股票概览
24.23
+0.33%
+0.08
24.15
开盘价
24.73
最高价
24.08
最低价
132,072
成交量
数据更新至: 2025-03-25
技术指标
24.32
MA5 (5日均线)
24.67
MA10 (10日均线)
24.14
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 | 24.15 | 24.73 | 24.08 | 24.23 | +0.33% | 132,072 | 322,260,672 |
| 2025-03-24 | 24.12 | 24.32 | 23.93 | 24.15 | +0.12% | 120,028 | 289,314,717 |
| 2025-03-21 | 24.45 | 24.68 | 24.01 | 24.12 | -1.75% | 165,647 | 402,133,198 |
| 2025-03-20 | 24.5 | 24.84 | 24.28 | 24.55 | -0.04% | 162,254 | 397,714,901 |
| 2025-03-19 | 24.6 | 24.75 | 24.4 | 24.56 | -0.16% | 137,769 | 338,711,085 |
| 2025-03-18 | 25 | 25 | 24.54 | 24.6 | -1.09% | 158,771 | 391,781,533 |
| 2025-03-17 | 25.15 | 25.43 | 24.84 | 24.87 | -1.11% | 177,684 | 445,166,669 |
| 2025-03-14 | 25.5 | 25.6 | 24.9 | 25.15 | -0.71% | 221,348 | 557,218,575 |
| 2025-03-13 | 25 | 26.24 | 24.9 | 25.33 | +0.64% | 442,456 | 1,133,683,575 |
| 2025-03-12 | 24.1 | 25.18 | 24.03 | 25.17 | +5.09% | 479,993 | 1,187,435,872 |
| 2025-03-11 | 23.6 | 23.95 | 23.52 | 23.95 | +0.67% | 137,296 | 326,310,458 |
| 2025-03-10 | 23.68 | 23.95 | 23.6 | 23.79 | +0.42% | 148,324 | 352,333,120 |
| 2025-03-07 | 23.6 | 23.84 | 23.49 | 23.69 | -0.21% | 185,399 | 438,504,026 |
| 2025-03-06 | 23.08 | 23.88 | 22.94 | 23.74 | +3.4% | 278,559 | 653,954,340 |
| 2025-03-05 | 23.24 | 23.28 | 22.9 | 22.96 | -1.25% | 151,448 | 348,701,633 |
| 2025-03-04 | 23.05 | 23.3 | 23.01 | 23.25 | +0.3% | 128,702 | 298,597,464 |
| 2025-03-03 | 23.45 | 23.67 | 23.07 | 23.18 | -0.81% | 184,496 | 430,926,943 |
| 2025-02-28 | 23.79 | 24 | 23.3 | 23.37 | -2.05% | 185,012 | 436,582,269 |
| 2025-02-27 | 24.17 | 24.25 | 23.68 | 23.86 | -1.32% | 199,399 | 477,705,059 |
| 2025-02-26 | 24.12 | 24.49 | 24.09 | 24.18 | +0.25% | 229,080 | 555,348,672 |
| 2025-02-25 | 24.44 | 24.67 | 24.04 | 24.12 | -2.7% | 271,917 | 662,271,587 |
| 2025-02-24 | 24.58 | 24.85 | 24.01 | 24.79 | +1.18% | 375,731 | 918,376,358 |
| 2025-02-21 | 24.37 | 24.74 | 24.13 | 24.5 | +0.45% | 381,938 | 934,055,043 |
| 2025-02-20 | 24.93 | 24.99 | 24.37 | 24.39 | -2.6% | 439,534 | 1,080,600,728 |
| 2025-02-19 | 23.11 | 25.69 | 23 | 25.04 | +6.96% | 727,532 | 1,759,249,828 |
| 2025-02-18 | 24.19 | 24.55 | 23.03 | 23.41 | -0.38% | 645,563 | 1,532,268,744 |
| 2025-02-17 | 22 | 23.6 | 21.67 | 23.5 | +6.87% | 463,977 | 1,069,644,783 |
| 2025-02-14 | 21.73 | 22.09 | 21.72 | 21.99 | +1.15% | 84,742 | 185,967,680 |
| 2025-02-13 | 21.85 | 21.96 | 21.72 | 21.74 | -0.69% | 75,942 | 165,918,563 |
| 2025-02-12 | 21.65 | 21.9 | 21.64 | 21.89 | +0.69% | 76,152 | 165,758,495 |
| 2025-02-11 | 21.8 | 21.86 | 21.55 | 21.74 | -0.32% | 78,300 | 169,651,935 |
| 2025-02-10 | 22.03 | 22.13 | 21.6 | 21.81 | -0.95% | 116,104 | 252,866,740 |
| 2025-02-07 | 21.57 | 22.16 | 21.5 | 22.02 | +2.13% | 139,752 | 305,797,087 |
| 2025-02-06 | 21.64 | 21.68 | 21.32 | 21.56 | -0.28% | 132,257 | 284,537,485 |
| 2025-02-05 | 22.16 | 22.25 | 21.55 | 21.62 | -2.26% | 140,113 | 304,082,676 |
