股票概览
26.07
-1.59%
-0.42
26.6
开盘价
26.6
最高价
25.95
最低价
116,726
成交量
数据更新至: 2025-03-25
技术指标
26.65
MA5 (5日均线)
26.57
MA10 (10日均线)
25.85
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 | 26.6 | 26.6 | 25.95 | 26.07 | -1.59% | 116,726 | 305,817,897 |
| 2025-03-24 | 26.35 | 26.67 | 26.12 | 26.49 | +0.53% | 177,200 | 467,428,883 |
| 2025-03-21 | 27.35 | 27.56 | 26.32 | 26.35 | -4.25% | 259,780 | 696,486,703 |
| 2025-03-20 | 26.81 | 27.79 | 26.47 | 27.52 | +2.65% | 354,241 | 966,141,941 |
| 2025-03-19 | 26.5 | 26.98 | 26.4 | 26.81 | +1.06% | 211,660 | 566,552,659 |
| 2025-03-18 | 26.4 | 26.62 | 26.2 | 26.53 | +0.53% | 154,932 | 409,863,323 |
| 2025-03-17 | 26.65 | 26.96 | 26.3 | 26.39 | -0.68% | 197,867 | 525,307,479 |
| 2025-03-14 | 26.2 | 26.8 | 26.17 | 26.57 | +1.49% | 244,150 | 648,475,365 |
| 2025-03-13 | 26.51 | 27 | 26.08 | 26.18 | -2.13% | 305,640 | 807,508,378 |
| 2025-03-12 | 25.57 | 27 | 25.56 | 26.75 | +6.87% | 706,054 | 1,867,534,581 |
| 2025-03-11 | 24.7 | 25.03 | 24.46 | 25.03 | +0.68% | 187,474 | 465,586,898 |
| 2025-03-10 | 25.09 | 25.16 | 24.78 | 24.86 | -0.88% | 194,231 | 483,639,727 |
| 2025-03-07 | 25 | 25.38 | 24.76 | 25.08 | -0.08% | 196,862 | 493,502,498 |
| 2025-03-06 | 25.05 | 25.24 | 24.91 | 25.1 | +0.48% | 178,164 | 447,638,100 |
| 2025-03-05 | 25.15 | 25.21 | 24.75 | 24.98 | -0.4% | 156,020 | 389,123,032 |
| 2025-03-04 | 25.25 | 25.27 | 24.95 | 25.08 | -1.45% | 173,458 | 434,991,758 |
| 2025-03-03 | 25.1 | 25.9 | 24.98 | 25.45 | +2.21% | 296,223 | 757,840,389 |
| 2025-02-28 | 25.62 | 25.88 | 24.9 | 24.9 | -3.26% | 249,387 | 632,410,267 |
| 2025-02-27 | 25.12 | 25.79 | 25.07 | 25.74 | +2.47% | 317,740 | 810,574,950 |
| 2025-02-26 | 25.3 | 25.32 | 25 | 25.12 | -0.16% | 152,070 | 381,935,880 |
| 2025-02-25 | 24.95 | 25.43 | 24.85 | 25.16 | -0.08% | 170,391 | 428,862,484 |
| 2025-02-24 | 25.18 | 25.49 | 24.92 | 25.18 | -0.04% | 172,037 | 433,515,688 |
| 2025-02-21 | 24.99 | 25.22 | 24.81 | 25.19 | +0.8% | 205,375 | 514,626,318 |
| 2025-02-20 | 25.2 | 25.27 | 24.69 | 24.99 | -1.42% | 226,520 | 564,803,397 |
| 2025-02-19 | 25.29 | 25.45 | 25.13 | 25.35 | +0.24% | 145,074 | 366,543,202 |
| 2025-02-18 | 25.34 | 25.7 | 25.11 | 25.29 | -0.59% | 165,889 | 421,763,438 |
| 2025-02-17 | 26 | 26.05 | 25.33 | 25.44 | -1.47% | 196,195 | 500,708,854 |
| 2025-02-14 | 24.84 | 26.32 | 24.84 | 25.82 | +3.61% | 353,477 | 905,302,967 |
| 2025-02-13 | 25.33 | 25.35 | 24.91 | 24.92 | -1.58% | 166,259 | 417,795,732 |
| 2025-02-12 | 24.97 | 25.35 | 24.76 | 25.32 | +0.84% | 164,841 | 413,078,974 |
| 2025-02-11 | 25.81 | 25.92 | 24.93 | 25.11 | -2.71% | 237,953 | 599,652,269 |
| 2025-02-10 | 26.3 | 26.34 | 25.7 | 25.81 | -0.15% | 235,987 | 611,347,023 |
| 2025-02-07 | 25.09 | 26 | 25 | 25.85 | +3.07% | 369,384 | 946,178,626 |
| 2025-02-06 | 24.51 | 25.09 | 24.06 | 25.08 | +2.08% | 317,156 | 779,572,080 |
| 2025-02-05 | 24.88 | 24.9 | 24.51 | 24.57 | -1.25% | 195,812 | 482,944,970 |
