股票概览
23.99
-0.25%
-0.06
24.07
开盘价
24.11
最高价
23.91
最低价
41,156
成交量
数据更新至: 2025-03-25
技术指标
24.29
MA5 (5日均线)
24.50
MA10 (10日均线)
24.60
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 | 24.07 | 24.11 | 23.91 | 23.99 | -0.25% | 41,156 | 98,748,699 |
| 2025-03-24 | 24.08 | 24.19 | 23.9 | 24.05 | -0.12% | 83,707 | 200,936,016 |
| 2025-03-21 | 24.5 | 24.6 | 24.01 | 24.08 | -1.71% | 123,433 | 298,909,674 |
| 2025-03-20 | 24.84 | 24.87 | 24.44 | 24.5 | -1.37% | 97,395 | 239,905,330 |
| 2025-03-19 | 24.82 | 24.98 | 24.76 | 24.84 | -0.16% | 71,806 | 178,381,981 |
| 2025-03-18 | 25.14 | 25.14 | 24.74 | 24.88 | -0.36% | 99,929 | 248,586,349 |
| 2025-03-17 | 24.97 | 25.14 | 24.88 | 24.97 | 0% | 130,795 | 326,737,540 |
| 2025-03-14 | 24.23 | 25.26 | 24.22 | 24.97 | +2.97% | 286,542 | 712,367,386 |
| 2025-03-13 | 24.36 | 24.63 | 24.15 | 24.25 | -0.82% | 94,030 | 228,768,359 |
| 2025-03-12 | 24.42 | 24.82 | 24.29 | 24.45 | +0.16% | 125,353 | 306,960,529 |
| 2025-03-11 | 24.15 | 24.41 | 24.08 | 24.41 | +0.12% | 104,673 | 253,424,436 |
| 2025-03-10 | 24.58 | 24.63 | 24.28 | 24.38 | -0.89% | 84,578 | 206,131,013 |
| 2025-03-07 | 24.91 | 24.99 | 24.56 | 24.6 | -1.99% | 125,311 | 309,977,306 |
| 2025-03-06 | 24.52 | 25.22 | 24.45 | 25.1 | +3.04% | 245,177 | 612,086,103 |
| 2025-03-05 | 24.36 | 24.54 | 24.15 | 24.36 | -0.04% | 109,540 | 266,808,172 |
| 2025-03-04 | 24.28 | 24.5 | 24.18 | 24.37 | -0.04% | 115,899 | 282,395,729 |
| 2025-03-03 | 24.54 | 24.73 | 24.28 | 24.38 | -0.61% | 143,324 | 351,520,007 |
| 2025-02-28 | 25.37 | 25.62 | 24.41 | 24.53 | -3.8% | 225,344 | 562,075,964 |
| 2025-02-27 | 25.3 | 25.63 | 24.85 | 25.5 | +0.47% | 285,697 | 721,315,801 |
| 2025-02-26 | 24.61 | 25.42 | 24.5 | 25.38 | +2.96% | 219,905 | 548,293,708 |
| 2025-02-25 | 24.74 | 24.92 | 24.58 | 24.65 | -1.24% | 122,033 | 301,914,538 |
| 2025-02-24 | 25.29 | 25.35 | 24.8 | 24.96 | -1.11% | 134,465 | 337,140,878 |
| 2025-02-21 | 24.73 | 25.34 | 24.48 | 25.24 | +2.31% | 208,704 | 522,116,434 |
| 2025-02-20 | 24.8 | 24.87 | 24.52 | 24.67 | -0.64% | 85,700 | 211,576,944 |
| 2025-02-19 | 24.59 | 24.88 | 24.42 | 24.83 | +1.35% | 105,489 | 260,434,164 |
| 2025-02-18 | 25 | 25.15 | 24.42 | 24.5 | -2.39% | 122,118 | 302,595,880 |
| 2025-02-17 | 25.32 | 25.44 | 24.98 | 25.1 | +0.72% | 184,561 | 466,133,643 |
| 2025-02-14 | 24.9 | 25.05 | 24.71 | 24.92 | -0.04% | 94,167 | 234,299,686 |
| 2025-02-13 | 25 | 25.27 | 24.81 | 24.93 | -0.16% | 160,954 | 402,526,538 |
| 2025-02-12 | 24.6 | 25 | 24.55 | 24.97 | +1.3% | 126,802 | 313,599,272 |
| 2025-02-11 | 24.89 | 24.92 | 24.47 | 24.65 | -0.88% | 112,536 | 276,903,381 |
| 2025-02-10 | 24.79 | 24.96 | 24.68 | 24.87 | +0.32% | 122,427 | 303,729,212 |
| 2025-02-07 | 24.31 | 25.13 | 24.24 | 24.79 | +1.97% | 185,049 | 457,732,379 |
| 2025-02-06 | 23.88 | 24.31 | 23.71 | 24.31 | +1.8% | 95,814 | 231,018,224 |
| 2025-02-05 | 23.98 | 23.98 | 23.72 | 23.88 | +0.34% | 76,229 | 182,088,937 |
