股票概览
34.63
-1.09%
-0.38
35.04
开盘价
35.09
最高价
34.5
最低价
85,233
成交量
数据更新至: 2025-03-25
技术指标
35.26
MA5 (5日均线)
35.86
MA10 (10日均线)
35.76
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 | 35.04 | 35.09 | 34.5 | 34.63 | -1.09% | 85,233 | 296,021,903 |
| 2025-03-24 | 34.96 | 35.17 | 34.49 | 35.01 | +0.14% | 174,347 | 607,857,070 |
| 2025-03-21 | 35.66 | 35.98 | 34.95 | 34.96 | -2.26% | 260,268 | 921,635,307 |
| 2025-03-20 | 35.9 | 36.15 | 35.7 | 35.77 | -0.45% | 166,181 | 596,876,492 |
| 2025-03-19 | 36.18 | 36.49 | 35.88 | 35.93 | -0.77% | 212,327 | 768,557,655 |
| 2025-03-18 | 36.7 | 36.8 | 36.08 | 36.21 | -0.6% | 225,097 | 816,232,025 |
| 2025-03-17 | 36.84 | 36.87 | 36.29 | 36.43 | -1.96% | 349,408 | 1,274,747,439 |
| 2025-03-14 | 36.2 | 38.48 | 36.05 | 37.16 | +2.99% | 781,700 | 2,914,832,089 |
| 2025-03-13 | 36.12 | 37.22 | 35.88 | 36.08 | -0.93% | 430,487 | 1,571,812,744 |
| 2025-03-12 | 35.44 | 38.12 | 35.23 | 36.42 | +2.97% | 664,550 | 2,428,135,858 |
| 2025-03-11 | 34.98 | 35.44 | 34.92 | 35.37 | -0.25% | 185,909 | 654,207,666 |
| 2025-03-10 | 35.07 | 35.89 | 34.91 | 35.46 | +0.62% | 259,856 | 920,422,258 |
| 2025-03-07 | 35.5 | 35.65 | 35.07 | 35.24 | -1.59% | 261,027 | 921,266,870 |
| 2025-03-06 | 35.21 | 36.2 | 35.11 | 35.81 | +1.59% | 451,276 | 1,610,296,601 |
| 2025-03-05 | 34.34 | 36.24 | 34 | 35.25 | +2.62% | 518,290 | 1,824,156,736 |
| 2025-03-04 | 34.32 | 34.8 | 34.22 | 34.35 | -0.64% | 272,489 | 937,957,451 |
| 2025-03-03 | 35.01 | 35.63 | 34.45 | 34.57 | -1.98% | 403,472 | 1,407,778,653 |
| 2025-02-28 | 37.18 | 37.68 | 34.98 | 35.27 | -9.26% | 764,456 | 2,775,241,671 |
| 2025-02-27 | 35.3 | 40 | 35 | 38.87 | +6.7% | 1,496,595 | 5,581,344,512 |
| 2025-02-26 | 33.17 | 36.43 | 33 | 36.43 | +9.99% | 644,423 | 2,266,928,695 |
| 2025-02-25 | 33.38 | 33.48 | 33 | 33.12 | -1.66% | 150,340 | 499,755,055 |
| 2025-02-24 | 34.2 | 34.2 | 33.53 | 33.68 | -1.46% | 184,610 | 624,537,799 |
| 2025-02-21 | 33.78 | 34.23 | 33.3 | 34.18 | +0.62% | 306,570 | 1,038,306,062 |
| 2025-02-20 | 33.48 | 34.33 | 33.33 | 33.97 | +0.83% | 259,591 | 881,833,707 |
| 2025-02-19 | 32.28 | 33.97 | 32.28 | 33.69 | +3.44% | 256,474 | 855,514,404 |
| 2025-02-18 | 33.18 | 33.51 | 32.42 | 32.57 | -2.66% | 180,864 | 597,086,865 |
| 2025-02-17 | 34.3 | 34.3 | 33.23 | 33.46 | +1.09% | 317,824 | 1,074,928,453 |
| 2025-02-14 | 32.86 | 33.24 | 32.71 | 33.1 | +0.03% | 162,257 | 535,006,281 |
| 2025-02-13 | 32.6 | 33.71 | 32.44 | 33.09 | +1.19% | 323,559 | 1,074,491,102 |
