股票概览
20.27
+1.5%
+0.3
20
开盘价
20.35
最高价
19.88
最低价
307,779
成交量
数据更新至: 2025-03-25
技术指标
19.93
MA5 (5日均线)
19.92
MA10 (10日均线)
19.49
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 | 20 | 20.35 | 19.88 | 20.27 | +1.5% | 307,779 | 620,212,394 |
| 2025-03-24 | 19.81 | 20.35 | 19.81 | 19.97 | +0.35% | 392,919 | 786,350,759 |
| 2025-03-21 | 19.61 | 20.08 | 19.61 | 19.9 | +0.86% | 536,995 | 1,070,292,762 |
| 2025-03-20 | 19.84 | 20.12 | 19.69 | 19.73 | -0.25% | 468,440 | 930,174,071 |
| 2025-03-19 | 19.93 | 20.06 | 19.69 | 19.78 | -1.25% | 434,806 | 864,291,397 |
| 2025-03-18 | 20.15 | 20.22 | 19.89 | 20.03 | -0.4% | 384,362 | 769,032,822 |
| 2025-03-17 | 20.21 | 20.53 | 20.09 | 20.11 | -0.45% | 517,762 | 1,046,989,671 |
| 2025-03-14 | 20.17 | 20.32 | 20.03 | 20.2 | +0.2% | 623,174 | 1,255,967,033 |
| 2025-03-13 | 19.06 | 20.46 | 19.03 | 20.16 | +5.99% | 1,208,383 | 2,413,301,130 |
| 2025-03-12 | 19.2 | 19.34 | 19.01 | 19.02 | -1.19% | 290,118 | 553,556,290 |
| 2025-03-11 | 19.18 | 19.56 | 19.11 | 19.25 | -0.47% | 419,854 | 809,796,125 |
| 2025-03-10 | 18.88 | 19.4 | 18.88 | 19.34 | +2.27% | 433,229 | 832,237,074 |
| 2025-03-07 | 18.95 | 19.15 | 18.82 | 18.91 | +0.27% | 347,284 | 660,279,146 |
| 2025-03-06 | 18.75 | 18.89 | 18.6 | 18.86 | +0.75% | 262,195 | 492,653,957 |
| 2025-03-05 | 18.76 | 18.84 | 18.59 | 18.72 | -0.16% | 249,562 | 467,589,551 |
| 2025-03-04 | 19.03 | 19.07 | 18.7 | 18.75 | -1.52% | 321,669 | 604,713,461 |
| 2025-03-03 | 19.02 | 19.28 | 18.98 | 19.04 | +0.47% | 368,974 | 705,027,712 |
| 2025-02-28 | 19.36 | 19.44 | 18.95 | 18.95 | -1.97% | 477,420 | 913,265,929 |
| 2025-02-27 | 19.43 | 19.5 | 19.15 | 19.33 | -0.72% | 334,086 | 643,896,168 |
| 2025-02-26 | 19.6 | 19.84 | 19.42 | 19.47 | -0.66% | 350,949 | 685,836,496 |
| 2025-02-25 | 19.55 | 19.91 | 19.31 | 19.6 | +0.26% | 519,047 | 1,018,899,417 |
| 2025-02-24 | 19.39 | 19.67 | 19.25 | 19.55 | +0.1% | 498,505 | 970,287,124 |
| 2025-02-21 | 19.51 | 19.69 | 19.38 | 19.53 | 0% | 455,002 | 887,488,668 |
| 2025-02-20 | 19.81 | 19.86 | 19.45 | 19.53 | -1.51% | 443,145 | 869,267,274 |
| 2025-02-19 | 20.16 | 20.16 | 19.74 | 19.83 | -1.64% | 469,143 | 930,764,801 |
| 2025-02-18 | 20.48 | 20.54 | 20.11 | 20.16 | -2.04% | 421,616 | 856,166,927 |
| 2025-02-17 | 21.19 | 21.23 | 20.42 | 20.58 | -2.88% | 552,103 | 1,140,730,692 |
| 2025-02-14 | 21.15 | 21.34 | 21.03 | 21.19 | +0.38% | 291,250 | 616,419,927 |
| 2025-02-13 | 21.17 | 21.34 | 21.03 | 21.11 | -0.09% | 291,618 | 617,850,373 |
| 2025-02-12 | 21.2 | 21.31 | 21 | 21.13 | -0.33% | 271,015 | 572,069,069 |
| 2025-02-11 | 21.21 | 21.41 | 20.94 | 21.2 | 0% | 335,421 | 708,109,929 |
| 2025-02-10 | 21.22 | 21.39 | 20.92 | 21.2 | -0.33% | 265,366 | 563,630,560 |
| 2025-02-07 | 20.78 | 21.36 | 20.65 | 21.27 | +1.97% | 332,349 | 703,193,189 |
| 2025-02-06 | 20.87 | 20.99 | 20.65 | 20.86 | -0.05% | 366,617 | 762,647,146 |
| 2025-02-05 | 21.8 | 21.9 | 20.8 | 20.87 | -4.05% | 439,520 | 922,278,228 |
