89 | +3.59% | 791,890 | 1,564,843,784 |
| 2024-01-02 | 19.35 | 19.88 | 19.14 | 19.2 | -0.52% | 447,361 | 869,374,653 |
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：