| 2025-02-12 | 32.11 | 32.71 | 32.01 | 32.7 | +1.71% | 140,975 | 455,319,180 |
| 2025-02-11 | 32.33 | 32.42 | 31.92 | 32.15 | -0.83% | 110,039 | 353,392,800 |
| 2025-02-10 | 32.37 | 32.56 | 32.28 | 32.42 | +0.19% | 122,524 | 397,143,112 |
| 2025-02-07 | 31.8 | 32.85 | 31.7 | 32.36 | +1.67% | 208,732 | 674,321,749 |
| 2025-02-06 | 31.32 | 31.85 | 31.18 | 31.83 | +1.27% | 133,868 | 422,760,584 |
| 2025-02-05 | 31.41 | 31.66 | 31.25 | 31.43 | +0.8% | 87,574 | 275,252,277 |
| 2025-01-27 | 31.8 | 31.91 | 31.15 | 31.18 | -1.98% | 114,375 | 360,741,392 |
| 2025-01-24 | 31.51 | 31.88 | 31.45 | 31.81 | +0.66% | 104,436 | 331,437,745 |
| 2025-01-23 | 31.99 | 32.54 | 31.6 | 31.6 | +0.32% | 162,937 | 522,494,321 |
| 2025-01-22 | 31.67 | 31.78 | 31.33 | 31.5 | -0.69% | 72,121 | 227,154,934 |
| 2025-01-21 | 31.8 | 31.94 | 31.54 | 31.72 | +0.19% | 73,624 | 233,634,693 |
| 2025-01-20 | 31.84 | 31.86 | 31.54 | 31.66 | +0.6% | 111,165 | 352,703,613 |
| 2025-01-17 | 31.2 | 31.65 | 31.17 | 31.47 | +0.38% | 74,709 | 235,097,555 |
| 2025-01-16 | 31.49 | 31.93 | 31.17 | 31.35 | -0.13% | 105,604 | 332,817,829 |
| 2025-01-15 | 31.53 | 31.7 | 31.3 | 31.39 | -1.29% | 111,834 | 352,370,203 |
| 2025-01-14 | 30.7 | 31.86 | 30.48 | 31.8 | +3.75% | 191,788 | 600,810,899 |
| 2025-01-13 | 30.35 | 30.78 | 30.31 | 30.65 | +0.03% | 94,354 | 288,662,710 |
| 2025-01-10 | 31.04 | 31.24 | 30.64 | 30.64 | -1.29% | 84,078 | 260,277,819 |
| 2025-01-09 | 31.22 | 31.36 | 31.04 | 31.04 | -0.58% | 86,175 | 268,861,544 |
| 2025-01-08 | 31.58 | 31.58 | 30.72 | 31.22 | -1.05% | 123,667 | 384,734,613 |
| 2025-01-07 | 31.4 | 31.6 | 31.18 | 31.55 | +0.45% | 100,197 | 314,748,193 |
| 2025-01-06 | 31.3 | 31.57 | 30.95 | 31.41 | -0.06% | 126,277 | 395,082,542 |
| 2025-01-03 | 32.45 | 32.59 | 31.35 | 31.43 | -3.2% | 173,097 | 551,754,965 |
| 2025-01-02 | 33.53 | 33.59 | 32.08 | 32.47 | -3.62% | 216,450 | 709,753,151 |
| 2024-12-31 | 35.27 | 35.3 | 33.69 | 33.69 | -4.45% | 204,179 | 703,440,988 |
| 2024-12-30 | 35.11 | 35.36 | 35.02 | 35.26 | +0.26% | 118,851 | 418,246,970 |
| 2024-12-27 | 35.25 | 35.76 | 35.11 | 35.17 | -0.28% | 164,959 | 583,124,991 |
| 2024-12-26 | 35.2 | 35.42 | 34.97 | 35.27 | -0.08% | 111,293 | 391,718,439 |
| 2024-12-25 | 35.35 | 35.7 | 35.03 | 35.3 | -0.17% | 126,565 | 447,335,802 |
| 2024-12-24 | 34.98 | 35.55 | 34.89 | 35.36 | +1.29% | 130,857 | 461,014,169 |
| 2024-12-23 | 35.25 | 35.74 | 34.82 | 34.91 | -1.61% | 123,880 | 436,495,353 |