| 2025-01-27 | 21.69 | 21.95 | 21.58 | 21.75 | +0.79% | 215,875 | 470,461,026 |
| 2025-01-24 | 21.28 | 21.95 | 21.22 | 21.58 | +1.08% | 357,708 | 773,473,049 |
| 2025-01-23 | 21.2 | 21.43 | 21.06 | 21.35 | +1.33% | 266,733 | 567,487,099 |
| 2025-01-22 | 21.51 | 21.6 | 21.02 | 21.07 | -2.05% | 357,223 | 756,965,678 |
| 2025-01-21 | 21.89 | 21.9 | 21.33 | 21.51 | -1.51% | 344,939 | 742,219,918 |
| 2025-01-20 | 21.95 | 22.2 | 21.6 | 21.84 | -0.46% | 318,287 | 696,226,325 |
| 2025-01-17 | 22.4 | 22.63 | 21.9 | 21.94 | -1.75% | 334,343 | 742,651,358 |
| 2025-01-16 | 22.01 | 22.42 | 21.94 | 22.33 | +1.96% | 387,165 | 860,362,703 |
| 2025-01-15 | 22.08 | 22.43 | 21.78 | 21.9 | -1.22% | 429,792 | 948,298,118 |
| 2025-01-14 | 22.24 | 22.28 | 21.86 | 22.17 | +0.27% | 298,999 | 661,500,715 |
| 2025-01-13 | 22.15 | 22.48 | 22 | 22.11 | -0.18% | 226,947 | 504,119,734 |
| 2025-01-10 | 22.24 | 22.41 | 21.81 | 22.15 | +0.23% | 277,029 | 613,305,280 |
| 2025-01-09 | 22.54 | 22.54 | 21.8 | 22.1 | -1.95% | 282,038 | 623,256,748 |
| 2025-01-08 | 22.68 | 22.76 | 22.36 | 22.54 | -0.4% | 248,148 | 559,923,507 |
| 2025-01-07 | 23.18 | 23.18 | 22.52 | 22.63 | -2.29% | 255,722 | 580,848,816 |
| 2025-01-06 | 23.52 | 23.52 | 22.82 | 23.16 | -1.57% | 326,326 | 756,968,496 |
| 2025-01-03 | 23.26 | 23.73 | 23.13 | 23.53 | +1.77% | 407,307 | 956,407,473 |
| 2025-01-02 | 23.38 | 23.78 | 23.11 | 23.12 | -0.6% | 361,110 | 843,344,552 |
| 2024-12-31 | 23.25 | 23.63 | 23.25 | 23.26 | -0.34% | 379,943 | 892,928,890 |
| 2024-12-30 | 22.88 | 23.45 | 22.83 | 23.34 | +2.41% | 483,413 | 1,125,004,192 |
| 2024-12-27 | 23.01 | 23.1 | 22.38 | 22.79 | -0.78% | 549,453 | 1,243,507,921 |
| 2024-12-26 | 23.45 | 23.49 | 22.95 | 22.97 | -2.05% | 396,678 | 917,393,159 |
| 2024-12-25 | 23.31 | 23.67 | 23.23 | 23.45 | +0.77% | 385,307 | 903,924,026 |
| 2024-12-24 | 23.57 | 23.65 | 23.15 | 23.27 | -1.36% | 475,389 | 1,108,640,799 |
| 2024-12-23 | 23.59 | 23.94 | 23.48 | 23.59 | -0.21% | 317,283 | 752,459,629 |
| 2024-12-20 | 24.43 | 24.43 | 23.51 | 23.64 | -3.67% | 557,535 | 1,323,617,133 |
| 2024-12-19 | 24.98 | 25.29 | 24.43 | 24.54 | -2.54% | 286,852 | 711,777,652 |
| 2024-12-18 | 25.45 | 25.52 | 25.12 | 25.18 | -0.47% | 324,054 | 820,630,546 |
| 2024-12-17 | 25.09 | 25.65 | 25.03 | 25.3 | +1.48% | 348,591 | 885,317,811 |
| 2024-12-16 | 24.85 | 25.08 | 24.63 | 24.93 | +1.3% | 295,779 | 735,440,484 |
| 2024-12-13 | 24.94 | 25.17 | 24.6 | 24.61 | -2.26% | 386,227 | 956,827,782 |
| 2024-12-12 | 25.43 | 25.43 | 25 | 25.18 | -0.28% | 261,750 | 658,281,165 |
| 2024-12-11 | 24.67 | 25.35 | 24.55 | 25.25 | +2.6% | 382,019 | 955,108,681 |
| 2024-12-10 | 25.09 | 25.09 | 24.52 | 24.61 | +0.12% | 383,553 | 947,492,472 |
| 2024-12-09 | 24.98 | 24.98 | 23.94 | 24.58 | -0.85% | 444,790 | 1,092,530,112 |
| 2024-12-06 | 25.04 | 25.17 | 24.78 | 24.79 | -0.64% | 305,187 | 761,827,211 |
| 2024-12-05 | 24.92 | 25.04 | 24.73 | 24.95 | +0.12% | 312,542 | 779,397,889 |