| 2025-01-27 | 24.85 | 25.12 | 24.68 | 24.88 | +0.53% | 143,147 | 356,976,769 |
| 2025-01-24 | 24.65 | 25.1 | 24.59 | 24.75 | 0% | 243,638 | 604,161,878 |
| 2025-01-23 | 24.9 | 25.14 | 24.59 | 24.75 | +0.04% | 168,982 | 419,693,534 |
| 2025-01-22 | 25.18 | 25.23 | 24.64 | 24.74 | -1.94% | 142,549 | 353,455,845 |
| 2025-01-21 | 25.35 | 25.43 | 25.04 | 25.23 | -0.2% | 124,513 | 313,888,277 |
| 2025-01-20 | 25.73 | 25.85 | 25.18 | 25.28 | -0.67% | 170,468 | 434,296,676 |
| 2025-01-17 | 25.18 | 25.57 | 25.02 | 25.45 | +0.71% | 115,909 | 293,780,752 |
| 2025-01-16 | 25.54 | 25.79 | 25.14 | 25.27 | -0.94% | 173,099 | 439,468,414 |
| 2025-01-15 | 26.3 | 26.36 | 25.43 | 25.51 | -1.62% | 171,039 | 439,312,271 |
| 2025-01-14 | 24.78 | 25.95 | 24.68 | 25.93 | +4.73% | 187,702 | 477,877,259 |
| 2025-01-13 | 24.42 | 25.09 | 24.36 | 24.76 | +0.65% | 120,182 | 297,931,952 |
| 2025-01-10 | 25.06 | 25.19 | 24.6 | 24.6 | -1.72% | 132,867 | 330,475,775 |
| 2025-01-09 | 24.82 | 25.19 | 24.82 | 25.03 | +0.56% | 99,509 | 248,862,504 |
| 2025-01-08 | 25.09 | 25.16 | 24.44 | 24.89 | -0.84% | 172,165 | 426,305,968 |
| 2025-01-07 | 25.23 | 25.54 | 24.95 | 25.1 | -0.59% | 140,132 | 352,543,871 |
| 2025-01-06 | 25.25 | 25.45 | 25.01 | 25.25 | 0% | 127,018 | 320,394,455 |
| 2025-01-03 | 25.26 | 25.85 | 25.16 | 25.25 | -0.04% | 172,460 | 439,319,210 |
| 2025-01-02 | 26.29 | 26.34 | 25.07 | 25.26 | -4.06% | 232,980 | 597,013,486 |
| 2024-12-31 | 26.37 | 26.67 | 26.12 | 26.33 | -0.3% | 178,270 | 470,270,873 |
| 2024-12-30 | 26.41 | 26.58 | 26.22 | 26.41 | +0.04% | 134,408 | 354,743,043 |
| 2024-12-27 | 26.64 | 26.68 | 26.21 | 26.4 | -0.9% | 149,802 | 396,543,170 |
| 2024-12-26 | 26.73 | 26.85 | 26.45 | 26.64 | -0.34% | 112,677 | 299,983,384 |
| 2024-12-25 | 26.95 | 27.06 | 26.66 | 26.73 | -0.85% | 111,918 | 300,606,498 |
| 2024-12-24 | 26.66 | 27.03 | 26.6 | 26.96 | +1.16% | 144,619 | 388,615,942 |
| 2024-12-23 | 26.77 | 27.21 | 26.65 | 26.65 | -0.37% | 139,939 | 376,242,458 |
| 2024-12-20 | 27.14 | 27.25 | 26.7 | 26.75 | -1.44% | 153,701 | 412,786,540 |
| 2024-12-19 | 27.08 | 27.27 | 26.84 | 27.14 | -0.62% | 133,016 | 359,925,361 |
| 2024-12-18 | 27.28 | 27.5 | 27.18 | 27.31 | +0.52% | 178,290 | 487,209,905 |
| 2024-12-17 | 26.48 | 27.5 | 26.4 | 27.17 | +2.8% | 302,527 | 819,864,340 |
| 2024-12-16 | 26.85 | 26.86 | 26.35 | 26.43 | -1.2% | 144,287 | 383,255,446 |
| 2024-12-13 | 27.3 | 27.31 | 26.75 | 26.75 | -2.69% | 223,899 | 604,088,023 |
| 2024-12-12 | 27.22 | 27.56 | 27.03 | 27.49 | +0.99% | 226,390 | 619,009,502 |
| 2024-12-11 | 27.3 | 27.39 | 27.01 | 27.22 | 0% | 156,398 | 425,648,883 |
| 2024-12-10 | 27.54 | 27.92 | 27.2 | 27.22 | +0.96% | 345,167 | 951,162,332 |
| 2024-12-09 | 27.07 | 27.32 | 26.84 | 26.96 | -0.37% | 179,183 | 485,138,341 |
| 2024-12-06 | 26.78 | 27.3 | 26.6 | 27.06 | +0.41% | 227,899 | 614,450,962 |
| 2024-12-05 | 27.01 | 27.59 | 26.75 | 26.95 | -0.63% | 199,398 | 539,675,639 |
| 2024-12-04 | 27.45 | 27.72 | 26.95 | 27.12 | -2.34% | 303,399 | 827,489,050 |