| 2024-12-20 | 35.11 | 35.66 | 35.11 | 35.48 | +1% | 124,242 | 440,277,162 |
| 2024-12-19 | 35.18 | 35.3 | 34.88 | 35.13 | -0.79% | 133,245 | 467,853,445 |
| 2024-12-18 | 35.68 | 35.75 | 35.36 | 35.41 | -0.34% | 108,670 | 386,005,314 |
| 2024-12-17 | 35.57 | 35.96 | 35.45 | 35.53 | -0.36% | 129,668 | 462,772,625 |
| 2024-12-16 | 36.1 | 36.3 | 35.55 | 35.66 | -0.97% | 154,211 | 552,431,843 |
| 2024-12-13 | 36.61 | 36.68 | 36.01 | 36.01 | -2.46% | 367,995 | 1,337,412,776 |
| 2024-12-12 | 36.76 | 37.37 | 36.32 | 36.92 | +0.63% | 246,280 | 905,576,842 |
| 2024-12-11 | 37.1 | 37.3 | 36.61 | 36.69 | -0.86% | 182,042 | 670,878,958 |
| 2024-12-10 | 38.79 | 38.8 | 36.98 | 37.01 | +0.03% | 367,712 | 1,386,776,184 |
| 2024-12-09 | 36.9 | 37.39 | 36.66 | 37 | -0.51% | 204,119 | 755,520,559 |
| 2024-12-06 | 36.29 | 37.45 | 36.2 | 37.19 | +2.68% | 309,279 | 1,143,065,431 |
| 2024-12-05 | 35.8 | 36.54 | 35.71 | 36.22 | +0.67% | 138,151 | 500,375,818 |
| 2024-12-04 | 36.32 | 36.48 | 35.74 | 35.98 | -0.88% | 157,927 | 571,358,673 |
| 2024-12-03 | 36.55 | 36.57 | 36 | 36.3 | -0.55% | 170,535 | 618,117,508 |
| 2024-12-02 | 35.44 | 36.65 | 35.35 | 36.5 | +2.64% | 291,163 | 1,055,326,146 |
| 2024-11-29 | 34.82 | 36.4 | 34.67 | 35.56 | +1.75% | 286,509 | 1,017,760,986 |
| 2024-11-28 | 35.12 | 35.3 | 34.82 | 34.95 | -0.2% | 175,879 | 616,000,830 |
| 2024-11-27 | 34.5 | 35.03 | 34.14 | 35.02 | +1.54% | 186,623 | 646,685,963 |
| 2024-11-26 | 34.45 | 35.2 | 34.4 | 34.49 | -0.43% | 166,804 | 579,351,092 |
| 2024-11-25 | 34.88 | 34.92 | 34 | 34.64 | -0.12% | 225,414 | 777,768,707 |
| 2024-11-22 | 36.2 | 36.61 | 34.6 | 34.68 | -4.75% | 298,990 | 1,063,150,050 |
| 2024-11-21 | 36.09 | 36.72 | 35.92 | 36.41 | +0.77% | 237,532 | 862,057,278 |
| 2024-11-20 | 35.91 | 36.5 | 35.85 | 36.13 | -0.14% | 263,255 | 951,946,159 |
| 2024-11-19 | 36.09 | 36.63 | 35.47 | 36.18 | +0.36% | 292,400 | 1,052,938,244 |
| 2024-11-18 | 37.18 | 37.39 | 35.85 | 36.05 | -3.43% | 373,481 | 1,360,080,883 |
| 2024-11-15 | 39.01 | 40.17 | 37.2 | 37.33 | -4.5% | 562,182 | 2,156,039,836 |
| 2024-11-14 | 38.88 | 41.15 | 38.7 | 39.09 | -0.94% | 843,008 | 3,373,815,014 |
| 2024-11-13 | 37.33 | 40.86 | 37.09 | 39.46 | +5.28% | 806,342 | 3,145,414,988 |
| 2024-11-12 | 38.31 | 38.82 | 37.09 | 37.48 | -2.14% | 415,171 | 1,575,959,164 |
| 2024-11-11 | 37.6 | 38.42 | 37.5 | 38.3 | +0.5% | 361,215 | 1,374,146,959 |
| 2024-11-08 | 40 | 40 | 38.01 | 38.11 | -3% | 608,112 | 2,352,408,717 |
| 2024-11-07 | 36.79 | 39.88 | 36.68 | 39.29 | +5.68% | 763,395 | 2,925,440,826 |