| 2024-12-04 | 24 | 25.1 | 23.97 | 24.92 | +3.53% | 618,471 | 1,528,837,355 |
| 2024-12-03 | 23.53 | 24.17 | 23.45 | 24.07 | +2.34% | 477,697 | 1,144,733,267 |
| 2024-12-02 | 23.39 | 23.59 | 23.06 | 23.52 | +0.73% | 298,848 | 699,542,279 |
| 2024-11-29 | 23.47 | 23.62 | 23.17 | 23.35 | -0.04% | 228,668 | 535,256,823 |
| 2024-11-28 | 23.62 | 23.86 | 23.32 | 23.36 | -1.1% | 224,052 | 527,650,001 |
| 2024-11-27 | 23.39 | 23.7 | 23.15 | 23.62 | +1.03% | 222,872 | 524,211,702 |
| 2024-11-26 | 23.11 | 23.66 | 23 | 23.38 | +0.86% | 223,470 | 523,386,770 |
| 2024-11-25 | 23.69 | 23.72 | 23.16 | 23.18 | -0.98% | 262,445 | 614,160,210 |
| 2024-11-22 | 24.06 | 24.22 | 23.35 | 23.41 | -2.66% | 384,777 | 907,888,959 |
| 2024-11-21 | 23.8 | 24.29 | 23.8 | 24.05 | +0.63% | 304,427 | 733,946,811 |
| 2024-11-20 | 23.7 | 23.99 | 23.52 | 23.9 | +0.8% | 285,945 | 680,322,129 |
| 2024-11-19 | 23.88 | 23.97 | 23.43 | 23.71 | -0.63% | 392,501 | 930,465,747 |
| 2024-11-18 | 23.63 | 24.2 | 23.6 | 23.86 | +1.4% | 498,988 | 1,192,802,978 |
| 2024-11-15 | 23.44 | 23.78 | 23.22 | 23.53 | +0.38% | 362,126 | 854,883,857 |
| 2024-11-14 | 23.51 | 23.85 | 23.28 | 23.44 | -0.8% | 308,018 | 728,003,676 |
| 2024-11-13 | 23.12 | 24.04 | 23.08 | 23.63 | +2.03% | 500,748 | 1,183,442,729 |
| 2024-11-12 | 23.35 | 23.65 | 23.13 | 23.16 | -1.45% | 456,234 | 1,066,455,859 |
| 2024-11-11 | 23.8 | 24.05 | 23.3 | 23.5 | -2.89% | 661,650 | 1,553,835,581 |
| 2024-11-08 | 24.4 | 24.73 | 24.08 | 24.2 | -0.82% | 371,116 | 903,585,510 |
| 2024-11-07 | 23.88 | 24.4 | 23.82 | 24.4 | +1.46% | 465,585 | 1,125,449,362 |
| 2024-11-06 | 25.08 | 25.08 | 23.87 | 24.05 | -4.11% | 765,521 | 1,864,973,892 |
| 2024-11-05 | 25.15 | 25.3 | 24.76 | 25.08 | -0.59% | 424,542 | 1,061,364,304 |
| 2024-11-04 | 25.2 | 25.23 | 24.85 | 25.23 | +0.24% | 223,606 | 560,206,060 |
| 2024-11-01 | 24.8 | 25.39 | 24.53 | 25.17 | +1.99% | 384,631 | 966,239,815 |
| 2024-10-31 | 24.5 | 25.06 | 24.23 | 24.68 | -0.16% | 280,472 | 689,914,233 |
| 2024-10-30 | 24.9 | 25.27 | 24.33 | 24.72 | -1.12% | 404,833 | 997,117,224 |
| 2024-10-29 | 25.24 | 25.35 | 24.73 | 25 | -0.99% | 311,473 | 780,760,305 |
| 2024-10-28 | 25 | 25.25 | 24.81 | 25.25 | +1% | 372,614 | 932,859,045 |
| 2024-10-25 | 25.25 | 25.26 | 24.86 | 25 | -0.44% | 302,533 | 756,338,230 |
| 2024-10-24 | 24.91 | 25.18 | 24.83 | 25.11 | +0.12% | 315,719 | 789,754,480 |
| 2024-10-23 | 25.07 | 25.17 | 24.64 | 25.08 | -0.99% | 374,895 | 934,732,348 |
| 2024-10-22 | 24.97 | 25.53 | 24.81 | 25.33 | +1.32% | 293,438 | 740,482,044 |
| 2024-10-21 | 25.15 | 25.35 | 24.8 | 25 | -0.64% | 476,947 | 1,192,605,677 |
| 2024-10-18 | 24.97 | 25.44 | 24.78 | 25.16 | +0.76% | 399,205 | 1,002,077,104 |
| 2024-10-17 | 25.24 | 25.84 | 24.96 | 24.97 | -0.24% | 254,255 | 645,607,176 |
| 2024-10-16 | 24.88 | 25.4 | 24.76 | 25.03 | +0.08% | 277,849 | 698,468,300 |
| 2024-10-15 | 25.79 | 25.83 | 25.01 | 25.01 | -3.25% | 312,171 | 792,089,218 |
| 2024-10-14 | 25.5 | 26.36 | 24.87 | 25.85 | +1.77% | 478,360 | 1,241,180,632 |