| 2025-01-27 | 24.33 | 24.44 | 23.8 | 23.8 | -2.18% | 84,688 | 204,105,929 |
| 2025-01-24 | 24.21 | 24.49 | 24.12 | 24.33 | +0.21% | 89,428 | 217,747,096 |
| 2025-01-23 | 24.45 | 24.99 | 24.25 | 24.28 | +0.66% | 150,918 | 371,214,584 |
| 2025-01-22 | 24.16 | 24.23 | 23.86 | 24.12 | -0.41% | 68,358 | 164,352,969 |
| 2025-01-21 | 24.49 | 24.5 | 24.11 | 24.22 | -0.08% | 62,302 | 151,029,405 |
| 2025-01-20 | 24.44 | 24.54 | 24.21 | 24.24 | -0.04% | 77,724 | 189,266,167 |
| 2025-01-17 | 24 | 24.35 | 24 | 24.25 | +0.66% | 74,794 | 181,127,048 |
| 2025-01-16 | 24.36 | 24.58 | 23.93 | 24.09 | -0.62% | 82,043 | 198,620,891 |
| 2025-01-15 | 24.49 | 24.49 | 24.18 | 24.24 | -1.02% | 80,666 | 196,153,577 |
| 2025-01-14 | 23.71 | 24.54 | 23.71 | 24.49 | +3.38% | 136,798 | 331,209,798 |
| 2025-01-13 | 23.32 | 23.72 | 23.28 | 23.69 | +0.64% | 76,934 | 181,282,511 |
| 2025-01-10 | 23.97 | 24.05 | 23.53 | 23.54 | -1.3% | 71,450 | 170,007,566 |
| 2025-01-09 | 23.94 | 24.19 | 23.82 | 23.85 | -0.67% | 78,864 | 189,233,148 |
| 2025-01-08 | 24.2 | 24.27 | 23.66 | 24.01 | -1.19% | 98,225 | 235,183,798 |
| 2025-01-07 | 24 | 24.44 | 23.95 | 24.3 | +1.59% | 93,520 | 226,259,122 |
| 2025-01-06 | 23.86 | 24.05 | 23.63 | 23.92 | +0.25% | 113,175 | 270,360,563 |
| 2025-01-03 | 24.5 | 24.68 | 23.73 | 23.86 | -2.57% | 154,830 | 373,592,197 |
| 2025-01-02 | 25.58 | 25.67 | 24.1 | 24.49 | -4.89% | 228,425 | 568,419,782 |
| 2024-12-31 | 26.96 | 26.97 | 25.75 | 25.75 | -4.52% | 176,716 | 464,622,351 |
| 2024-12-30 | 26.86 | 27.02 | 26.72 | 26.97 | +0.41% | 96,852 | 260,366,544 |
| 2024-12-27 | 26.89 | 27.34 | 26.73 | 26.86 | -0.15% | 142,554 | 384,040,544 |
| 2024-12-26 | 26.9 | 27.1 | 26.78 | 26.9 | -0.44% | 83,178 | 224,086,208 |
| 2024-12-25 | 27.19 | 27.29 | 26.78 | 27.02 | -0.63% | 95,846 | 259,056,355 |
| 2024-12-24 | 26.54 | 27.4 | 26.44 | 27.19 | +2.45% | 185,245 | 502,358,465 |
| 2024-12-23 | 27.2 | 27.42 | 26.54 | 26.54 | -2.82% | 152,337 | 410,058,477 |
| 2024-12-20 | 26.69 | 27.6 | 26.65 | 27.31 | +2.28% | 183,956 | 501,285,432 |
| 2024-12-19 | 26.65 | 26.78 | 26.5 | 26.7 | -0.56% | 89,972 | 239,761,355 |
| 2024-12-18 | 26.89 | 27.03 | 26.73 | 26.85 | -0.04% | 86,966 | 233,552,710 |
| 2024-12-17 | 26.75 | 27.09 | 26.7 | 26.86 | +0.41% | 115,643 | 310,756,529 |
| 2024-12-16 | 27.08 | 27.22 | 26.68 | 26.75 | -1.55% | 120,969 | 325,089,025 |
| 2024-12-13 | 27.85 | 27.85 | 27.09 | 27.17 | -3.03% | 179,627 | 493,547,884 |
| 2024-12-12 | 27.74 | 28.25 | 27.54 | 28.02 | +1.16% | 183,100 | 510,530,226 |
| 2024-12-11 | 27.74 | 27.98 | 27.58 | 27.7 | -0.25% | 139,174 | 386,468,344 |
| 2024-12-10 | 29.08 | 29.26 | 27.75 | 27.77 | +0.62% | 336,530 | 956,365,443 |
| 2024-12-09 | 27.68 | 27.94 | 27.37 | 27.6 | -0.65% | 124,015 | 342,888,671 |
| 2024-12-06 | 27.43 | 28.08 | 27.23 | 27.78 | +1.17% | 210,372 | 583,363,642 |
| 2024-12-05 | 27.2 | 27.71 | 27.1 | 27.46 | +0.59% | 131,786 | 361,235,155 |