| 2025-01-27 | 22.2 | 22.39 | 22.01 | 22.12 | -0.45% | 81,132 | 180,111,665 |
| 2025-01-24 | 21.52 | 22.37 | 21.52 | 22.22 | +2.3% | 108,934 | 241,054,400 |
| 2025-01-23 | 22.03 | 22.16 | 21.68 | 21.72 | +0.37% | 73,641 | 161,108,653 |
| 2025-01-22 | 21.75 | 21.86 | 21.46 | 21.64 | -0.69% | 59,968 | 129,689,515 |
| 2025-01-21 | 21.99 | 22.03 | 21.69 | 21.79 | -0.5% | 65,589 | 143,191,067 |
| 2025-01-20 | 21.58 | 22.24 | 21.5 | 21.9 | +2.15% | 131,080 | 288,162,199 |
| 2025-01-17 | 21.01 | 21.55 | 21.01 | 21.44 | +0.99% | 78,446 | 167,265,420 |
| 2025-01-16 | 21.28 | 21.57 | 21.08 | 21.23 | +0.28% | 76,475 | 162,926,993 |
| 2025-01-15 | 21.29 | 21.35 | 21.04 | 21.17 | -0.8% | 70,856 | 149,994,975 |
| 2025-01-14 | 20.85 | 21.37 | 20.64 | 21.34 | +2.35% | 108,698 | 229,892,789 |
| 2025-01-13 | 20.93 | 21.2 | 20.73 | 20.85 | -1.04% | 85,077 | 177,860,040 |
| 2025-01-10 | 21.32 | 21.42 | 21.07 | 21.07 | -0.99% | 68,708 | 146,063,165 |
| 2025-01-09 | 21.57 | 21.75 | 21.23 | 21.28 | -2.03% | 90,218 | 193,081,671 |
| 2025-01-08 | 21.82 | 21.95 | 21.25 | 21.72 | +0.09% | 101,843 | 220,013,495 |
| 2025-01-07 | 21.98 | 22.04 | 21.57 | 21.7 | -1.41% | 111,477 | 242,449,801 |
| 2025-01-06 | 22 | 22.28 | 21.8 | 22.01 | 0% | 88,731 | 195,313,306 |
| 2025-01-03 | 22.45 | 22.77 | 21.98 | 22.01 | -2.39% | 120,203 | 268,674,500 |
| 2025-01-02 | 23.43 | 23.5 | 22.44 | 22.55 | -3.67% | 159,302 | 364,896,147 |
| 2024-12-31 | 23.63 | 23.91 | 23.41 | 23.41 | -0.55% | 196,225 | 464,034,465 |
| 2024-12-30 | 23.37 | 23.75 | 23.26 | 23.54 | +0.77% | 159,856 | 376,498,308 |
| 2024-12-27 | 23.36 | 23.4 | 23.02 | 23.36 | +0.39% | 126,970 | 295,054,187 |
| 2024-12-26 | 23.07 | 23.47 | 22.96 | 23.27 | +0.78% | 108,575 | 252,625,544 |
| 2024-12-25 | 23.01 | 23.15 | 22.85 | 23.09 | +0.39% | 86,635 | 199,378,697 |
| 2024-12-24 | 22.52 | 23 | 22.52 | 23 | +1.86% | 99,355 | 227,357,104 |
| 2024-12-23 | 22.73 | 22.87 | 22.52 | 22.58 | -0.62% | 91,434 | 207,548,921 |
| 2024-12-20 | 22.88 | 23.05 | 22.68 | 22.72 | -0.48% | 70,697 | 161,100,653 |
| 2024-12-19 | 22.75 | 22.88 | 22.61 | 22.83 | -0.44% | 85,087 | 193,483,755 |
| 2024-12-18 | 22.72 | 23.09 | 22.63 | 22.93 | +0.92% | 112,899 | 258,746,265 |
| 2024-12-17 | 22.42 | 22.95 | 22.36 | 22.72 | +1.34% | 152,836 | 347,234,580 |
| 2024-12-16 | 22.99 | 23.28 | 22.34 | 22.42 | -2.44% | 128,317 | 291,102,262 |
| 2024-12-13 | 23.04 | 23.44 | 22.78 | 22.98 | -0.26% | 185,668 | 428,419,994 |
| 2024-12-12 | 22.55 | 23.08 | 22.37 | 23.04 | +2.22% | 197,161 | 449,282,652 |
| 2024-12-11 | 22.29 | 22.56 | 22.26 | 22.54 | +1.03% | 83,623 | 187,896,580 |
| 2024-12-10 | 22.83 | 22.89 | 22.3 | 22.31 | +0.04% | 128,101 | 288,789,684 |
| 2024-12-09 | 22.37 | 22.58 | 22.26 | 22.3 | -0.22% | 88,232 | 197,834,210 |
| 2024-12-06 | 22.12 | 22.45 | 21.95 | 22.35 | +1.13% | 87,172 | 194,033,665 |
| 2024-12-05 | 22.23 | 22.27 | 22 | 22.1 | -0.63% | 72,646 | 160,572,870 |