| 2024-10-11 | 25.77 | 26.26 | 25.1 | 25.4 | -0.7% | 458,553 | 1,178,290,996 |
| 2024-10-10 | 25.06 | 26.25 | 24.68 | 25.58 | +3.65% | 801,284 | 2,058,723,262 |
| 2024-10-09 | 26.04 | 26.58 | 24.61 | 24.68 | -5.66% | 855,804 | 2,169,929,547 |
| 2024-10-08 | 29.33 | 29.87 | 25.77 | 26.16 | -5.15% | 1,330,727 | 3,600,000,178 |
| 2024-09-30 | 27.25 | 28.11 | 25.99 | 27.58 | +3.3% | 1,214,888 | 3,259,016,329 |
| 2024-09-27 | 27.26 | 27.54 | 25.76 | 26.7 | -0.11% | 193,659 | 513,839,760 |
| 2024-09-26 | 25.82 | 26.77 | 25.35 | 26.73 | +5.15% | 361,553 | 940,509,510 |
| 2024-09-25 | 25.87 | 26.5 | 25.2 | 25.42 | +0.28% | 429,768 | 1,099,407,199 |
| 2024-09-24 | 24.42 | 25.35 | 24.1 | 25.35 | +5.85% | 356,452 | 881,350,544 |
| 2024-09-23 | 23.56 | 24.1 | 23.43 | 23.95 | +1.96% | 173,539 | 414,289,479 |
| 2024-09-20 | 23 | 23.61 | 22.98 | 23.49 | +1.95% | 224,188 | 524,863,564 |
| 2024-09-19 | 23.25 | 23.3 | 22.75 | 23.04 | -0.9% | 196,685 | 452,394,539 |
| 2024-09-18 | 22.26 | 23.34 | 22.2 | 23.25 | +4.4% | 220,146 | 505,515,081 |
| 2024-09-13 | 22.17 | 22.69 | 22.13 | 22.27 | +0.45% | 181,088 | 405,127,075 |
| 2024-09-12 | 22.12 | 22.3 | 21.8 | 22.17 | +0.64% | 166,926 | 368,379,309 |
| 2024-09-11 | 22.72 | 22.72 | 21.6 | 22.03 | -2.69% | 320,946 | 704,024,618 |
| 2024-09-10 | 22.22 | 22.89 | 22.21 | 22.64 | +1.84% | 215,312 | 487,375,559 |
| 2024-09-09 | 22.52 | 22.68 | 21.81 | 22.23 | -2.5% | 429,938 | 952,534,874 |
| 2024-09-06 | 22.9 | 23.54 | 22.66 | 22.8 | -5.28% | 419,575 | 966,049,965 |
| 2024-09-05 | 24.47 | 24.87 | 23.98 | 24.07 | -1.43% | 176,450 | 427,450,805 |
| 2024-09-04 | 24.45 | 24.58 | 24.01 | 24.42 | -0.81% | 133,201 | 324,607,111 |
| 2024-09-03 | 24.75 | 25.16 | 24.16 | 24.62 | -0.73% | 185,578 | 455,094,259 |
| 2024-09-02 | 24.6 | 25.05 | 24.38 | 24.8 | +0.57% | 210,509 | 522,593,716 |
| 2024-08-30 | 24.23 | 25.09 | 23.81 | 24.66 | +3.18% | 349,967 | 860,678,992 |
| 2024-08-29 | 23.99 | 24.01 | 23.63 | 23.9 | -0.04% | 103,890 | 247,560,282 |
| 2024-08-28 | 23.95 | 24.24 | 23.68 | 23.91 | -0.46% | 171,891 | 411,085,114 |
| 2024-08-27 | 23.54 | 24.14 | 23.38 | 24.02 | +1.65% | 208,772 | 499,452,724 |
| 2024-08-26 | 23.65 | 23.79 | 23.25 | 23.63 | -0.08% | 180,396 | 422,571,819 |
| 2024-08-23 | 23.45 | 24.08 | 23.37 | 23.65 | +0.55% | 155,756 | 369,502,952 |
| 2024-08-22 | 23.56 | 23.68 | 23.1 | 23.52 | -0.17% | 177,543 | 416,500,580 |
| 2024-08-21 | 23.7 | 23.82 | 23.07 | 23.56 | -0.51% | 180,898 | 423,114,662 |
| 2024-08-20 | 24.38 | 24.38 | 23.5 | 23.68 | -2.55% | 222,842 | 529,046,076 |
| 2024-08-19 | 24.2 | 24.66 | 24 | 24.3 | +0.21% | 156,068 | 379,655,684 |
| 2024-08-16 | 23.86 | 24.38 | 23.77 | 24.25 | +1.81% | 202,970 | 490,448,994 |
| 2024-08-15 | 23.05 | 23.98 | 22.97 | 23.82 | +3.43% | 241,878 | 573,203,213 |
| 2024-08-14 | 23.09 | 23.25 | 22.83 | 23.03 | -0.52% | 106,185 | 245,017,320 |
| 2024-08-13 | 23.17 | 23.25 | 22.73 | 23.15 | +0.26% | 117,315 | 269,849,297 |