| 2024-12-04 | 27.58 | 27.73 | 27.13 | 27.3 | -0.8% | 127,488 | 349,843,093 |
| 2024-12-03 | 27.48 | 27.73 | 27.21 | 27.52 | -0.07% | 151,054 | 414,254,450 |
| 2024-12-02 | 27.12 | 27.81 | 26.89 | 27.54 | +0.99% | 228,732 | 627,730,703 |
| 2024-11-29 | 26.76 | 28.14 | 26.6 | 27.27 | +1.53% | 291,125 | 798,311,652 |
| 2024-11-28 | 27.27 | 27.31 | 26.85 | 26.86 | -1.47% | 154,763 | 418,242,057 |
| 2024-11-27 | 26.7 | 27.33 | 26.59 | 27.26 | +1.91% | 214,390 | 581,009,282 |
| 2024-11-26 | 26.44 | 27.37 | 26.44 | 26.75 | +1.17% | 180,603 | 485,936,035 |
| 2024-11-25 | 27.05 | 27.09 | 26.2 | 26.44 | -2% | 203,909 | 542,897,394 |
| 2024-11-22 | 28.44 | 28.44 | 26.96 | 26.98 | -5.13% | 280,984 | 776,382,735 |
| 2024-11-21 | 28.28 | 28.67 | 28.09 | 28.44 | +0.46% | 224,152 | 635,563,329 |
| 2024-11-20 | 28.35 | 28.63 | 27.93 | 28.31 | +0.07% | 220,231 | 623,541,422 |
| 2024-11-19 | 27.98 | 28.45 | 27.55 | 28.29 | +1.43% | 225,696 | 631,406,175 |
| 2024-11-18 | 28.35 | 28.63 | 27.7 | 27.89 | -1.45% | 251,299 | 706,842,373 |
| 2024-11-15 | 29.3 | 29.53 | 28.28 | 28.3 | -3.41% | 333,791 | 962,858,183 |
| 2024-11-14 | 29.35 | 30.25 | 29.21 | 29.3 | -0.37% | 365,248 | 1,085,634,957 |
| 2024-11-13 | 29.06 | 29.63 | 28.75 | 29.41 | -0.2% | 317,951 | 928,276,168 |
| 2024-11-12 | 30.29 | 30.65 | 29.18 | 29.47 | -2.71% | 485,159 | 1,450,091,484 |
| 2024-11-11 | 30.1 | 30.8 | 29.71 | 30.29 | -1.34% | 657,961 | 1,985,669,505 |
| 2024-11-08 | 33 | 33.12 | 30.6 | 30.7 | -4.92% | 1,261,700 | 4,010,167,757 |
| 2024-11-07 | 28.1 | 32.29 | 27.88 | 32.29 | +10.02% | 1,454,177 | 4,396,177,999 |
| 2024-11-06 | 28.58 | 29.9 | 28.18 | 29.35 | +7.98% | 1,380,893 | 4,072,816,159 |
| 2024-11-05 | 26.3 | 27.41 | 25.78 | 27.18 | +3.74% | 540,672 | 1,453,646,896 |
| 2024-11-04 | 25.52 | 26.3 | 25.41 | 26.2 | +4.34% | 351,100 | 911,098,576 |
| 2024-11-01 | 25.46 | 25.6 | 25.1 | 25.11 | -1.37% | 212,756 | 538,466,214 |
| 2024-10-31 | 25.12 | 26.11 | 25.12 | 25.46 | +0.55% | 328,949 | 845,681,777 |
| 2024-10-30 | 25.36 | 25.62 | 25.1 | 25.32 | -0.55% | 158,001 | 400,405,383 |
| 2024-10-29 | 25.99 | 26.23 | 25.4 | 25.46 | -1.47% | 212,748 | 548,538,730 |
| 2024-10-28 | 25.93 | 26.03 | 25.76 | 25.84 | -0.39% | 168,358 | 435,322,070 |
| 2024-10-25 | 26.03 | 26.29 | 25.81 | 25.94 | +0.23% | 189,088 | 491,333,275 |
| 2024-10-24 | 25.88 | 26.11 | 25.73 | 25.88 | -0.84% | 164,185 | 425,255,819 |
| 2024-10-23 | 26.26 | 26.63 | 26.01 | 26.1 | -0.46% | 243,070 | 639,093,248 |
| 2024-10-22 | 26.25 | 26.47 | 26.02 | 26.22 | -0.27% | 225,261 | 591,024,299 |
| 2024-10-21 | 26.53 | 26.69 | 26.12 | 26.29 | -2.12% | 375,390 | 989,011,527 |
| 2024-10-18 | 25.49 | 27.96 | 25.23 | 26.86 | +5.13% | 604,485 | 1,600,353,748 |
| 2024-10-17 | 26.12 | 26.52 | 25.53 | 25.55 | -2.03% | 282,095 | 733,150,397 |
| 2024-10-16 | 26.08 | 26.86 | 26.01 | 26.08 | -2.29% | 289,782 | 762,881,483 |
| 2024-10-15 | 26.76 | 27.59 | 26.45 | 26.69 | -2.45% | 365,471 | 987,332,406 |