| 2024-12-04 | 22.49 | 22.54 | 22.15 | 22.24 | -1.33% | 84,402 | 188,379,363 |
| 2024-12-03 | 22.69 | 22.84 | 22.35 | 22.54 | -0.53% | 98,366 | 221,570,249 |
| 2024-12-02 | 22.65 | 22.87 | 22.51 | 22.66 | -0.4% | 126,314 | 286,936,729 |
| 2024-11-29 | 22.4 | 22.88 | 22.4 | 22.75 | +1.25% | 98,238 | 223,170,367 |
| 2024-11-28 | 22.6 | 22.79 | 22.42 | 22.47 | -1.01% | 77,747 | 175,359,498 |
| 2024-11-27 | 22.18 | 22.74 | 22 | 22.7 | +2.44% | 108,799 | 243,466,742 |
| 2024-11-26 | 22.15 | 22.45 | 22.11 | 22.16 | -0.89% | 80,101 | 178,293,766 |
| 2024-11-25 | 22.08 | 22.49 | 22.07 | 22.36 | +1.54% | 155,469 | 346,614,580 |
| 2024-11-22 | 22.6 | 22.78 | 22.01 | 22.02 | -2.7% | 157,884 | 354,941,772 |
| 2024-11-21 | 22.89 | 22.95 | 22.51 | 22.63 | -0.31% | 91,158 | 206,648,637 |
| 2024-11-20 | 22.82 | 22.89 | 22.56 | 22.7 | -0.83% | 100,348 | 227,999,805 |
| 2024-11-19 | 22.74 | 22.92 | 22.34 | 22.89 | +1.1% | 131,639 | 298,814,457 |
| 2024-11-18 | 22.52 | 23.09 | 22.52 | 22.64 | +0.27% | 146,071 | 333,141,575 |
| 2024-11-15 | 22.98 | 23.07 | 22.58 | 22.58 | -1.87% | 133,060 | 303,464,699 |
| 2024-11-14 | 23.46 | 23.55 | 22.93 | 23.01 | -2.25% | 148,995 | 345,478,641 |
| 2024-11-13 | 23.33 | 23.65 | 23.09 | 23.54 | -0.13% | 172,786 | 403,608,864 |
| 2024-11-12 | 23.72 | 24.24 | 23.32 | 23.57 | -0.63% | 202,035 | 481,957,520 |
| 2024-11-11 | 23.31 | 23.72 | 23.19 | 23.72 | +1.11% | 173,090 | 406,637,561 |
| 2024-11-08 | 23.93 | 24.07 | 23.33 | 23.46 | -1.1% | 226,043 | 535,616,842 |
| 2024-11-07 | 23.69 | 23.74 | 23.03 | 23.72 | +0.34% | 223,728 | 524,999,888 |
| 2024-11-06 | 23.55 | 23.89 | 23.41 | 23.64 | +0.6% | 235,085 | 555,807,949 |
| 2024-11-05 | 23.23 | 23.55 | 23.18 | 23.5 | +0.9% | 236,650 | 553,882,679 |
| 2024-11-04 | 22.85 | 23.53 | 22.85 | 23.29 | +1.48% | 229,393 | 534,238,111 |
| 2024-11-01 | 23.34 | 23.58 | 22.89 | 22.95 | -1.67% | 316,320 | 730,995,985 |
| 2024-10-31 | 22.55 | 23.68 | 22.55 | 23.34 | +8.21% | 582,873 | 1,350,867,725 |
| 2024-10-30 | 21.48 | 21.77 | 21.37 | 21.57 | +0.23% | 128,974 | 278,075,650 |
| 2024-10-29 | 22 | 22.27 | 21.5 | 21.52 | -1.78% | 176,322 | 383,700,060 |
| 2024-10-28 | 22.15 | 22.16 | 21.55 | 21.91 | -0.99% | 216,248 | 470,472,319 |
| 2024-10-25 | 21.27 | 22.29 | 21.26 | 22.13 | +4.04% | 288,418 | 633,387,265 |
| 2024-10-24 | 21.6 | 21.63 | 21.22 | 21.27 | -1.89% | 132,780 | 283,602,760 |
| 2024-10-23 | 21.39 | 22.1 | 21.23 | 21.68 | +1.26% | 298,473 | 646,896,873 |
| 2024-10-22 | 20.91 | 21.44 | 20.78 | 21.41 | +1.81% | 199,752 | 422,691,009 |
| 2024-10-21 | 21 | 21.37 | 20.82 | 21.03 | +0.62% | 214,910 | 452,348,870 |
| 2024-10-18 | 20.26 | 21.32 | 20.18 | 20.9 | +2.96% | 213,439 | 441,577,818 |
| 2024-10-17 | 20.89 | 20.92 | 20.3 | 20.3 | -1.74% | 137,811 | 283,601,679 |
| 2024-10-16 | 20.88 | 21 | 20.64 | 20.66 | -1.81% | 144,632 | 300,783,372 |
| 2024-10-15 | 21.65 | 21.72 | 21.03 | 21.04 | -2.86% | 182,077 | 389,138,395 |
| 2024-10-14 | 21.56 | 21.97 | 21.32 | 21.66 | +0.09% | 192,651 | 416,766,414 |