| 2024-12-03 | 26.97 | 28.13 | 26.53 | 27.77 | +2.97% | 485,374 | 1,331,185,989 |
| 2024-12-02 | 26.28 | 27.05 | 26.25 | 26.97 | +3.02% | 338,720 | 906,097,582 |
| 2024-11-29 | 26.21 | 26.42 | 26 | 26.18 | +0.31% | 218,167 | 572,576,068 |
| 2024-11-28 | 26.79 | 26.8 | 26.06 | 26.1 | -1.66% | 166,602 | 437,600,553 |
| 2024-11-27 | 26.1 | 26.54 | 25.78 | 26.54 | +1.69% | 179,300 | 469,679,908 |
| 2024-11-26 | 26.31 | 26.44 | 26.07 | 26.1 | -1.69% | 169,576 | 444,267,751 |
| 2024-11-25 | 26.33 | 26.95 | 26.13 | 26.55 | +2.12% | 315,957 | 839,093,033 |
| 2024-11-22 | 27.12 | 27.14 | 25.99 | 26 | -4.62% | 336,263 | 892,815,469 |
| 2024-11-21 | 27.07 | 27.58 | 26.91 | 27.26 | -0.11% | 302,316 | 822,177,111 |
| 2024-11-20 | 27.52 | 27.52 | 26.88 | 27.29 | -0.94% | 279,374 | 758,434,604 |
| 2024-11-19 | 27.76 | 28.02 | 26.81 | 27.55 | -0.79% | 379,570 | 1,040,450,148 |
| 2024-11-18 | 28.77 | 28.98 | 27.53 | 27.77 | -3.24% | 477,350 | 1,342,372,283 |
| 2024-11-15 | 27.49 | 29.45 | 27.24 | 28.7 | +4.44% | 737,594 | 2,106,089,341 |
| 2024-11-14 | 28.27 | 28.45 | 27.41 | 27.48 | -2.76% | 264,420 | 737,060,372 |
| 2024-11-13 | 28.06 | 28.28 | 27.53 | 28.26 | -0.18% | 325,475 | 908,758,019 |
| 2024-11-12 | 28.66 | 29.22 | 28.02 | 28.31 | -0.94% | 590,152 | 1,692,477,212 |
| 2024-11-11 | 27 | 28.7 | 26.88 | 28.58 | +4.96% | 610,266 | 1,705,573,877 |
| 2024-11-08 | 27.47 | 27.94 | 27.11 | 27.23 | -0.37% | 379,401 | 1,043,378,320 |
| 2024-11-07 | 26.65 | 27.35 | 26.3 | 27.33 | +1.64% | 381,234 | 1,024,270,226 |
| 2024-11-06 | 27.18 | 27.49 | 26.78 | 26.89 | -1.07% | 386,524 | 1,048,415,484 |
| 2024-11-05 | 26.8 | 27.29 | 26.33 | 27.18 | +0.78% | 439,130 | 1,183,960,683 |
| 2024-11-04 | 26.16 | 26.97 | 26.16 | 26.97 | +3.1% | 379,732 | 1,015,233,539 |
| 2024-11-01 | 26.03 | 26.46 | 25.93 | 26.16 | -0.11% | 255,902 | 669,210,386 |
| 2024-10-31 | 26.43 | 26.49 | 25.89 | 26.19 | -0.95% | 288,931 | 756,118,179 |
| 2024-10-30 | 26.86 | 26.89 | 26.28 | 26.44 | -1.12% | 263,445 | 698,633,419 |
| 2024-10-29 | 27.33 | 27.5 | 26.73 | 26.74 | -1.94% | 325,928 | 882,189,322 |
| 2024-10-28 | 27.81 | 27.82 | 26.62 | 27.27 | -1.98% | 443,006 | 1,198,153,320 |
| 2024-10-25 | 27.31 | 28.02 | 27.3 | 27.82 | +1.9% | 279,633 | 773,665,547 |
| 2024-10-24 | 28.5 | 28.5 | 27.2 | 27.3 | -3.36% | 344,908 | 949,262,361 |
| 2024-10-23 | 27.49 | 28.28 | 27.04 | 28.25 | +3.44% | 427,413 | 1,191,065,684 |
| 2024-10-22 | 26.65 | 27.72 | 26.56 | 27.31 | +2.48% | 366,112 | 999,979,895 |
| 2024-10-21 | 26.98 | 27.07 | 26.45 | 26.65 | -1.22% | 337,295 | 898,279,801 |
| 2024-10-18 | 26.36 | 27.53 | 26.06 | 26.98 | +2.08% | 314,075 | 840,674,696 |
| 2024-10-17 | 27.23 | 27.53 | 26.42 | 26.43 | -2.9% | 211,482 | 568,931,751 |
| 2024-10-16 | 27.75 | 28 | 27 | 27.22 | -3.34% | 252,511 | 689,903,596 |
| 2024-10-15 | 28.95 | 29.04 | 28 | 28.16 | -3.13% | 222,031 | 633,383,658 |
| 2024-10-14 | 28.95 | 29.28 | 28.52 | 29.07 | +0.59% | 224,106 | 648,137,388 |