| 2024-10-14 | 27.3 | 27.37 | 25.8 | 27.36 | -1.76% | 603,443 | 1,605,126,134 |
| 2024-10-11 | 26.26 | 28.98 | 25.8 | 27.85 | +4.03% | 699,114 | 1,911,475,797 |
| 2024-10-10 | 28.85 | 29.26 | 25.97 | 26.77 | -7.18% | 751,900 | 2,041,037,855 |
| 2024-10-09 | 30 | 31.35 | 27.7 | 28.84 | -2.4% | 1,531,366 | 4,589,207,188 |
| 2024-10-08 | 29.55 | 29.55 | 28.01 | 29.55 | +10.01% | 706,882 | 2,083,566,358 |
| 2024-09-30 | 26.8 | 26.86 | 25.8 | 26.86 | +9.99% | 678,537 | 1,806,352,467 |
| 2024-09-27 | 22.95 | 24.42 | 22.5 | 24.42 | +10% | 364,457 | 846,081,651 |
| 2024-09-26 | 20.89 | 22.25 | 20.82 | 22.2 | +5.56% | 315,386 | 681,593,216 |
| 2024-09-25 | 21.51 | 21.72 | 21 | 21.03 | +0.53% | 309,784 | 662,090,292 |
| 2024-09-24 | 19.98 | 21.01 | 19.75 | 20.92 | +5.76% | 314,224 | 643,653,470 |
| 2024-09-23 | 19.95 | 19.97 | 19.66 | 19.78 | -0.45% | 63,297 | 125,291,363 |
| 2024-09-20 | 19.65 | 19.89 | 19.53 | 19.87 | +0.86% | 96,570 | 190,521,356 |
| 2024-09-19 | 19.69 | 19.98 | 19.49 | 19.7 | +0.72% | 98,346 | 194,013,314 |
| 2024-09-18 | 19.27 | 19.68 | 19.2 | 19.56 | +0.98% | 58,714 | 114,222,987 |
| 2024-09-13 | 19.44 | 19.63 | 19.35 | 19.37 | 0% | 64,259 | 125,070,211 |
| 2024-09-12 | 19.4 | 19.49 | 19.3 | 19.37 | -0.31% | 51,270 | 99,406,894 |
| 2024-09-11 | 19.42 | 19.6 | 19.25 | 19.43 | -0.46% | 79,221 | 153,724,853 |
| 2024-09-10 | 19.29 | 19.9 | 19.1 | 19.52 | +1.46% | 120,236 | 233,797,672 |
| 2024-09-09 | 19 | 19.54 | 18.92 | 19.24 | -0.21% | 98,244 | 189,806,555 |
| 2024-09-06 | 19.58 | 19.98 | 19.24 | 19.28 | +0.94% | 203,975 | 400,019,882 |
| 2024-09-05 | 18.8 | 19.12 | 18.8 | 19.1 | +1.17% | 48,253 | 91,847,519 |
| 2024-09-04 | 18.78 | 19 | 18.7 | 18.88 | +0.32% | 36,526 | 68,962,747 |
| 2024-09-03 | 18.7 | 18.95 | 18.55 | 18.82 | +0.64% | 53,289 | 100,188,642 |
| 2024-09-02 | 19.22 | 19.22 | 18.69 | 18.7 | -2.71% | 71,156 | 134,169,685 |
| 2024-08-30 | 18.7 | 19.45 | 18.7 | 19.22 | +2.45% | 116,206 | 223,734,641 |
| 2024-08-29 | 18.69 | 19.03 | 18.62 | 18.76 | +0.59% | 47,933 | 90,416,490 |
| 2024-08-28 | 18.57 | 18.75 | 18.53 | 18.65 | +0.43% | 32,855 | 61,269,495 |
| 2024-08-27 | 18.91 | 18.91 | 18.46 | 18.57 | -2.21% | 47,563 | 88,435,679 |
| 2024-08-26 | 18.98 | 19.2 | 18.9 | 18.99 | 0% | 45,391 | 86,318,499 |
| 2024-08-23 | 18.7 | 19.18 | 18.65 | 18.99 | +1.39% | 45,555 | 86,282,265 |
| 2024-08-22 | 19.11 | 19.11 | 18.71 | 18.73 | -2.7% | 50,467 | 95,246,065 |
| 2024-08-21 | 19.25 | 19.36 | 19.19 | 19.25 | +0.05% | 33,707 | 64,985,760 |
| 2024-08-20 | 19.39 | 19.44 | 19.22 | 19.24 | -0.82% | 44,102 | 85,098,506 |
| 2024-08-19 | 19.51 | 19.66 | 19.37 | 19.4 | -0.82% | 41,083 | 80,084,298 |
| 2024-08-16 | 19.6 | 19.68 | 19.51 | 19.56 | -0.51% | 37,930 | 74,249,557 |
| 2024-08-15 | 19.34 | 19.76 | 19.26 | 19.66 | +1.65% | 73,470 | 144,160,171 |
| 2024-08-14 | 19.39 | 19.54 | 19.33 | 19.34 | -0.62% | 35,199 | 68,308,072 |
| 2024-08-13 | 19.26 | 19.47 | 19.19 | 19.46 | +0.88% | 39,306 | 75,907,141 |