| 2024-10-11 | 22.2 | 22.45 | 21.42 | 21.64 | -3.39% | 211,654 | 461,940,028 |
| 2024-10-10 | 22.45 | 23.08 | 22.08 | 22.4 | -0.22% | 248,626 | 560,240,720 |
| 2024-10-09 | 23.87 | 23.87 | 22.2 | 22.45 | -7.04% | 402,324 | 924,160,036 |
| 2024-10-08 | 25.01 | 25.01 | 22.89 | 24.15 | +6.2% | 556,337 | 1,341,670,062 |
| 2024-09-30 | 22 | 22.93 | 21.46 | 22.74 | +8.39% | 448,143 | 998,085,094 |
| 2024-09-27 | 20.19 | 20.99 | 20.19 | 20.98 | +5.16% | 183,609 | 380,031,811 |
| 2024-09-26 | 19.46 | 19.99 | 19.25 | 19.95 | +2.94% | 160,383 | 313,901,569 |
| 2024-09-25 | 19.2 | 19.7 | 19.19 | 19.38 | +1.68% | 150,065 | 292,237,125 |
| 2024-09-24 | 18.5 | 19.07 | 18.33 | 19.06 | +3.76% | 133,866 | 251,026,796 |
| 2024-09-23 | 18.59 | 18.64 | 18.34 | 18.37 | -1.13% | 65,395 | 120,685,661 |
| 2024-09-20 | 18.66 | 18.79 | 18.4 | 18.58 | -0.8% | 77,527 | 143,683,274 |
| 2024-09-19 | 18.81 | 18.9 | 18.6 | 18.73 | +0.48% | 114,321 | 214,094,932 |
| 2024-09-18 | 18.63 | 18.75 | 18.47 | 18.64 | +0.05% | 64,359 | 119,750,403 |
| 2024-09-13 | 18.61 | 18.77 | 18.5 | 18.63 | -0.11% | 76,834 | 143,223,465 |
| 2024-09-12 | 18.55 | 18.87 | 18.51 | 18.65 | +0.54% | 71,767 | 134,485,023 |
| 2024-09-11 | 18.3 | 18.6 | 18.23 | 18.55 | +1.26% | 71,955 | 133,188,160 |
| 2024-09-10 | 18.36 | 18.45 | 18.04 | 18.32 | -0.22% | 92,043 | 167,585,534 |
| 2024-09-09 | 18.53 | 18.66 | 18.27 | 18.36 | -0.92% | 82,017 | 151,288,413 |
| 2024-09-06 | 18.93 | 18.93 | 18.52 | 18.53 | -1.8% | 74,201 | 138,618,380 |
| 2024-09-05 | 18.7 | 19.06 | 18.66 | 18.87 | +0.64% | 93,545 | 176,869,776 |
| 2024-09-04 | 18.58 | 18.95 | 18.56 | 18.75 | +0.75% | 108,823 | 204,276,915 |
| 2024-09-03 | 18.67 | 18.74 | 18.45 | 18.61 | -0.21% | 154,379 | 286,776,234 |
| 2024-09-02 | 18 | 19.02 | 17.98 | 18.65 | +6.27% | 408,559 | 762,100,521 |
| 2024-08-30 | 17.41 | 17.81 | 17.26 | 17.55 | +0.57% | 153,314 | 269,249,941 |
| 2024-08-29 | 17.09 | 17.63 | 17.06 | 17.45 | +1.87% | 76,194 | 132,890,280 |
| 2024-08-28 | 17.02 | 17.21 | 16.94 | 17.13 | +0.23% | 44,932 | 76,812,801 |
| 2024-08-27 | 17.41 | 17.46 | 17.03 | 17.09 | -2.34% | 68,747 | 117,964,285 |
| 2024-08-26 | 17.47 | 17.63 | 17.45 | 17.5 | +0.46% | 59,620 | 104,565,308 |
| 2024-08-23 | 17.37 | 17.56 | 17.3 | 17.42 | 0% | 45,291 | 78,912,431 |
| 2024-08-22 | 17.5 | 17.59 | 17.39 | 17.42 | -0.17% | 54,251 | 94,840,394 |
| 2024-08-21 | 17.7 | 17.7 | 17.44 | 17.45 | -1.41% | 69,346 | 121,770,118 |
| 2024-08-20 | 18 | 18.04 | 17.59 | 17.7 | -1.61% | 76,301 | 135,202,376 |
| 2024-08-19 | 18.19 | 18.28 | 17.95 | 17.99 | -1.1% | 81,785 | 147,574,594 |
| 2024-08-16 | 18.31 | 18.34 | 18.16 | 18.19 | -0.66% | 47,795 | 87,114,005 |
| 2024-08-15 | 18.31 | 18.56 | 18.17 | 18.31 | -0.05% | 68,623 | 125,941,011 |
| 2024-08-14 | 18.76 | 18.9 | 18.3 | 18.32 | -2.24% | 67,944 | 125,645,736 |
| 2024-08-13 | 18.61 | 18.82 | 18.52 | 18.74 | +0.21% | 43,971 | 82,021,526 |