| 2024-08-12 | 22.41 | 23.3 | 22.34 | 23.09 | +2.12% | 171,677 | 394,950,734 |
| 2024-08-09 | 22.72 | 22.76 | 22.29 | 22.61 | +0.04% | 216,388 | 486,875,406 |
| 2024-08-08 | 23.12 | 23.13 | 22.58 | 22.6 | -1.78% | 172,846 | 393,465,269 |
| 2024-08-07 | 22.58 | 23.34 | 22.4 | 23.01 | +1.63% | 247,168 | 571,158,550 |
| 2024-08-06 | 23.41 | 23.41 | 22.41 | 22.64 | -2.12% | 260,375 | 592,149,281 |
| 2024-08-05 | 23.3 | 23.55 | 23 | 23.13 | -1.03% | 233,257 | 542,681,077 |
| 2024-08-02 | 23.03 | 23.42 | 22.77 | 23.37 | +0.91% | 216,554 | 501,105,326 |
| 2024-08-01 | 23.57 | 23.95 | 23.14 | 23.16 | -0.98% | 212,079 | 495,606,127 |
| 2024-07-31 | 23 | 23.66 | 22.73 | 23.39 | +2.01% | 251,727 | 589,243,127 |
| 2024-07-30 | 23.56 | 23.58 | 22.75 | 22.93 | -2.63% | 223,990 | 516,392,212 |
| 2024-07-29 | 23.76 | 23.85 | 23.35 | 23.55 | -0.88% | 186,842 | 439,529,437 |
| 2024-07-26 | 23.7 | 23.9 | 23.41 | 23.76 | +0.08% | 169,045 | 399,683,390 |
| 2024-07-25 | 24.15 | 24.18 | 23.35 | 23.74 | -2.1% | 269,992 | 637,912,006 |
| 2024-07-24 | 23.97 | 24.34 | 23.63 | 24.25 | +1.59% | 241,588 | 579,748,764 |
| 2024-07-23 | 24.22 | 24.39 | 23.87 | 23.87 | -1.57% | 226,923 | 546,484,572 |
| 2024-07-22 | 25.33 | 25.33 | 23.64 | 24.25 | -4.53% | 515,575 | 1,244,307,598 |
| 2024-07-19 | 25.14 | 25.8 | 24.96 | 25.4 | +0.75% | 279,219 | 704,834,082 |
| 2024-07-18 | 25.11 | 25.36 | 24.79 | 25.21 | +0.72% | 174,135 | 436,016,221 |
| 2024-07-17 | 25.59 | 25.66 | 24.76 | 25.03 | -2.19% | 190,284 | 475,992,862 |
| 2024-07-16 | 25.45 | 25.66 | 25.33 | 25.59 | +0.2% | 186,049 | 474,767,939 |
| 2024-07-15 | 24.81 | 25.61 | 24.59 | 25.54 | +2.45% | 233,866 | 592,389,453 |
| 2024-07-12 | 25.58 | 25.59 | 24.65 | 24.93 | -1.85% | 201,143 | 502,761,792 |
| 2024-07-11 | 25.28 | 25.59 | 25 | 25.4 | 0% | 235,640 | 597,308,152 |
| 2024-07-10 | 26.41 | 26.56 | 25.27 | 25.4 | -4.55% | 391,886 | 1,003,933,255 |
| 2024-07-09 | 26.4 | 26.7 | 25.9 | 26.61 | +0.8% | 219,526 | 579,552,669 |
| 2024-07-08 | 26 | 26.68 | 25.92 | 26.4 | +1.34% | 213,091 | 562,137,771 |
| 2024-07-05 | 26.22 | 26.38 | 25.6 | 26.05 | -0.88% | 258,309 | 670,050,186 |
| 2024-07-04 | 26.32 | 26.7 | 26.02 | 26.28 | +0.31% | 216,375 | 568,244,003 |
| 2024-07-03 | 26.66 | 26.99 | 26.08 | 26.2 | -2.24% | 220,303 | 581,899,282 |
| 2024-07-02 | 26.88 | 27.12 | 26.43 | 26.8 | -0.26% | 192,463 | 514,820,931 |
| 2024-07-01 | 25.77 | 27.25 | 25.58 | 26.87 | +4.27% | 280,661 | 748,603,437 |
| 2024-06-28 | 25.29 | 25.84 | 25.03 | 25.77 | -3.23% | 251,692 | 643,908,744 |
| 2024-06-27 | 27 | 27 | 26.38 | 26.63 | -0.63% | 265,306 | 706,573,494 |
| 2024-06-26 | 26.8 | 27.05 | 26.53 | 26.8 | 0% | 210,562 | 563,200,154 |
| 2024-06-25 | 27.27 | 27.28 | 26.64 | 26.8 | -0.78% | 194,985 | 523,139,023 |
| 2024-06-24 | 27.2 | 27.78 | 26.74 | 27.01 | -1.1% | 216,709 | 586,113,691 |
| 2024-06-21 | 27.42 | 27.84 | 27.04 | 27.31 | -1.01% | 273,326 | 749,254,772 |