| 2024-10-11 | 30.19 | 30.19 | 28.56 | 28.9 | -4.3% | 203,151 | 594,490,828 |
| 2024-10-10 | 29.37 | 30.74 | 29.37 | 30.2 | +2.79% | 334,744 | 1,009,285,371 |
| 2024-10-09 | 32.01 | 32.01 | 29 | 29.38 | -8.27% | 465,723 | 1,403,008,511 |
| 2024-10-08 | 33.34 | 33.34 | 30.31 | 32.03 | +5.67% | 558,599 | 1,799,630,136 |
| 2024-09-30 | 28.68 | 30.31 | 28.39 | 30.31 | +10.02% | 524,886 | 1,547,457,014 |
| 2024-09-27 | 26.72 | 27.6 | 26.72 | 27.55 | +5.15% | 196,998 | 536,502,163 |
| 2024-09-26 | 24.78 | 26.22 | 24.69 | 26.2 | +5.82% | 286,195 | 731,803,463 |
| 2024-09-25 | 24.65 | 25.48 | 24.4 | 24.76 | +1.89% | 236,548 | 590,811,431 |
| 2024-09-24 | 24.4 | 24.43 | 23.78 | 24.3 | +0.83% | 189,471 | 458,122,553 |
| 2024-09-23 | 24.09 | 24.44 | 23.9 | 24.1 | +0.04% | 99,322 | 240,041,449 |
| 2024-09-20 | 23.91 | 24.21 | 23.78 | 24.09 | +0.75% | 122,797 | 294,804,082 |
| 2024-09-19 | 23.88 | 24.14 | 23.67 | 23.91 | +0.13% | 141,395 | 337,754,444 |
| 2024-09-18 | 23.11 | 23.96 | 23.03 | 23.88 | +3.24% | 134,686 | 316,994,346 |
| 2024-09-13 | 23.32 | 23.4 | 23.02 | 23.13 | -0.86% | 73,719 | 171,311,505 |
| 2024-09-12 | 23.43 | 23.72 | 23.22 | 23.33 | -0.81% | 113,761 | 266,043,254 |
| 2024-09-11 | 23 | 23.63 | 22.82 | 23.52 | +2.26% | 155,665 | 364,788,431 |
| 2024-09-10 | 23.04 | 23.19 | 22.78 | 23 | +0.17% | 85,648 | 196,904,961 |
| 2024-09-09 | 23.2 | 23.38 | 22.9 | 22.96 | -1.33% | 119,670 | 277,011,123 |
| 2024-09-06 | 23.33 | 23.65 | 23.15 | 23.27 | 0% | 131,870 | 308,664,584 |
| 2024-09-05 | 23 | 23.42 | 22.96 | 23.27 | +1.66% | 159,505 | 371,001,939 |
| 2024-09-04 | 22.43 | 22.95 | 22.33 | 22.89 | +2.1% | 161,956 | 367,927,324 |
| 2024-09-03 | 22.06 | 22.61 | 21.98 | 22.42 | +1.54% | 169,962 | 380,771,868 |
| 2024-09-02 | 22.92 | 22.92 | 22.08 | 22.08 | -4.66% | 243,030 | 543,793,135 |
| 2024-08-30 | 22.76 | 23.35 | 22.57 | 23.16 | +3.81% | 287,763 | 663,480,454 |
| 2024-08-29 | 21.66 | 22.36 | 21.6 | 22.31 | +2.2% | 109,582 | 241,792,196 |
| 2024-08-28 | 22.15 | 22.28 | 21.7 | 21.83 | -1.76% | 102,472 | 223,985,718 |
| 2024-08-27 | 22.16 | 22.45 | 21.96 | 22.22 | -0.63% | 85,611 | 190,089,598 |
| 2024-08-26 | 22.46 | 22.66 | 22.25 | 22.36 | -0.49% | 83,272 | 186,599,890 |
| 2024-08-23 | 22.17 | 22.54 | 22.03 | 22.47 | +1.44% | 85,616 | 191,273,900 |
| 2024-08-22 | 22.45 | 22.56 | 22.13 | 22.15 | -1.29% | 97,873 | 217,927,421 |
| 2024-08-21 | 21.87 | 22.54 | 21.55 | 22.44 | +0.85% | 159,071 | 353,784,587 |
| 2024-08-20 | 22.57 | 22.66 | 22.07 | 22.25 | -1.42% | 122,673 | 272,758,309 |
| 2024-08-19 | 22.46 | 22.99 | 22.46 | 22.57 | +1.07% | 204,031 | 463,828,619 |
| 2024-08-16 | 22.32 | 22.64 | 22.26 | 22.33 | +0.22% | 137,769 | 308,842,743 |
| 2024-08-15 | 22.07 | 22.35 | 21.91 | 22.28 | +1.18% | 132,687 | 294,546,371 |
| 2024-08-14 | 22.29 | 22.29 | 21.96 | 22.02 | -1.26% | 83,082 | 183,413,680 |
| 2024-08-13 | 22.22 | 22.32 | 21.88 | 22.3 | +0.41% | 116,926 | 257,895,788 |