| 2024-08-12 | 19.16 | 19.37 | 19.12 | 19.29 | 0% | 38,280 | 73,688,141 |
| 2024-08-09 | 19.62 | 19.62 | 19.29 | 19.29 | -0.92% | 47,506 | 92,172,626 |
| 2024-08-08 | 19.38 | 19.64 | 19.31 | 19.47 | +0.62% | 55,769 | 108,638,544 |
| 2024-08-07 | 19.42 | 19.51 | 19.28 | 19.35 | -0.51% | 47,906 | 92,741,281 |
| 2024-08-06 | 19.51 | 19.61 | 19.26 | 19.45 | +0.41% | 68,166 | 132,225,160 |
| 2024-08-05 | 19.35 | 19.81 | 19.35 | 19.37 | -0.21% | 98,691 | 192,891,996 |
| 2024-08-02 | 19.58 | 19.9 | 19.41 | 19.41 | -1.62% | 73,752 | 144,426,379 |
| 2024-08-01 | 19.8 | 19.96 | 19.71 | 19.73 | -0.85% | 88,113 | 174,546,354 |
| 2024-07-31 | 19.01 | 20.11 | 19.01 | 19.9 | +4.74% | 188,824 | 372,696,876 |
| 2024-07-30 | 18.94 | 19.07 | 18.78 | 19 | +0.16% | 60,161 | 114,047,857 |
| 2024-07-29 | 18.83 | 19.18 | 18.74 | 18.97 | -1.4% | 69,720 | 132,392,123 |
| 2024-07-26 | 19.02 | 19.54 | 19 | 19.24 | +1.26% | 70,765 | 136,450,666 |
| 2024-07-25 | 18.81 | 19.2 | 18.71 | 19 | +1.01% | 64,472 | 122,688,101 |
| 2024-07-24 | 18.95 | 19.05 | 18.71 | 18.81 | -1.47% | 65,665 | 123,957,232 |
| 2024-07-23 | 19.47 | 19.53 | 19.05 | 19.09 | -2.75% | 86,737 | 167,372,382 |
| 2024-07-22 | 19.79 | 19.9 | 19.34 | 19.63 | -0.1% | 162,924 | 319,498,346 |
| 2024-07-19 | 19.03 | 19.74 | 18.96 | 19.65 | +3.15% | 136,938 | 266,583,841 |
| 2024-07-18 | 18.94 | 19.06 | 18.7 | 19.05 | +0.58% | 77,278 | 146,128,055 |
| 2024-07-17 | 18.66 | 19.03 | 18.63 | 18.94 | +1.5% | 90,721 | 171,248,259 |
| 2024-07-16 | 18.54 | 18.67 | 18.41 | 18.66 | +0.92% | 64,453 | 119,906,973 |
| 2024-07-15 | 18.51 | 18.72 | 18.46 | 18.49 | -0.48% | 44,184 | 81,880,400 |
| 2024-07-12 | 18.66 | 18.73 | 18.55 | 18.58 | -0.38% | 44,899 | 83,590,204 |
| 2024-07-11 | 18.88 | 18.9 | 18.53 | 18.65 | +0.48% | 93,662 | 175,235,272 |
| 2024-07-10 | 18.23 | 19.1 | 18.22 | 18.56 | +1.25% | 95,262 | 177,768,693 |
| 2024-07-09 | 18.06 | 18.41 | 17.74 | 18.33 | +1.83% | 103,930 | 187,708,263 |
| 2024-07-08 | 18.52 | 18.56 | 17.89 | 18 | -3.17% | 110,486 | 200,192,237 |
| 2024-07-05 | 18.58 | 18.71 | 18.3 | 18.59 | +0.05% | 78,619 | 145,432,153 |
| 2024-07-04 | 19.03 | 19.09 | 18.55 | 18.58 | -2.31% | 72,203 | 135,488,014 |
| 2024-07-03 | 19.03 | 19.1 | 18.86 | 19.02 | +0.05% | 45,090 | 85,646,022 |
| 2024-07-02 | 19.15 | 19.42 | 18.97 | 19.01 | -0.73% | 75,258 | 144,451,086 |
| 2024-07-01 | 19.24 | 19.32 | 18.81 | 19.15 | -0.47% | 85,902 | 163,605,456 |
| 2024-06-28 | 19.89 | 20.06 | 19.2 | 19.24 | -3.22% | 135,937 | 265,990,803 |
| 2024-06-27 | 19.86 | 20.04 | 19.82 | 19.88 | -0.6% | 56,986 | 113,580,368 |
| 2024-06-26 | 19.72 | 20.04 | 19.63 | 20 | +1.47% | 66,640 | 132,233,020 |
| 2024-06-25 | 20.15 | 20.28 | 19.6 | 19.71 | -2.23% | 121,113 | 240,504,476 |
| 2024-06-24 | 20.71 | 21.05 | 20.14 | 20.16 | -2.8% | 138,838 | 282,981,849 |
| 2024-06-21 | 21.4 | 21.48 | 20.74 | 20.74 | -2.72% | 226,366 | 472,803,493 |
| 2024-06-20 | 21.28 | 21.55 | 21.27 | 21.32 | +0.09% | 101,734 | 217,806,467 |