| 2024-08-12 | 18.85 | 19.02 | 18.62 | 18.7 | -0.21% | 46,449 | 87,041,679 |
| 2024-08-09 | 18.97 | 19.12 | 18.7 | 18.74 | -0.95% | 47,799 | 90,193,636 |
| 2024-08-08 | 18.98 | 19.09 | 18.83 | 18.92 | -0.99% | 58,624 | 111,078,004 |
| 2024-08-07 | 18.93 | 19.17 | 18.92 | 19.11 | +1% | 73,082 | 139,291,106 |
| 2024-08-06 | 18.72 | 18.99 | 18.71 | 18.92 | +1.56% | 78,594 | 148,279,640 |
| 2024-08-05 | 18.81 | 19.11 | 18.6 | 18.63 | -1.64% | 89,202 | 167,831,694 |
| 2024-08-02 | 19 | 19.27 | 18.89 | 18.94 | -1.04% | 80,704 | 154,026,743 |
| 2024-08-01 | 19.21 | 19.48 | 19.11 | 19.14 | -0.73% | 89,391 | 172,164,593 |
| 2024-07-31 | 18.65 | 19.29 | 18.54 | 19.28 | +3.49% | 112,943 | 215,581,314 |
| 2024-07-30 | 18.68 | 18.81 | 18.47 | 18.63 | -0.53% | 77,048 | 143,360,367 |
| 2024-07-29 | 19.19 | 19.19 | 18.73 | 18.73 | -2.6% | 89,627 | 169,291,625 |
| 2024-07-26 | 18.88 | 19.38 | 18.76 | 19.23 | +1.85% | 86,674 | 165,957,659 |
| 2024-07-25 | 18.55 | 19.05 | 18.34 | 18.88 | +2.39% | 87,300 | 164,185,198 |
| 2024-07-24 | 18.61 | 18.75 | 18.36 | 18.44 | -0.91% | 57,380 | 106,404,352 |
| 2024-07-23 | 18.98 | 19.02 | 18.61 | 18.61 | -2.31% | 70,047 | 131,892,682 |
| 2024-07-22 | 19 | 19.31 | 18.94 | 19.05 | -0.63% | 84,107 | 160,676,945 |
| 2024-07-19 | 18.86 | 19.17 | 18.86 | 19.17 | +1.11% | 99,267 | 188,929,882 |
| 2024-07-18 | 18.68 | 19.15 | 18.42 | 18.96 | +1.12% | 101,560 | 191,571,604 |
| 2024-07-17 | 18.67 | 18.83 | 18.56 | 18.75 | +0.86% | 89,569 | 167,689,597 |
| 2024-07-16 | 18.51 | 18.6 | 18.42 | 18.59 | +0.43% | 61,492 | 113,888,498 |
| 2024-07-15 | 18.8 | 18.83 | 18.45 | 18.51 | -1.75% | 79,175 | 146,786,394 |
| 2024-07-12 | 19.06 | 19.11 | 18.78 | 18.84 | -1.1% | 74,241 | 140,104,342 |
| 2024-07-11 | 18.4 | 19.13 | 18.4 | 19.05 | +4.84% | 158,160 | 297,788,362 |
| 2024-07-10 | 18.26 | 18.57 | 18.13 | 18.17 | -1.36% | 75,147 | 137,877,900 |
| 2024-07-09 | 18.18 | 18.49 | 17.82 | 18.42 | +1.54% | 95,091 | 172,909,157 |
| 2024-07-08 | 18.42 | 18.44 | 18.07 | 18.14 | -1.63% | 63,673 | 115,903,171 |
| 2024-07-05 | 18.41 | 18.52 | 18.27 | 18.44 | -0.11% | 58,945 | 108,355,190 |
| 2024-07-04 | 18.43 | 18.6 | 18.4 | 18.46 | +0.22% | 78,449 | 145,092,095 |
| 2024-07-03 | 18.64 | 18.78 | 18.34 | 18.42 | -1.5% | 86,558 | 159,915,133 |
| 2024-07-02 | 19.28 | 19.29 | 18.63 | 18.7 | -3.11% | 147,187 | 277,333,504 |
| 2024-07-01 | 19.06 | 19.35 | 19.06 | 19.3 | +1.26% | 108,704 | 208,774,366 |
| 2024-06-28 | 19.03 | 19.27 | 18.78 | 19.06 | +1.22% | 92,152 | 176,060,287 |
| 2024-06-27 | 19.41 | 19.41 | 18.78 | 18.83 | -4.75% | 96,819 | 183,049,565 |
| 2024-06-26 | 19.46 | 19.82 | 19.22 | 19.77 | +1.54% | 81,981 | 160,008,691 |
| 2024-06-25 | 19.85 | 19.85 | 19.38 | 19.47 | -0.82% | 77,592 | 151,471,514 |
| 2024-06-24 | 19.83 | 19.88 | 19.55 | 19.63 | -1.26% | 79,662 | 156,798,650 |
| 2024-06-21 | 19.75 | 20.02 | 19.72 | 19.88 | +0.61% | 68,366 | 135,847,289 |
| 2024-06-20 | 20.01 | 20.1 | 19.71 | 19.76 | -1.5% | 84,146 | 166,922,568 |