| 2024-08-12 | 22.3 | 22.4 | 22.17 | 22.21 | -0.31% | 91,859 | 204,546,162 |
| 2024-08-09 | 22.38 | 22.59 | 22.17 | 22.28 | -0.04% | 119,219 | 266,470,619 |
| 2024-08-08 | 22.41 | 22.5 | 22.03 | 22.29 | -0.67% | 121,960 | 271,184,282 |
| 2024-08-07 | 22.3 | 22.59 | 22.18 | 22.44 | +0.18% | 119,904 | 268,998,446 |
| 2024-08-06 | 22.6 | 22.77 | 22.22 | 22.4 | -0.4% | 147,744 | 330,477,638 |
| 2024-08-05 | 22.8 | 23 | 22.47 | 22.49 | -1.75% | 161,542 | 366,634,529 |
| 2024-08-02 | 23.15 | 23.25 | 22.85 | 22.89 | -2.18% | 167,593 | 385,303,765 |
| 2024-08-01 | 23.62 | 23.65 | 23.13 | 23.4 | -0.93% | 170,399 | 397,654,150 |
| 2024-07-31 | 23 | 23.72 | 22.85 | 23.62 | +2.74% | 190,502 | 446,048,482 |
| 2024-07-30 | 23.64 | 23.65 | 22.78 | 22.99 | -3.4% | 231,200 | 531,984,638 |
| 2024-07-29 | 24.1 | 24.18 | 23.76 | 23.8 | -1.53% | 137,234 | 328,140,589 |
| 2024-07-26 | 23.95 | 24.55 | 23.88 | 24.17 | +2.59% | 212,331 | 512,773,813 |
| 2024-07-25 | 23.82 | 23.9 | 23.3 | 23.56 | -1.01% | 189,601 | 447,384,825 |
| 2024-07-24 | 25.35 | 25.35 | 23.73 | 23.8 | -5.93% | 304,826 | 738,067,740 |
| 2024-07-23 | 26.15 | 26.18 | 25.3 | 25.3 | -3.03% | 148,381 | 380,075,330 |
| 2024-07-22 | 26.22 | 26.52 | 25.91 | 26.09 | -0.91% | 162,229 | 424,034,198 |
| 2024-07-19 | 26.12 | 26.49 | 26.1 | 26.33 | +0.27% | 138,136 | 363,704,438 |
| 2024-07-18 | 26.33 | 26.59 | 26.02 | 26.26 | -0.49% | 135,799 | 357,199,522 |
| 2024-07-17 | 26.51 | 26.64 | 26.23 | 26.39 | -0.83% | 122,582 | 323,704,120 |
| 2024-07-16 | 26.1 | 26.7 | 26.01 | 26.61 | +1.41% | 176,497 | 467,469,617 |
| 2024-07-15 | 26.34 | 26.82 | 26.15 | 26.24 | -0.42% | 223,244 | 590,811,450 |
| 2024-07-12 | 26.14 | 26.46 | 25.69 | 26.35 | +0.5% | 252,980 | 660,091,627 |
| 2024-07-11 | 26.02 | 26.25 | 25.63 | 26.22 | +4.01% | 338,091 | 880,104,275 |
| 2024-07-10 | 24.33 | 25.35 | 24.25 | 25.21 | +3.32% | 230,816 | 578,600,111 |
| 2024-07-09 | 24.03 | 24.42 | 23.48 | 24.4 | +2.22% | 175,159 | 420,761,036 |
| 2024-07-08 | 23.73 | 24.14 | 23.54 | 23.87 | +0.63% | 148,098 | 354,390,775 |
| 2024-07-05 | 24.05 | 24.1 | 23.2 | 23.72 | -1.21% | 188,404 | 442,763,406 |
| 2024-07-04 | 24.44 | 24.69 | 24 | 24.01 | -1.52% | 135,817 | 329,361,660 |
| 2024-07-03 | 24.72 | 25.01 | 24.34 | 24.38 | -1.38% | 136,343 | 333,912,296 |
| 2024-07-02 | 25.31 | 25.59 | 24.61 | 24.72 | -2.22% | 155,519 | 388,215,444 |
| 2024-07-01 | 25.3 | 25.47 | 24.8 | 25.28 | -0.08% | 108,129 | 271,944,736 |
| 2024-06-28 | 25.05 | 25.72 | 24.91 | 25.3 | +0.68% | 115,370 | 293,512,379 |
| 2024-06-27 | 25.53 | 25.54 | 24.95 | 25.13 | -1.37% | 142,781 | 359,438,154 |
| 2024-06-26 | 25.66 | 25.71 | 25.01 | 25.48 | -0.47% | 126,696 | 321,155,281 |
| 2024-06-25 | 25.53 | 26.22 | 25.51 | 25.6 | +0.79% | 199,920 | 516,947,920 |
| 2024-06-24 | 26 | 26.11 | 25.36 | 25.4 | -2.23% | 124,891 | 320,275,727 |
| 2024-06-21 | 25.35 | 26.28 | 25.25 | 25.98 | +2.44% | 186,992 | 485,281,845 |
| 2024-06-20 | 25.82 | 25.89 | 25.29 | 25.36 | -1.78% | 115,313 | 294,451,364 |