| 2024-06-19 | 21.58 | 21.61 | 21.26 | 21.3 | -1.16% | 56,719 | 121,310,358 |
| 2024-06-18 | 21.23 | 21.62 | 21.23 | 21.55 | +1.27% | 101,961 | 218,662,263 |
| 2024-06-17 | 21.1 | 21.34 | 21.04 | 21.28 | +0.05% | 83,000 | 176,055,155 |
| 2024-06-14 | 20.83 | 21.33 | 20.76 | 21.27 | +1.67% | 141,857 | 299,328,295 |
| 2024-06-13 | 20.8 | 21.09 | 20.76 | 20.92 | +0.77% | 61,467 | 128,477,129 |
| 2024-06-12 | 20.75 | 20.87 | 20.7 | 20.76 | +0.05% | 50,020 | 103,960,680 |
| 2024-06-11 | 20.66 | 20.96 | 20.6 | 20.75 | +0.29% | 72,126 | 150,086,296 |
| 2024-06-07 | 20.95 | 21.12 | 20.51 | 20.69 | -0.48% | 115,490 | 240,101,235 |
| 2024-06-06 | 21.19 | 21.26 | 20.79 | 20.79 | -1.61% | 87,205 | 182,684,469 |
| 2024-06-05 | 21.11 | 21.25 | 21.02 | 21.13 | -0.28% | 65,426 | 138,238,030 |
| 2024-06-04 | 20.96 | 21.58 | 20.96 | 21.19 | +1.19% | 148,613 | 316,775,941 |
| 2024-06-03 | 20.98 | 21.09 | 20.81 | 20.94 | -1.04% | 92,523 | 193,548,596 |
| 2024-05-31 | 21.2 | 21.48 | 21.04 | 21.16 | +0.19% | 94,385 | 200,350,948 |
| 2024-05-30 | 21.11 | 21.3 | 21.01 | 21.12 | -0.52% | 69,634 | 147,098,132 |
| 2024-05-29 | 21.21 | 21.43 | 21.18 | 21.23 | -0.23% | 53,086 | 112,986,262 |
| 2024-05-28 | 21.39 | 21.59 | 21.24 | 21.28 | -0.79% | 57,599 | 123,225,906 |
| 2024-05-27 | 21.39 | 21.45 | 21.19 | 21.45 | +0.42% | 78,368 | 167,196,013 |
| 2024-05-24 | 21.76 | 21.83 | 21.32 | 21.36 | -2.11% | 87,094 | 187,465,216 |
| 2024-05-23 | 22.25 | 22.3 | 21.78 | 21.82 | -2.33% | 89,693 | 196,846,108 |
| 2024-05-22 | 22.35 | 22.44 | 22.12 | 22.34 | -0.04% | 56,378 | 125,660,362 |
| 2024-05-21 | 22.53 | 22.54 | 22.25 | 22.35 | -0.84% | 58,506 | 130,854,438 |
| 2024-05-20 | 22.55 | 22.99 | 22.41 | 22.54 | +0.63% | 145,107 | 329,441,708 |
| 2024-05-17 | 21.97 | 22.43 | 21.87 | 22.4 | +1.91% | 90,347 | 200,631,473 |
| 2024-05-16 | 21.95 | 22.25 | 21.87 | 21.98 | +0.32% | 91,947 | 202,709,977 |
| 2024-05-15 | 22.57 | 22.65 | 21.9 | 21.91 | -2.84% | 126,133 | 279,131,671 |
| 2024-05-14 | 22.74 | 22.78 | 22.32 | 22.55 | -0.4% | 98,463 | 221,240,139 |
| 2024-05-13 | 22.6 | 22.84 | 22.24 | 22.64 | -0.48% | 90,640 | 204,467,105 |
| 2024-05-10 | 22.62 | 22.9 | 22.58 | 22.75 | +0.57% | 90,325 | 205,468,487 |
| 2024-05-09 | 22.53 | 22.84 | 22.5 | 22.62 | +0.53% | 86,573 | 195,879,613 |
| 2024-05-08 | 22.78 | 22.88 | 22.44 | 22.5 | -1.83% | 83,154 | 187,893,176 |
| 2024-05-07 | 22.53 | 23.07 | 22.48 | 22.92 | +0.84% | 132,007 | 301,127,342 |
| 2024-05-06 | 22.68 | 23.37 | 22.6 | 22.73 | +1.79% | 180,368 | 414,547,323 |
| 2024-04-30 | 22.77 | 22.79 | 22.31 | 22.33 | -2.23% | 126,491 | 284,960,256 |
| 2024-04-29 | 22.56 | 23.11 | 22.38 | 22.84 | +1.2% | 258,644 | 590,568,346 |
| 2024-04-26 | 22.18 | 22.72 | 21.67 | 22.57 | +5.42% | 269,743 | 598,893,986 |
| 2024-04-25 | 21.33 | 21.55 | 21.16 | 21.41 | 0% | 59,406 | 126,923,489 |
| 2024-04-24 | 21.62 | 21.65 | 21.29 | 21.41 | +0.09% | 60,307 | 129,115,900 |