| 2024-06-19 | 20.53 | 20.57 | 20.02 | 20.06 | -2.38% | 98,805 | 199,379,152 |
| 2024-06-18 | 20.55 | 20.65 | 20.43 | 20.55 | +0.2% | 80,626 | 165,555,754 |
| 2024-06-17 | 20.41 | 20.7 | 20.2 | 20.51 | -0.63% | 96,108 | 197,406,999 |
| 2024-06-14 | 20.22 | 20.64 | 20.13 | 20.64 | +1.88% | 118,711 | 242,718,459 |
| 2024-06-13 | 20.26 | 20.47 | 20.12 | 20.26 | -0.39% | 100,549 | 203,887,642 |
| 2024-06-12 | 20.31 | 20.49 | 20.18 | 20.34 | -0.29% | 96,606 | 196,340,076 |
| 2024-06-11 | 20.47 | 20.47 | 20.18 | 20.4 | -0.83% | 80,281 | 163,245,232 |
| 2024-06-07 | 20.88 | 21.05 | 20.36 | 20.57 | -1.06% | 121,405 | 250,004,860 |
| 2024-06-06 | 21.05 | 21.36 | 20.73 | 20.79 | -1.19% | 136,771 | 286,654,885 |
| 2024-06-05 | 21.47 | 21.6 | 20.99 | 21.04 | -2.32% | 123,345 | 262,094,618 |
| 2024-06-04 | 21.03 | 21.55 | 20.87 | 21.54 | +2.43% | 157,369 | 334,762,039 |
| 2024-06-03 | 21.3 | 21.31 | 20.8 | 21.03 | -1.59% | 147,195 | 308,798,761 |
| 2024-05-31 | 21.75 | 21.8 | 21.33 | 21.37 | -1.75% | 143,342 | 308,056,333 |
| 2024-05-30 | 21.76 | 21.93 | 21.6 | 21.75 | +0.05% | 119,065 | 259,035,413 |
| 2024-05-29 | 21.81 | 22.32 | 21.65 | 21.74 | -0.87% | 178,781 | 392,289,828 |
| 2024-05-28 | 21.9 | 22.15 | 21.71 | 21.93 | +0.18% | 169,805 | 371,687,241 |
| 2024-05-27 | 21.97 | 22.05 | 21.62 | 21.89 | -0.23% | 167,616 | 366,194,883 |
| 2024-05-24 | 21.61 | 22.32 | 21.57 | 21.94 | +1.34% | 216,078 | 476,275,937 |
| 2024-05-23 | 21.8 | 22.11 | 21.59 | 21.65 | -1.5% | 174,641 | 380,559,275 |
| 2024-05-22 | 21.53 | 22.08 | 21.4 | 21.98 | +2.09% | 247,136 | 538,377,817 |
| 2024-05-21 | 21.77 | 22.09 | 21.44 | 21.53 | -1.37% | 204,527 | 444,737,840 |
| 2024-05-20 | 20.82 | 21.84 | 20.79 | 21.83 | +5.05% | 309,354 | 668,251,366 |
| 2024-05-17 | 20.62 | 20.82 | 20.48 | 20.78 | +0.48% | 92,966 | 191,688,390 |
| 2024-05-16 | 20.7 | 20.88 | 20.55 | 20.68 | -0.05% | 78,688 | 163,304,946 |
| 2024-05-15 | 20.96 | 21.21 | 20.68 | 20.69 | -1.71% | 100,657 | 209,743,554 |
| 2024-05-14 | 21.25 | 21.35 | 21.04 | 21.05 | -0.99% | 96,040 | 203,309,941 |
| 2024-05-13 | 20.96 | 21.43 | 20.76 | 21.26 | +0.66% | 132,527 | 280,596,423 |
| 2024-05-10 | 20.93 | 21.12 | 20.73 | 21.12 | +1.05% | 120,994 | 253,668,519 |
| 2024-05-09 | 20.7 | 21.27 | 20.68 | 20.9 | +0.92% | 169,414 | 356,264,269 |
| 2024-05-08 | 20.83 | 20.88 | 20.66 | 20.71 | -0.24% | 94,304 | 195,781,851 |
| 2024-05-07 | 20.5 | 20.83 | 20.37 | 20.76 | +1.02% | 122,803 | 253,854,538 |
| 2024-05-06 | 20.77 | 20.97 | 20.4 | 20.55 | -0.48% | 207,311 | 428,486,450 |
| 2024-04-30 | 20.34 | 20.81 | 20.29 | 20.65 | +2.13% | 194,716 | 400,774,326 |
| 2024-04-29 | 19.28 | 20.32 | 19.25 | 20.22 | +4.93% | 203,003 | 405,729,828 |
| 2024-04-26 | 18.78 | 19.31 | 18.77 | 19.27 | +2.12% | 121,453 | 231,908,814 |
| 2024-04-25 | 18.9 | 19.04 | 18.57 | 18.87 | -0.42% | 98,073 | 184,446,132 |
| 2024-04-24 | 19.11 | 19.18 | 18.78 | 18.95 | -0.84% | 114,145 | 215,664,442 |