| 2024-06-19 | 25.8 | 26.23 | 25.62 | 25.82 | +0.08% | 155,972 | 404,752,326 |
| 2024-06-18 | 25.3 | 25.84 | 25.25 | 25.8 | +1.65% | 168,077 | 431,836,320 |
| 2024-06-17 | 24.68 | 25.5 | 24.63 | 25.38 | +2.59% | 177,410 | 447,043,261 |
| 2024-06-14 | 24.75 | 24.8 | 24.2 | 24.74 | -0.04% | 145,262 | 355,788,569 |
| 2024-06-13 | 24.6 | 24.88 | 24.5 | 24.75 | +0.36% | 117,793 | 291,209,688 |
| 2024-06-12 | 24.65 | 24.95 | 24.6 | 24.66 | -1.95% | 106,698 | 263,977,174 |
| 2024-06-11 | 24.95 | 25.23 | 24.62 | 25.15 | +0.56% | 162,400 | 404,917,630 |
| 2024-06-07 | 25.55 | 25.7 | 24.89 | 25.01 | -1.84% | 161,556 | 405,857,755 |
| 2024-06-06 | 25.45 | 25.79 | 25.35 | 25.48 | +0.12% | 188,738 | 481,997,832 |
| 2024-06-05 | 25.28 | 25.7 | 25.21 | 25.45 | +1.48% | 212,271 | 540,855,229 |
| 2024-06-04 | 25.54 | 25.78 | 24.92 | 25.08 | -3.46% | 369,905 | 931,586,926 |
| 2024-06-03 | 25.97 | 26.46 | 25.79 | 25.98 | +0.04% | 145,639 | 379,952,190 |
| 2024-05-31 | 26.38 | 26.95 | 25.97 | 25.97 | -1.63% | 188,668 | 497,877,603 |
| 2024-05-30 | 26.24 | 26.71 | 26.14 | 26.4 | +0.49% | 167,483 | 443,665,271 |
| 2024-05-29 | 26 | 26.43 | 25.83 | 26.27 | +1.04% | 139,662 | 364,922,918 |
| 2024-05-28 | 26.26 | 26.45 | 25.97 | 26 | -1.66% | 119,302 | 312,114,279 |
| 2024-05-27 | 26.06 | 26.5 | 25.75 | 26.44 | +1.58% | 170,014 | 444,366,101 |
| 2024-05-24 | 26.86 | 26.86 | 26.02 | 26.03 | -3.23% | 184,834 | 486,464,016 |
| 2024-05-23 | 26.89 | 27 | 26.66 | 26.9 | -0.52% | 132,420 | 354,996,361 |
| 2024-05-22 | 27 | 27.16 | 26.74 | 27.04 | -0.18% | 131,831 | 355,794,146 |
| 2024-05-21 | 27.27 | 27.4 | 26.87 | 27.09 | -1.13% | 186,847 | 506,048,206 |
| 2024-05-20 | 27.61 | 27.86 | 27.21 | 27.4 | -0.76% | 194,802 | 535,391,217 |
| 2024-05-17 | 27.47 | 28.1 | 27.41 | 27.61 | +0.4% | 201,594 | 559,412,213 |
| 2024-05-16 | 27.6 | 27.77 | 27.33 | 27.5 | -0.76% | 201,153 | 553,748,327 |
| 2024-05-15 | 28 | 28.24 | 27.61 | 27.71 | -2.26% | 278,103 | 773,559,642 |
| 2024-05-14 | 26.28 | 28.45 | 26.22 | 28.35 | +8.33% | 609,945 | 1,690,018,730 |
| 2024-05-13 | 25.68 | 26.42 | 25.39 | 26.17 | +0.65% | 191,544 | 500,267,035 |
| 2024-05-10 | 26.25 | 26.28 | 25.8 | 26 | -0.95% | 135,970 | 353,302,413 |
| 2024-05-09 | 25.79 | 26.34 | 25.6 | 26.25 | +1.27% | 233,131 | 606,137,060 |
| 2024-05-08 | 26.35 | 26.35 | 25.82 | 25.92 | -2.26% | 179,059 | 465,847,691 |
| 2024-05-07 | 26.09 | 26.76 | 25.61 | 26.52 | +1.03% | 301,744 | 793,355,244 |
| 2024-05-06 | 26.5 | 26.66 | 26.2 | 26.25 | +0.19% | 328,631 | 865,604,638 |
| 2024-04-30 | 26.3 | 26.48 | 25.9 | 26.2 | -0.38% | 277,657 | 724,620,975 |
| 2024-04-29 | 26.4 | 26.58 | 25.95 | 26.3 | -0.08% | 374,187 | 982,696,333 |
| 2024-04-26 | 26.15 | 26.53 | 26 | 26.32 | -1.02% | 466,331 | 1,225,277,576 |
| 2024-04-25 | 27.23 | 27.23 | 26.14 | 26.59 | +7.43% | 707,268 | 1,881,636,403 |
| 2024-04-24 | 24.74 | 24.91 | 24.48 | 24.75 | +0.94% | 137,750 | 340,482,982 |