| 2024-11-06 | 37.02 | 38.66 | 36.7 | 37.18 | +0.57% | 635,456 | 2,388,281,049 |
| 2024-11-05 | 35.75 | 37.25 | 35.36 | 36.97 | +3.35% | 542,077 | 1,987,926,468 |
| 2024-11-04 | 35.17 | 35.78 | 35.02 | 35.77 | +2.52% | 289,453 | 1,024,814,363 |
| 2024-11-01 | 35.28 | 35.77 | 34.85 | 34.89 | -1.5% | 304,243 | 1,071,874,942 |
| 2024-10-31 | 34.97 | 36.27 | 34.83 | 35.42 | +0.11% | 411,139 | 1,464,584,705 |
| 2024-10-30 | 35.75 | 36.01 | 35.06 | 35.38 | -1.17% | 250,496 | 889,491,022 |
| 2024-10-29 | 36.6 | 37.03 | 35.78 | 35.8 | -2.16% | 324,025 | 1,179,244,912 |
| 2024-10-28 | 36.25 | 37.23 | 36.1 | 36.59 | +0.94% | 334,601 | 1,226,490,004 |
| 2024-10-25 | 36.05 | 36.67 | 35.88 | 36.25 | +0.69% | 262,071 | 949,315,683 |
| 2024-10-24 | 35.91 | 36.25 | 35.69 | 36 | -0.77% | 234,711 | 843,723,660 |
| 2024-10-23 | 36.8 | 37.17 | 36.14 | 36.28 | -1.2% | 447,934 | 1,638,295,175 |
| 2024-10-22 | 36.4 | 37.11 | 36.13 | 36.72 | +2.4% | 505,325 | 1,847,714,403 |
| 2024-10-21 | 35.93 | 36.3 | 35.52 | 35.86 | -0.69% | 516,710 | 1,855,388,633 |
| 2024-10-18 | 34.27 | 37.45 | 33.98 | 36.11 | +5.28% | 752,684 | 2,685,937,358 |
| 2024-10-17 | 34.6 | 35.46 | 34.27 | 34.3 | -0.52% | 360,244 | 1,253,811,782 |
| 2024-10-16 | 34.2 | 35.57 | 34.07 | 34.48 | -1.85% | 415,391 | 1,441,308,205 |
| 2024-10-15 | 35.9 | 36.35 | 35.13 | 35.13 | -4.56% | 615,583 | 2,204,304,750 |
| 2024-10-14 | 38.66 | 38.68 | 35.99 | 36.81 | -7.95% | 1,274,618 | 4,673,345,378 |
| 2024-10-11 | 36 | 39.99 | 35.54 | 39.99 | +10.01% | 1,357,060 | 5,313,338,942 |
| 2024-10-10 | 38.52 | 39.29 | 35.24 | 36.35 | -4.89% | 610,849 | 2,229,755,898 |
| 2024-10-09 | 40 | 41.91 | 38.22 | 38.22 | -10.01% | 1,013,398 | 4,034,333,061 |
| 2024-10-08 | 42.47 | 42.47 | 40.6 | 42.47 | +10% | 916,078 | 3,868,149,780 |
| 2024-09-30 | 38.45 | 38.61 | 36.31 | 38.61 | +10% | 792,159 | 3,011,685,414 |
| 2024-09-27 | 33.43 | 35.1 | 32.99 | 35.1 | +8% | 295,401 | 997,806,863 |
| 2024-09-26 | 30.78 | 32.51 | 30.69 | 32.5 | +4.94% | 375,728 | 1,189,110,323 |
| 2024-09-25 | 31.49 | 31.8 | 30.88 | 30.97 | +1.54% | 385,854 | 1,210,967,079 |
| 2024-09-24 | 29.07 | 30.55 | 28.7 | 30.5 | +6.35% | 342,488 | 1,023,995,220 |
| 2024-09-23 | 28.76 | 28.91 | 28.5 | 28.68 | -0.17% | 65,771 | 188,871,908 |
| 2024-09-20 | 28.56 | 28.76 | 28.37 | 28.73 | +0.1% | 95,773 | 273,858,827 |
| 2024-09-19 | 28.7 | 29.07 | 28.25 | 28.7 | +0.7% | 115,944 | 333,169,514 |
| 2024-09-18 | 28.45 | 28.67 | 28.13 | 28.5 | -0.21% | 58,835 | 167,321,346 |