| 2024-04-23 | 19.38 | 19.63 | 19.04 | 19.11 | -1.44% | 112,715 | 216,991,575 |
| 2024-04-22 | 19.56 | 19.78 | 19.35 | 19.39 | -0.51% | 97,994 | 190,637,225 |
| 2024-04-19 | 19.81 | 19.9 | 19.32 | 19.49 | -2.06% | 114,228 | 223,001,401 |
| 2024-04-18 | 20.06 | 20.25 | 19.82 | 19.9 | -0.95% | 87,631 | 175,333,239 |
| 2024-04-17 | 19.59 | 20.1 | 19.56 | 20.09 | +2.92% | 80,572 | 160,123,544 |
| 2024-04-16 | 19.87 | 19.98 | 19.48 | 19.52 | -2.01% | 103,598 | 203,493,189 |
| 2024-04-15 | 19.72 | 20.25 | 19.69 | 19.92 | +0.96% | 96,291 | 192,000,101 |
| 2024-04-12 | 20.03 | 20.19 | 19.71 | 19.73 | -1.35% | 71,519 | 142,418,626 |
| 2024-04-11 | 20 | 20.2 | 19.76 | 20 | -0.55% | 62,245 | 124,663,434 |
| 2024-04-10 | 20.27 | 20.38 | 20.03 | 20.11 | -1.32% | 81,686 | 164,957,288 |
| 2024-04-09 | 19.74 | 20.43 | 19.68 | 20.38 | +4.03% | 123,521 | 249,194,426 |
| 2024-04-08 | 20.15 | 20.2 | 19.58 | 19.59 | -3.02% | 131,818 | 261,342,294 |
| 2024-04-03 | 20.53 | 20.57 | 20.19 | 20.2 | -1.42% | 67,793 | 137,577,893 |
| 2024-04-02 | 20.41 | 20.56 | 20.31 | 20.49 | +0.39% | 72,505 | 148,356,187 |
| 2024-04-01 | 20.24 | 20.54 | 20.2 | 20.41 | +1.09% | 82,285 | 168,177,494 |
| 2024-03-29 | 20.14 | 20.31 | 20.05 | 20.19 | +0.15% | 49,862 | 100,548,689 |
| 2024-03-28 | 19.92 | 20.42 | 19.9 | 20.16 | +1.2% | 77,079 | 155,562,479 |
| 2024-03-27 | 20.45 | 20.54 | 19.91 | 19.92 | -2.73% | 70,408 | 142,609,824 |
| 2024-03-26 | 20.28 | 20.57 | 20.2 | 20.48 | +0.64% | 73,865 | 150,640,182 |
| 2024-03-25 | 20.58 | 20.82 | 20.35 | 20.35 | -1.36% | 88,997 | 183,047,150 |
| 2024-03-22 | 20.85 | 21.03 | 20.52 | 20.63 | -1.53% | 92,096 | 190,473,449 |
| 2024-03-21 | 21.33 | 21.36 | 20.95 | 20.95 | -1.41% | 99,377 | 209,301,091 |
| 2024-03-20 | 21.24 | 21.48 | 21.2 | 21.25 | +0.05% | 67,069 | 142,751,987 |
| 2024-03-19 | 21.41 | 21.56 | 21.24 | 21.24 | -0.98% | 68,851 | 147,643,874 |
| 2024-03-18 | 21.3 | 21.46 | 21.13 | 21.45 | +0.66% | 104,010 | 221,422,085 |
| 2024-03-15 | 21.3 | 21.5 | 21.02 | 21.31 | -0.42% | 102,070 | 216,196,781 |
| 2024-03-14 | 21.65 | 21.8 | 21.22 | 21.4 | -1.2% | 107,194 | 230,019,316 |
| 2024-03-13 | 21.83 | 21.89 | 21.57 | 21.66 | -1.01% | 90,166 | 195,585,127 |
| 2024-03-12 | 21.6 | 22 | 21.38 | 21.88 | +1.48% | 180,292 | 391,948,219 |
| 2024-03-11 | 21.18 | 21.6 | 21.08 | 21.56 | +3.21% | 151,057 | 322,930,992 |
| 2024-03-08 | 20.75 | 21.09 | 20.75 | 20.89 | +0.14% | 87,143 | 182,140,523 |
| 2024-03-07 | 21.15 | 21.2 | 20.78 | 20.86 | -1.28% | 111,398 | 233,430,147 |
| 2024-03-06 | 20.7 | 21.38 | 20.67 | 21.13 | +2.08% | 137,542 | 289,920,296 |
| 2024-03-05 | 20.86 | 20.93 | 20.58 | 20.7 | -1.33% | 113,677 | 235,669,444 |
| 2024-03-04 | 20.83 | 21.4 | 20.81 | 20.98 | +0.72% | 177,476 | 374,345,549 |
| 2024-03-01 | 20.56 | 20.96 | 20.48 | 20.83 | +1.21% | 105,356 | 218,766,458 |
| 2024-02-29 | 19.91 | 20.6 | 19.88 | 20.58 | +2.54% | 108,967 | 221,700,929 |