| 2024-04-23 | 24.48 | 24.67 | 24.2 | 24.52 | +0.29% | 138,653 | 339,238,809 |
| 2024-04-22 | 25.4 | 25.54 | 24.4 | 24.45 | -4.9% | 308,192 | 763,619,831 |
| 2024-04-19 | 25.49 | 25.84 | 25.11 | 25.71 | +0.86% | 190,505 | 485,641,498 |
| 2024-04-18 | 25.35 | 26.12 | 24.91 | 25.49 | -0.39% | 197,744 | 506,631,078 |
| 2024-04-17 | 25.48 | 25.63 | 25.1 | 25.59 | +1.43% | 160,379 | 406,246,626 |
| 2024-04-16 | 25.68 | 25.69 | 25.09 | 25.23 | -1.75% | 191,791 | 486,467,866 |
| 2024-04-15 | 25.43 | 26 | 25.43 | 25.68 | +0.98% | 248,414 | 637,673,621 |
| 2024-04-12 | 25.6 | 26.15 | 25.3 | 25.43 | -2.08% | 210,395 | 539,721,213 |
| 2024-04-11 | 24.92 | 26.32 | 24.66 | 25.97 | +3.06% | 372,457 | 957,136,645 |
| 2024-04-10 | 24.9 | 25.39 | 24.9 | 25.2 | +2.02% | 312,537 | 786,906,708 |
| 2024-04-09 | 24.35 | 24.88 | 24.21 | 24.7 | +1.6% | 256,064 | 630,194,159 |
| 2024-04-08 | 23.96 | 24.8 | 23.88 | 24.31 | +1.89% | 249,221 | 608,907,169 |
| 2024-04-03 | 23.91 | 23.93 | 23.58 | 23.86 | -0.21% | 123,321 | 293,220,573 |
| 2024-04-02 | 23.88 | 24.07 | 23.69 | 23.91 | +0.46% | 169,814 | 405,616,172 |
| 2024-04-01 | 22.88 | 23.95 | 22.88 | 23.8 | +4.2% | 196,371 | 465,717,262 |
| 2024-03-29 | 22.94 | 23.07 | 22.65 | 22.84 | +0.09% | 85,459 | 195,177,458 |
| 2024-03-28 | 22.85 | 23.25 | 22.53 | 22.82 | -0.35% | 167,442 | 382,565,265 |
| 2024-03-27 | 23.38 | 23.42 | 22.89 | 22.9 | -2.05% | 111,163 | 257,067,248 |
| 2024-03-26 | 23 | 23.45 | 22.96 | 23.38 | +1.17% | 121,650 | 282,781,309 |
| 2024-03-25 | 23.34 | 23.59 | 23.02 | 23.11 | -1.03% | 140,103 | 325,505,311 |
| 2024-03-22 | 23.73 | 23.77 | 23.1 | 23.35 | -1.1% | 141,403 | 330,425,169 |
| 2024-03-21 | 24.02 | 24.02 | 23.5 | 23.61 | -1.01% | 186,118 | 440,385,245 |
| 2024-03-20 | 24 | 24.27 | 23.68 | 23.85 | -0.75% | 168,023 | 401,317,971 |
| 2024-03-19 | 24.32 | 24.35 | 24.01 | 24.03 | -2.16% | 181,866 | 438,434,284 |
| 2024-03-18 | 24.39 | 24.85 | 24.39 | 24.56 | +0.78% | 235,512 | 579,963,842 |
| 2024-03-15 | 24.1 | 24.37 | 23.73 | 24.37 | +1.12% | 157,154 | 379,097,021 |
| 2024-03-14 | 24.23 | 24.44 | 23.95 | 24.1 | -0.95% | 153,583 | 370,577,931 |
| 2024-03-13 | 23.93 | 24.8 | 23.73 | 24.33 | +1.54% | 263,223 | 642,825,561 |
| 2024-03-12 | 23.92 | 24.27 | 23.59 | 23.96 | +0.97% | 223,754 | 537,187,897 |
| 2024-03-11 | 23.28 | 23.87 | 23.25 | 23.73 | +2.06% | 158,688 | 375,133,274 |
| 2024-03-08 | 23.31 | 23.53 | 23.1 | 23.25 | -0.56% | 94,099 | 219,185,189 |
| 2024-03-07 | 23.9 | 24.16 | 23.36 | 23.38 | -2.13% | 161,347 | 382,343,342 |
| 2024-03-06 | 23.58 | 24.41 | 23.53 | 23.89 | +1.27% | 253,945 | 609,990,689 |
| 2024-03-05 | 23.1 | 24.02 | 22.8 | 23.59 | +1.46% | 235,641 | 551,555,919 |
| 2024-03-04 | 23.92 | 23.92 | 23.1 | 23.25 | -2.8% | 214,520 | 500,129,410 |
| 2024-03-01 | 23.45 | 23.99 | 23.21 | 23.92 | +2.22% | 245,106 | 582,233,564 |
| 2024-02-29 | 22.38 | 23.44 | 22.3 | 23.4 | +3.45% | 235,507 | 544,327,769 |
| 2024-02-28 | 23.5 | 23.55 | 22.62 | 22.62 | -3.7% | 268,415 | 618,351,870 |