| 2024-09-13 | 28.3 | 28.75 | 28.3 | 28.56 | +0.46% | 66,035 | 188,772,456 |
| 2024-09-12 | 28.6 | 28.75 | 28.38 | 28.43 | -0.66% | 58,670 | 167,505,152 |
| 2024-09-11 | 28.48 | 28.69 | 28.31 | 28.62 | +0.32% | 67,347 | 191,991,519 |
| 2024-09-10 | 28.75 | 28.8 | 27.97 | 28.53 | -0.31% | 102,372 | 290,039,560 |
| 2024-09-09 | 27.8 | 29.39 | 27.8 | 28.62 | +0.42% | 193,179 | 556,316,832 |
| 2024-09-06 | 29.28 | 30.11 | 28.5 | 28.5 | +2.19% | 322,808 | 942,127,637 |
| 2024-09-05 | 27.67 | 27.94 | 27.67 | 27.89 | +0.8% | 49,789 | 138,455,880 |
| 2024-09-04 | 27.48 | 28.04 | 27.48 | 27.67 | 0% | 61,988 | 172,113,872 |
| 2024-09-03 | 27.25 | 27.74 | 27.22 | 27.67 | +1.13% | 63,875 | 175,709,803 |
| 2024-09-02 | 28.12 | 28.22 | 27.34 | 27.36 | -4.3% | 117,656 | 325,936,073 |
| 2024-08-30 | 27.35 | 28.93 | 27.31 | 28.59 | +4.42% | 175,043 | 499,090,245 |
| 2024-08-29 | 27.17 | 27.58 | 27.08 | 27.38 | +0.81% | 61,141 | 167,548,334 |
| 2024-08-28 | 27.14 | 27.25 | 26.87 | 27.16 | +0.3% | 40,201 | 108,865,390 |
| 2024-08-27 | 27.3 | 27.39 | 26.8 | 27.08 | -0.99% | 43,933 | 118,691,947 |
| 2024-08-26 | 27.45 | 27.84 | 27.18 | 27.35 | -0.36% | 55,207 | 151,760,628 |
| 2024-08-23 | 27.35 | 27.68 | 27.13 | 27.45 | +0.11% | 45,517 | 124,641,606 |
| 2024-08-22 | 28.09 | 28.15 | 27.36 | 27.42 | -2.21% | 62,925 | 173,883,780 |
| 2024-08-21 | 27.94 | 28.16 | 27.88 | 28.04 | +0.25% | 38,450 | 107,648,752 |
| 2024-08-20 | 28.4 | 28.43 | 27.96 | 27.97 | -1.2% | 45,915 | 129,099,548 |
| 2024-08-19 | 28.27 | 28.55 | 28.11 | 28.31 | +0.04% | 45,554 | 129,052,522 |
| 2024-08-16 | 28.6 | 28.73 | 28.26 | 28.3 | -1.43% | 62,621 | 178,067,422 |
| 2024-08-15 | 28.41 | 29.05 | 28.37 | 28.71 | +0.63% | 86,348 | 248,127,076 |
| 2024-08-14 | 28.62 | 28.9 | 28.52 | 28.53 | -0.52% | 53,834 | 154,340,255 |
| 2024-08-13 | 28.28 | 28.71 | 28.19 | 28.68 | +1.7% | 83,271 | 236,782,421 |
| 2024-08-12 | 27.9 | 28.48 | 27.68 | 28.2 | -2.93% | 117,929 | 331,560,846 |
| 2024-08-09 | 29.52 | 29.73 | 29.05 | 29.05 | -0.58% | 76,257 | 224,203,088 |
| 2024-08-08 | 29.15 | 29.71 | 29.03 | 29.22 | -0.1% | 84,412 | 247,804,852 |
| 2024-08-07 | 29.4 | 29.56 | 29.12 | 29.25 | -0.51% | 64,903 | 190,000,945 |
| 2024-08-06 | 29.67 | 29.89 | 29.01 | 29.4 | +0.1% | 100,499 | 294,401,007 |
| 2024-08-05 | 29.4 | 30.02 | 29.3 | 29.37 | -1.01% | 127,650 | 378,136,437 |
| 2024-08-02 | 30.15 | 30.57 | 29.58 | 29.67 | -2.63% | 148,135 | 444,385,928 |