| 2024-04-23 | 21.54 | 21.65 | 21.32 | 21.39 | -0.74% | 66,608 | 142,882,691 |
| 2024-04-22 | 21.4 | 21.84 | 21.4 | 21.55 | +0.8% | 75,352 | 162,766,699 |
| 2024-04-19 | 21.58 | 21.65 | 21.32 | 21.38 | -1.47% | 86,373 | 185,393,664 |
| 2024-04-18 | 21.6 | 22 | 21.51 | 21.7 | -0.05% | 111,706 | 243,036,375 |
| 2024-04-17 | 21.29 | 21.73 | 20.88 | 21.71 | +1.07% | 128,251 | 274,479,560 |
| 2024-04-16 | 21.26 | 21.95 | 21.26 | 21.48 | +0.05% | 153,836 | 333,276,269 |
| 2024-04-15 | 20.45 | 21.54 | 20.44 | 21.47 | +3.97% | 141,537 | 299,468,872 |
| 2024-04-12 | 21.01 | 21.15 | 20.58 | 20.65 | -2.13% | 88,323 | 184,096,681 |
| 2024-04-11 | 21.16 | 21.42 | 21.09 | 21.1 | -1.49% | 80,741 | 171,395,760 |
| 2024-04-10 | 21.5 | 21.61 | 21.35 | 21.42 | -0.37% | 69,036 | 148,221,989 |
| 2024-04-09 | 21.53 | 21.58 | 21.33 | 21.5 | +0.66% | 51,761 | 111,036,338 |
| 2024-04-08 | 21.73 | 21.73 | 21.33 | 21.36 | -2.15% | 91,860 | 197,124,542 |
| 2024-04-03 | 22.09 | 22.09 | 21.8 | 21.83 | -1.04% | 59,246 | 129,800,904 |
| 2024-04-02 | 22.4 | 22.48 | 22.02 | 22.06 | -0.9% | 69,373 | 154,193,540 |
| 2024-04-01 | 22.05 | 22.34 | 22.05 | 22.26 | +1.5% | 66,163 | 147,109,659 |
| 2024-03-29 | 21.9 | 22.04 | 21.84 | 21.93 | -0.14% | 54,239 | 118,936,457 |
| 2024-03-28 | 21.76 | 22.21 | 21.71 | 21.96 | +0.87% | 79,504 | 174,682,824 |
| 2024-03-27 | 22.13 | 22.13 | 21.77 | 21.77 | -1.45% | 71,045 | 155,639,243 |
| 2024-03-26 | 22.15 | 22.24 | 21.93 | 22.09 | +1.01% | 74,115 | 163,591,796 |
| 2024-03-25 | 22.35 | 22.35 | 21.78 | 21.87 | -3.53% | 145,465 | 320,092,378 |
| 2024-03-22 | 23.05 | 23.09 | 22.63 | 22.67 | -1.69% | 111,834 | 254,958,619 |
| 2024-03-21 | 23.2 | 23.37 | 23.02 | 23.06 | 0% | 106,843 | 247,587,863 |
| 2024-03-20 | 23.09 | 23.23 | 23.01 | 23.06 | -0.26% | 89,457 | 206,524,757 |
| 2024-03-19 | 23.52 | 23.52 | 23.12 | 23.12 | -1.95% | 94,224 | 219,447,430 |
| 2024-03-18 | 23.13 | 23.7 | 23.13 | 23.58 | +2.66% | 182,973 | 429,255,753 |
| 2024-03-15 | 22.78 | 22.97 | 22.71 | 22.97 | +0.44% | 75,596 | 172,735,210 |
| 2024-03-14 | 23.01 | 23.15 | 22.81 | 22.87 | -0.87% | 74,010 | 169,952,470 |
| 2024-03-13 | 23.38 | 23.42 | 23.06 | 23.07 | -1.41% | 88,910 | 205,837,818 |
| 2024-03-12 | 23.32 | 23.49 | 23.23 | 23.4 | +0.56% | 101,427 | 236,922,782 |
| 2024-03-11 | 22.81 | 23.29 | 22.81 | 23.27 | +1.48% | 107,359 | 248,088,847 |
| 2024-03-08 | 23 | 23.1 | 22.83 | 22.93 | -0.35% | 77,167 | 176,888,334 |
| 2024-03-07 | 23.13 | 23.42 | 22.97 | 23.01 | -1.03% | 107,347 | 248,554,499 |
| 2024-03-06 | 23.34 | 23.53 | 23.1 | 23.25 | -0.39% | 102,976 | 239,960,352 |
| 2024-03-05 | 23.35 | 23.5 | 23.21 | 23.34 | -0.21% | 95,856 | 223,797,285 |
| 2024-03-04 | 23.69 | 23.69 | 23.25 | 23.39 | -0.85% | 107,884 | 252,261,900 |
| 2024-03-01 | 23.66 | 23.78 | 23.38 | 23.59 | +1.24% | 180,830 | 426,102,617 |
| 2024-02-29 | 22.8 | 23.3 | 22.79 | 23.3 | +1.79% | 148,240 | 342,521,301 |