| 2024-06-20 | 27 | 27.88 | 26.92 | 27.59 | +2.3% | 271,234 | 743,926,039 |
| 2024-06-19 | 27.15 | 27.56 | 26.88 | 26.97 | -0.77% | 177,196 | 481,293,488 |
| 2024-06-18 | 27.16 | 27.32 | 26.79 | 27.18 | +0.41% | 175,550 | 475,480,782 |
| 2024-06-17 | 27.18 | 27.6 | 26.9 | 27.07 | -1.13% | 257,790 | 699,834,100 |
| 2024-06-14 | 27.71 | 27.85 | 27.1 | 27.38 | -1.19% | 319,118 | 874,362,421 |
| 2024-06-13 | 27.76 | 27.96 | 27.42 | 27.71 | -0.36% | 275,465 | 761,197,294 |
| 2024-06-12 | 26.65 | 28.03 | 26.38 | 27.81 | +4.71% | 572,718 | 1,571,593,081 |
| 2024-06-11 | 26.69 | 26.95 | 26.27 | 26.56 | -0.56% | 378,181 | 1,003,382,906 |
| 2024-06-07 | 26.7 | 26.95 | 26.51 | 26.71 | +0.19% | 250,613 | 669,850,438 |
| 2024-06-06 | 25.89 | 27.11 | 25.62 | 26.66 | +3.65% | 386,483 | 1,025,651,327 |
| 2024-06-05 | 25.68 | 26.18 | 25.58 | 25.72 | +0.78% | 277,961 | 718,875,005 |
| 2024-06-04 | 26.2 | 26.22 | 25.48 | 25.52 | -3.37% | 463,232 | 1,193,287,593 |
| 2024-06-03 | 26 | 26.45 | 25.74 | 26.41 | +1.46% | 286,173 | 749,891,791 |
| 2024-05-31 | 25.95 | 26.18 | 25.69 | 26.03 | +1.36% | 319,160 | 828,419,620 |
| 2024-05-30 | 26.13 | 26.45 | 25.52 | 25.68 | -2.25% | 319,409 | 829,638,127 |
| 2024-05-29 | 26.29 | 26.62 | 26.05 | 26.27 | -0.23% | 222,375 | 585,587,690 |
| 2024-05-28 | 26.1 | 26.59 | 25.98 | 26.33 | +1.11% | 251,200 | 661,255,735 |
| 2024-05-27 | 25.49 | 26.71 | 25.42 | 26.04 | +2.64% | 410,953 | 1,077,295,167 |
| 2024-05-24 | 25.7 | 25.96 | 25.35 | 25.37 | -0.94% | 226,733 | 580,653,908 |
| 2024-05-23 | 26.1 | 26.18 | 25.58 | 25.61 | -1.12% | 245,285 | 632,769,467 |
| 2024-05-22 | 25.85 | 26.4 | 25.53 | 25.9 | +0.23% | 440,127 | 1,145,270,031 |
| 2024-05-21 | 25.38 | 25.85 | 25.13 | 25.84 | +1.97% | 353,876 | 906,958,213 |
| 2024-05-20 | 24.4 | 25.43 | 24.39 | 25.34 | +3.85% | 403,356 | 1,008,065,087 |
| 2024-05-17 | 24.24 | 24.44 | 23.98 | 24.4 | +0.66% | 218,297 | 530,041,979 |
| 2024-05-16 | 24.6 | 24.78 | 24.18 | 24.24 | -1.46% | 368,150 | 897,504,336 |
| 2024-05-15 | 24.14 | 24.68 | 23.89 | 24.6 | +1.57% | 324,604 | 793,063,038 |
| 2024-05-14 | 24.39 | 24.49 | 23.7 | 24.22 | -0.94% | 432,822 | 1,037,614,754 |
| 2024-05-13 | 24.75 | 24.91 | 24.25 | 24.45 | -2.04% | 368,511 | 904,213,363 |
| 2024-05-10 | 24.92 | 25.35 | 24.8 | 24.96 | +0.2% | 317,071 | 793,691,158 |
| 2024-05-09 | 25.04 | 25.28 | 24.66 | 24.91 | -0.99% | 311,738 | 779,304,307 |
| 2024-05-08 | 23.96 | 25.34 | 23.88 | 25.16 | +4.88% | 658,324 | 1,634,206,759 |
| 2024-05-07 | 23.91 | 24.05 | 23.65 | 23.99 | +0.42% | 423,499 | 1,011,006,869 |
| 2024-05-06 | 24.88 | 24.88 | 23.6 | 23.89 | -2.61% | 677,647 | 1,615,459,066 |
| 2024-04-30 | 24.22 | 24.65 | 24.18 | 24.53 | +1.24% | 337,670 | 827,007,634 |
| 2024-04-29 | 24.82 | 24.88 | 23.74 | 24.23 | -3.31% | 786,773 | 1,904,105,322 |
| 2024-04-26 | 24.8 | 25.34 | 24.37 | 25.06 | -0.63% | 661,122 | 1,646,482,200 |
| 2024-04-25 | 25.22 | 25.5 | 24.88 | 25.22 | 0% | 287,213 | 721,963,809 |
| 2024-04-24 | 25.78 | 25.79 | 24.98 | 25.22 | -0.9% | 363,188 | 917,923,918 |