| 2024-02-27 | 23.1 | 23.65 | 22.98 | 23.49 | +1.25% | 249,430 | 582,935,418 |
| 2024-02-26 | 22.6 | 23.75 | 22.6 | 23.2 | +3.39% | 330,230 | 771,373,439 |
| 2024-02-23 | 22.04 | 22.55 | 21.97 | 22.44 | +1.72% | 206,498 | 461,101,844 |
| 2024-02-22 | 21.97 | 22.1 | 21.82 | 22.06 | +0.36% | 123,713 | 271,995,874 |
| 2024-02-21 | 21.49 | 22.35 | 21.28 | 21.98 | +1.67% | 246,716 | 543,741,494 |
| 2024-02-20 | 22 | 22 | 21.37 | 21.62 | -2.08% | 159,165 | 343,172,366 |
| 2024-02-19 | 22.2 | 22.63 | 21.8 | 22.08 | -0.45% | 211,948 | 470,606,035 |
| 2024-02-08 | 21.99 | 22.32 | 21.86 | 22.18 | +1.7% | 204,121 | 451,967,391 |
| 2024-02-07 | 21.6 | 22.28 | 21.27 | 21.81 | +1.77% | 250,484 | 548,135,636 |
| 2024-02-06 | 19.83 | 21.53 | 19.57 | 21.43 | +7.85% | 267,905 | 558,475,145 |
| 2024-02-05 | 20.01 | 20.2 | 19.11 | 19.87 | -0.65% | 229,940 | 454,664,022 |
| 2024-02-02 | 20.79 | 20.91 | 19.5 | 20 | -3.43% | 195,452 | 395,627,539 |
| 2024-02-01 | 20.42 | 20.98 | 20.27 | 20.71 | +1.37% | 167,286 | 346,655,377 |
| 2024-01-31 | 21.01 | 21.25 | 20.32 | 20.43 | -2.9% | 147,843 | 305,412,675 |
| 2024-01-30 | 21.01 | 21.47 | 20.91 | 21.04 | -0.52% | 138,488 | 294,531,541 |
| 2024-01-29 | 21.94 | 22.08 | 21.13 | 21.15 | -3.69% | 192,877 | 413,954,105 |
| 2024-01-26 | 22.2 | 22.22 | 21.87 | 21.96 | -1.52% | 165,048 | 362,876,700 |
| 2024-01-25 | 22.2 | 22.4 | 21.8 | 22.3 | +0.68% | 213,503 | 473,881,425 |
| 2024-01-24 | 22.65 | 22.7 | 21.6 | 22.15 | -1.6% | 199,996 | 439,777,675 |
| 2024-01-23 | 22.34 | 22.65 | 22.01 | 22.51 | +0.49% | 134,561 | 300,541,092 |
| 2024-01-22 | 23.06 | 23.11 | 22.2 | 22.4 | -2.86% | 143,642 | 325,976,053 |
| 2024-01-19 | 23 | 23.33 | 22.86 | 23.06 | -0.13% | 114,033 | 263,536,389 |
| 2024-01-18 | 22.8 | 23.15 | 22.33 | 23.09 | +1.27% | 158,522 | 359,349,211 |
| 2024-01-17 | 23.45 | 23.59 | 22.8 | 22.8 | -3.1% | 141,163 | 325,658,860 |
| 2024-01-16 | 23.2 | 23.62 | 23.2 | 23.53 | +0.68% | 116,561 | 273,262,579 |
| 2024-01-15 | 23.32 | 23.59 | 23.13 | 23.37 | -0.17% | 91,085 | 213,234,566 |
| 2024-01-12 | 23.49 | 23.68 | 23.32 | 23.41 | -0.38% | 92,997 | 218,724,057 |
| 2024-01-11 | 23.13 | 23.7 | 22.9 | 23.5 | +1.6% | 130,015 | 304,261,031 |
| 2024-01-10 | 23.23 | 23.38 | 22.97 | 23.13 | -0.47% | 89,945 | 208,466,546 |
| 2024-01-09 | 23 | 23.52 | 23 | 23.24 | +1.04% | 123,230 | 286,256,104 |
| 2024-01-08 | 23.64 | 23.66 | 22.92 | 23 | -2.71% | 199,311 | 460,993,910 |
| 2024-01-05 | 23.84 | 24.23 | 23.45 | 23.64 | -0.84% | 151,425 | 360,513,572 |
| 2024-01-04 | 24.1 | 24.1 | 23.56 | 23.84 | -1.28% | 164,363 | 390,628,600 |
| 2024-01-03 | 24.53 | 24.59 | 23.95 | 24.15 | -2.03% | 161,607 | 390,917,014 |
| 2024-01-02 | 25.31 | 25.35 | 24.65 | 24.65 | -2.26% | 132,854 | 329,740,977 |
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
щХ┐хЯОц▒╜ш╜ж 属于 汽车 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
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