| 2024-02-28 | 23.4 | 23.74 | 22.89 | 22.89 | -1.59% | 204,156 | 477,606,076 |
| 2024-02-27 | 22.96 | 23.26 | 22.95 | 23.26 | +1% | 107,483 | 248,212,253 |
| 2024-02-26 | 23.2 | 23.3 | 22.99 | 23.03 | -1.07% | 119,198 | 275,454,068 |
| 2024-02-23 | 23.28 | 23.45 | 23.15 | 23.28 | -0.34% | 120,073 | 279,602,057 |
| 2024-02-22 | 23.1 | 23.49 | 23.02 | 23.36 | +0.78% | 146,144 | 339,918,803 |
| 2024-02-21 | 22.95 | 23.7 | 22.74 | 23.18 | +1% | 234,970 | 548,406,370 |
| 2024-02-20 | 22.6 | 23.18 | 22.53 | 22.95 | +1.15% | 133,777 | 306,177,609 |
| 2024-02-19 | 23 | 23 | 22.43 | 22.69 | -0.96% | 155,326 | 351,358,016 |
| 2024-02-08 | 23.01 | 23.38 | 22.69 | 22.91 | +0.48% | 182,276 | 419,162,737 |
| 2024-02-07 | 22.85 | 22.99 | 22.53 | 22.8 | +0.22% | 195,722 | 445,336,702 |
| 2024-02-06 | 21.4 | 22.84 | 21.35 | 22.75 | +5.37% | 207,313 | 463,252,691 |
| 2024-02-05 | 21.37 | 22.23 | 21.1 | 21.59 | -0.64% | 177,330 | 384,396,111 |
| 2024-02-02 | 22.15 | 22.23 | 21.12 | 21.73 | -1.9% | 151,443 | 329,735,275 |
| 2024-02-01 | 22.23 | 22.65 | 21.86 | 22.15 | -0.94% | 140,286 | 312,398,414 |
| 2024-01-31 | 22.32 | 22.6 | 22.17 | 22.36 | +0.27% | 141,648 | 317,208,603 |
| 2024-01-30 | 22.07 | 22.76 | 22.07 | 22.3 | -0.27% | 126,334 | 283,627,505 |
| 2024-01-29 | 22.74 | 22.85 | 22.36 | 22.36 | -1.67% | 122,352 | 275,926,915 |
| 2024-01-26 | 22.5 | 23.01 | 22.4 | 22.74 | -0.04% | 196,370 | 444,923,922 |
| 2024-01-25 | 22.6 | 23.09 | 22.36 | 22.75 | -0.04% | 276,929 | 628,059,266 |
| 2024-01-24 | 22.12 | 22.99 | 21.64 | 22.76 | +3.83% | 294,495 | 655,679,220 |
| 2024-01-23 | 21.25 | 22.19 | 21.02 | 21.92 | +3.98% | 212,488 | 459,689,383 |
| 2024-01-22 | 21.31 | 21.55 | 20.88 | 21.08 | -1.03% | 157,884 | 336,897,550 |
| 2024-01-19 | 21.15 | 21.42 | 21.09 | 21.3 | -0.93% | 112,457 | 239,041,845 |
| 2024-01-18 | 20.74 | 21.5 | 20.39 | 21.5 | +3.12% | 197,876 | 413,095,259 |
| 2024-01-17 | 21.3 | 21.32 | 20.82 | 20.85 | -2.62% | 102,200 | 215,545,324 |
| 2024-01-16 | 21.06 | 21.5 | 21.01 | 21.41 | +0.61% | 100,721 | 213,834,153 |
| 2024-01-15 | 21.01 | 21.42 | 20.95 | 21.28 | +0.38% | 80,671 | 170,984,334 |
| 2024-01-12 | 21.44 | 21.57 | 21.2 | 21.2 | -1.85% | 95,536 | 204,107,353 |
| 2024-01-11 | 21.68 | 21.69 | 21.28 | 21.6 | +0.19% | 135,122 | 290,201,495 |
| 2024-01-10 | 21.67 | 21.84 | 21.46 | 21.56 | -1.1% | 96,388 | 208,368,594 |
| 2024-01-09 | 22.02 | 22.1 | 21.68 | 21.8 | -0.95% | 98,002 | 214,609,360 |
| 2024-01-08 | 22.34 | 22.46 | 21.89 | 22.01 | -2% | 113,450 | 250,615,450 |
| 2024-01-05 | 22.65 | 22.89 | 22.39 | 22.46 | -0.97% | 95,453 | 216,084,333 |
| 2024-01-04 | 22.98 | 22.98 | 22.5 | 22.68 | -1.13% | 105,389 | 238,736,841 |
| 2024-01-03 | 22.93 | 23.09 | 22.84 | 22.94 | -0.26% | 90,152 | 206,889,845 |
| 2024-01-02 | 23.5 | 23.5 | 23 | 23 | -2.79% | 142,703 | 330,440,592 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：
同行业相关股票
ф╕нф┐бх╗║цКХ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832