| 2024-02-28 | 20.31 | 20.95 | 20.07 | 20.07 | -1.23% | 170,943 | 351,150,080 |
| 2024-02-27 | 20 | 20.32 | 19.85 | 20.32 | +1.45% | 94,171 | 189,207,125 |
| 2024-02-26 | 19.97 | 20.21 | 19.84 | 20.03 | +0.91% | 104,489 | 209,172,967 |
| 2024-02-23 | 19.65 | 19.87 | 19.62 | 19.85 | +0.86% | 96,258 | 190,325,104 |
| 2024-02-22 | 19.55 | 19.89 | 19.51 | 19.68 | -0.1% | 90,928 | 178,740,999 |
| 2024-02-21 | 19.29 | 19.92 | 19.2 | 19.7 | +1.55% | 115,222 | 226,564,393 |
| 2024-02-20 | 19.5 | 19.52 | 19.28 | 19.4 | -0.97% | 88,987 | 172,581,725 |
| 2024-02-19 | 19.6 | 19.71 | 19.4 | 19.59 | +0.1% | 128,016 | 250,196,661 |
| 2024-02-08 | 19.38 | 19.58 | 19.08 | 19.57 | +1.93% | 145,087 | 281,184,556 |
| 2024-02-07 | 18.74 | 19.26 | 18.62 | 19.2 | +2.78% | 158,477 | 301,931,961 |
| 2024-02-06 | 17.56 | 18.74 | 17.4 | 18.68 | +6.2% | 185,237 | 337,839,411 |
| 2024-02-05 | 17.94 | 17.95 | 16.93 | 17.59 | -2.39% | 199,096 | 348,346,822 |
| 2024-02-02 | 18.65 | 18.79 | 17.6 | 18.02 | -3.38% | 145,554 | 264,677,333 |
| 2024-02-01 | 18.51 | 19.1 | 18.5 | 18.65 | +0.05% | 111,962 | 209,753,071 |
| 2024-01-31 | 18.8 | 19.24 | 18.55 | 18.64 | -1.69% | 113,991 | 214,464,944 |
| 2024-01-30 | 19.6 | 19.61 | 18.78 | 18.96 | -3.56% | 128,183 | 247,189,726 |
| 2024-01-29 | 20.28 | 20.37 | 19.66 | 19.66 | -3.06% | 109,551 | 217,932,190 |
| 2024-01-26 | 20.38 | 20.6 | 20.19 | 20.28 | -1.89% | 103,848 | 211,625,404 |
| 2024-01-25 | 20.08 | 20.67 | 19.95 | 20.67 | +2.73% | 136,493 | 277,747,321 |
| 2024-01-24 | 20.04 | 20.27 | 19.58 | 20.12 | +0.05% | 100,897 | 201,075,812 |
| 2024-01-23 | 19.9 | 20.41 | 19.63 | 20.11 | +0.6% | 92,847 | 186,126,353 |
| 2024-01-22 | 20.56 | 20.59 | 19.77 | 19.99 | -3.1% | 126,301 | 255,751,241 |
| 2024-01-19 | 20.86 | 21.08 | 20.58 | 20.63 | -1.48% | 95,778 | 199,176,518 |
| 2024-01-18 | 20.49 | 20.97 | 20.24 | 20.94 | +2% | 150,054 | 308,798,976 |
| 2024-01-17 | 21.03 | 21.05 | 20.53 | 20.53 | -2.79% | 118,229 | 245,297,942 |
| 2024-01-16 | 21.37 | 21.37 | 20.7 | 21.12 | -1.26% | 185,874 | 389,650,290 |
| 2024-01-15 | 21.1 | 22.09 | 20.9 | 21.39 | +0.94% | 211,149 | 453,097,440 |
| 2024-01-12 | 21 | 21.42 | 20.93 | 21.19 | +0.62% | 79,949 | 169,706,457 |
| 2024-01-11 | 20.9 | 21.23 | 20.74 | 21.06 | +0.86% | 94,092 | 197,295,823 |
| 2024-01-10 | 20.7 | 21.11 | 20.46 | 20.88 | +0.92% | 82,570 | 172,499,814 |
| 2024-01-09 | 20.7 | 21.04 | 20.49 | 20.69 | +0.15% | 78,505 | 162,649,075 |
| 2024-01-08 | 20.9 | 21.13 | 20.61 | 20.66 | -1.57% | 72,315 | 150,327,181 |
| 2024-01-05 | 21.15 | 21.46 | 20.83 | 20.99 | -0.9% | 70,016 | 148,362,822 |
| 2024-01-04 | 21.37 | 21.39 | 20.96 | 21.18 | -0.94% | 66,415 | 140,382,888 |
| 2024-01-03 | 21.35 | 21.53 | 21.19 | 21.38 | -0.42% | 67,304 | 143,547,077 |
| 2024-01-02 | 21.51 | 21.57 | 21.29 | 21.47 | -0.19% | 87,955 | 188,814,294 |
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
цнгц│░чФ╡хЩи 属于 机械设备 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