| 2024-04-23 | 25.59 | 26.03 | 25.09 | 25.45 | -1.62% | 382,436 | 976,649,440 |
| 2024-04-22 | 27.1 | 27.64 | 25.84 | 25.87 | -4.99% | 570,833 | 1,508,923,202 |
| 2024-04-19 | 26.91 | 27.47 | 26.81 | 27.23 | +0.96% | 230,380 | 626,899,648 |
| 2024-04-18 | 27.06 | 27.55 | 26.59 | 26.97 | -0.37% | 320,278 | 866,352,827 |
| 2024-04-17 | 26.9 | 27.18 | 26.5 | 27.07 | +0.11% | 247,769 | 667,047,644 |
| 2024-04-16 | 26.78 | 27.47 | 26.57 | 27.04 | +0.97% | 345,747 | 934,505,630 |
| 2024-04-15 | 25.75 | 26.99 | 25.75 | 26.78 | +3.24% | 358,422 | 952,687,205 |
| 2024-04-12 | 25.9 | 26.58 | 25.77 | 25.94 | -0.19% | 294,208 | 768,444,453 |
| 2024-04-11 | 25.61 | 26.21 | 25.33 | 25.99 | +1.17% | 319,505 | 827,651,734 |
| 2024-04-10 | 25.3 | 26.05 | 25.25 | 25.69 | +1.3% | 268,705 | 693,229,963 |
| 2024-04-09 | 25.7 | 25.87 | 25.01 | 25.36 | -0.43% | 246,392 | 625,252,453 |
| 2024-04-08 | 25.5 | 26.05 | 25.1 | 25.47 | -1.01% | 378,322 | 970,463,492 |
| 2024-04-03 | 25.26 | 25.84 | 25.05 | 25.73 | +1.9% | 360,750 | 920,689,924 |
| 2024-04-02 | 24.7 | 25.32 | 24.59 | 25.25 | +2.1% | 420,947 | 1,057,349,323 |
| 2024-04-01 | 24.7 | 24.85 | 24.15 | 24.73 | -1.43% | 644,034 | 1,574,978,872 |
| 2024-03-29 | 24.76 | 25.64 | 24.51 | 25.09 | +0.36% | 315,538 | 792,666,770 |
| 2024-03-28 | 25.08 | 25.18 | 24.58 | 25 | -0.56% | 416,692 | 1,037,085,840 |
| 2024-03-27 | 25.2 | 25.61 | 25 | 25.14 | -0.48% | 373,894 | 944,378,413 |
| 2024-03-26 | 26.14 | 26.2 | 24.9 | 25.26 | -2.81% | 453,421 | 1,146,153,791 |
| 2024-03-25 | 25.39 | 26.42 | 25.18 | 25.99 | +2.4% | 454,492 | 1,184,299,562 |
| 2024-03-22 | 25.3 | 25.68 | 25.2 | 25.38 | +1.12% | 474,680 | 1,210,314,811 |
| 2024-03-21 | 24.98 | 25.18 | 24.43 | 25.1 | +0.32% | 355,554 | 886,735,619 |
| 2024-03-20 | 24.63 | 25.35 | 24.56 | 25.02 | +0.89% | 447,525 | 1,116,898,208 |
| 2024-03-19 | 24.34 | 25.32 | 24.11 | 24.8 | +1.89% | 587,071 | 1,459,651,772 |
| 2024-03-18 | 24.53 | 24.64 | 23.95 | 24.34 | -1.5% | 599,978 | 1,459,071,279 |
| 2024-03-15 | 24.9 | 24.91 | 24.01 | 24.71 | -1.79% | 882,726 | 2,158,936,286 |
| 2024-03-14 | 24.95 | 25.35 | 24.48 | 25.16 | -0.32% | 429,345 | 1,076,082,853 |
| 2024-03-13 | 25.25 | 25.49 | 24.62 | 25.24 | -0.98% | 492,448 | 1,234,069,545 |
| 2024-03-12 | 26.26 | 26.45 | 25.38 | 25.49 | -3.63% | 625,257 | 1,609,341,512 |
| 2024-03-11 | 27.34 | 27.42 | 26.27 | 26.45 | -3.92% | 471,313 | 1,251,558,270 |
| 2024-03-08 | 27.73 | 27.8 | 27.09 | 27.53 | -0.72% | 311,320 | 855,359,964 |
| 2024-03-07 | 27.03 | 27.79 | 26.91 | 27.73 | +2.4% | 292,843 | 807,313,113 |
| 2024-03-06 | 27.32 | 27.88 | 26.7 | 27.08 | +0.41% | 420,031 | 1,147,864,914 |
| 2024-03-05 | 26.79 | 27.31 | 26.57 | 26.97 | +0.67% | 395,846 | 1,065,466,444 |
| 2024-03-04 | 25.68 | 26.85 | 25.55 | 26.79 | +3.72% | 392,777 | 1,034,599,392 |
| 2024-03-01 | 25.61 | 26.13 | 25.48 | 25.83 | +0.12% | 383,729 | 992,800,924 |
| 2024-02-29 | 25.9 | 26.26 | 25.44 | 25.8 | -1.41% | 414,496 | 1,068,001,362 |
| 2024-02-28 | 26.08 | 26.39 | 25.01 | 26.17 | +0.65% | 476,631 | 1,230,007,429 |
| 2024-02-27 | 26 | 26.3 | 25.65 | 26 | -0.99% | 321,330 | 833,706,369 |
| 2024-02-26 | 26.33 | 27 | 25.94 | 26.26 | -1.46% | 368,180 | 972,862,361 |
| 2024-02-23 | 26.96 | 27.02 | 26.49 | 26.65 | -0.97% | 344,206 | 918,440,517 |
| 2024-02-22 | 25.26 | 26.91 | 25.25 | 26.91 | +5.86% | 398,353 | 1,048,448,763 |
| 2024-02-21 | 25.58 | 25.99 | 25.21 | 25.42 | -0.78% | 357,353 | 911,337,967 |
| 2024-02-20 | 25.34 | 26.16 | 25.25 | 25.62 | +0.99% | 393,565 | 1,012,304,137 |
| 2024-02-19 | 24.09 | 25.4 | 23.76 | 25.37 | +4.88% | 549,043 | 1,365,186,218 |
| 2024-02-08 | 23.8 | 24.23 | 23.48 | 24.19 | +0.71% | 433,863 | 1,037,059,365 |
| 2024-02-07 | 24.15 | 24.15 | 23.32 | 24.02 | -0.87% | 746,284 | 1,771,259,333 |
| 2024-02-06 | 24.46 | 24.71 | 24.01 | 24.23 | -1.1% | 444,372 | 1,079,233,057 |
| 2024-02-05 | 24.05 | 24.5 | 23.92 | 24.5 | +1.87% | 402,696 | 977,663,832 |
| 2024-02-02 | 23.93 | 24.2 | 23.45 | 24.05 | +0.5% | 398,425 | 951,019,124 |
| 2024-02-01 | 24.1 | 24.42 | 23.6 | 23.93 | -1.03% | 407,218 | 976,455,693 |
| 2024-01-31 | 23.77 | 24.28 | 23.52 | 24.18 | +1.34% | 430,310 | 1,034,349,326 |
| 2024-01-30 | 23.73 | 24.19 | 23.36 | 23.86 | +0.34% | 281,786 | 669,907,472 |
| 2024-01-29 | 24 | 24.01 | 23.58 | 23.78 | -0.92% | 262,505 | 625,090,460 |
| 2024-01-26 | 23.41 | 24 | 23.38 | 24 | +1.27% | 352,895 | 835,932,634 |
| 2024-01-25 | 23.51 | 24.04 | 23.4 | 23.7 | +1.59% | 430,293 | 1,020,608,885 |
| 2024-01-24 | 22.85 | 23.55 | 22.85 | 23.33 | +2.1% | 376,382 | 873,246,210 |
| 2024-01-23 | 22.43 | 22.98 | 22.33 | 22.85 | +1.29% | 336,295 | 762,260,431 |
| 2024-01-22 | 22.72 | 22.8 | 22.32 | 22.56 | -0.7% | 399,606 | 904,389,754 |
| 2024-01-19 | 23.08 | 23.18 | 22.58 | 22.72 | -1.98% | 406,234 | 927,291,069 |
| 2024-01-18 | 22.81 | 23.33 | 22.22 | 23.18 | +1.58% | 677,009 | 1,541,644,638 |
| 2024-01-17 | 22.95 | 23.26 | 22.8 | 22.82 | -0.52% | 444,491 | 1,025,030,275 |
| 2024-01-16 | 22.84 | 23.09 | 22.66 | 22.94 | -0.09% | 327,744 | 750,239,790 |
| 2024-01-15 | 22.41 | 23 | 22.36 | 22.96 | +2.04% | 466,835 | 1,065,891,173 |
| 2024-01-12 | 22.21 | 22.55 | 22.1 | 22.5 | +1.58% | 256,102 | 573,247,298 |
| 2024-01-11 | 22.36 | 22.46 | 21.95 | 22.15 | -1.12% | 354,125 | 784,883,682 |
| 2024-01-10 | 22.49 | 22.99 | 22.3 | 22.4 | -0.04% | 349,775 | 787,232,195 |
| 2024-01-09 | 22.05 | 22.52 | 21.86 | 22.41 | +0.72% | 423,002 | 942,222,342 |
| 2024-01-08 | 22.04 | 22.36 | 21.85 | 22.25 | +0.59% | 568,001 | 1,260,569,970 |
| 2024-01-05 | 21.98 | 22.36 | 21.89 | 22.12 | +0.41% | 572,692 | 1,266,580,436 |
| 2024-01-04 | 21.54 | 22.05 | 21.4 | 22.03 | +2.47% | 505,184 | 1,106,479,147 |
| 2024-01-03 | 21.24 | 21.54 | 21.09 | 21.5 | +0.7% | 355,313 | 761,535,304 |
| 2024-01-02 | 20.7 | 21.45 | 20.68 | 21.35 | +2.2% | 483,737 | 1,026,382,686 |
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：