| 2024-08-01 | 30 | 30.93 | 29.86 | 30.47 | +0.73% | 223,748 | 682,878,974 |
| 2024-07-31 | 28.4 | 30.88 | 28.36 | 30.25 | +6.48% | 274,289 | 819,336,607 |
| 2024-07-30 | 28.34 | 28.5 | 28.11 | 28.41 | +0.14% | 51,248 | 145,233,905 |
| 2024-07-29 | 28.48 | 28.75 | 28.34 | 28.37 | -0.98% | 52,862 | 150,686,900 |
| 2024-07-26 | 28.2 | 28.93 | 28.2 | 28.65 | +1.45% | 79,633 | 227,757,571 |
| 2024-07-25 | 27.82 | 28.38 | 27.71 | 28.24 | +1.51% | 81,677 | 230,053,788 |
| 2024-07-24 | 28.07 | 28.24 | 27.73 | 27.82 | -1.35% | 78,349 | 219,303,270 |
| 2024-07-23 | 28.8 | 29.05 | 28.19 | 28.2 | -2.86% | 88,722 | 253,959,408 |
| 2024-07-22 | 29.2 | 29.33 | 28.6 | 29.03 | +0.73% | 122,859 | 355,485,748 |
| 2024-07-19 | 28.21 | 28.87 | 28.18 | 28.82 | +1.84% | 109,186 | 312,021,850 |
| 2024-07-18 | 28.18 | 28.43 | 27.82 | 28.3 | -0.14% | 86,413 | 243,556,514 |
| 2024-07-17 | 28.04 | 28.48 | 27.99 | 28.34 | +0.89% | 96,544 | 272,888,933 |
| 2024-07-16 | 27.6 | 28.09 | 27.37 | 28.09 | +2.26% | 99,561 | 277,070,228 |
| 2024-07-15 | 27.51 | 27.7 | 27.28 | 27.47 | -0.25% | 48,233 | 132,289,815 |
| 2024-07-12 | 27.71 | 27.76 | 27.43 | 27.54 | -0.58% | 62,138 | 171,389,973 |
| 2024-07-11 | 27.69 | 27.87 | 27.36 | 27.7 | +1.99% | 99,555 | 275,153,184 |
| 2024-07-10 | 27 | 27.68 | 26.89 | 27.16 | -0.44% | 91,819 | 250,452,777 |
| 2024-07-09 | 26.7 | 27.3 | 26.33 | 27.28 | +2.17% | 143,525 | 385,187,897 |
| 2024-07-08 | 27.55 | 27.75 | 26.63 | 26.7 | -4.54% | 185,279 | 499,774,616 |
| 2024-07-05 | 28.18 | 28.3 | 27.79 | 27.97 | -0.75% | 102,050 | 285,653,123 |
| 2024-07-04 | 29.2 | 29.32 | 28.16 | 28.18 | -3.95% | 136,481 | 390,420,301 |
| 2024-07-03 | 29.26 | 29.45 | 28.99 | 29.34 | +0.2% | 70,984 | 207,423,491 |
| 2024-07-02 | 29.27 | 29.59 | 29.11 | 29.28 | -0.03% | 71,706 | 210,447,387 |
| 2024-07-01 | 29.61 | 29.7 | 28.65 | 29.29 | -1.08% | 125,727 | 366,032,018 |
| 2024-06-28 | 30.5 | 30.72 | 29.57 | 29.61 | -2.76% | 161,029 | 484,879,997 |
| 2024-06-27 | 30.83 | 30.83 | 30.45 | 30.45 | -1.58% | 65,642 | 201,075,029 |
| 2024-06-26 | 30.6 | 31.02 | 30.46 | 30.94 | +0.91% | 83,182 | 255,725,726 |
| 2024-06-25 | 31.35 | 31.61 | 30.53 | 30.66 | -2.36% | 101,053 | 312,379,813 |
| 2024-06-24 | 31.8 | 31.91 | 31.4 | 31.4 | -1.69% | 74,042 | 234,340,223 |
| 2024-06-21 | 31.8 | 32.13 | 31.61 | 31.94 | +0.35% | 68,757 | 218,964,504 |
| 2024-06-20 | 31.87 | 32.18 | 31.75 | 31.83 | -0.41% | 77,955 | 249,176,127 |
| 2024-06-19 | 32.59 | 32.61 | 31.95 | 31.96 | -1.63% | 79,712 | 256,584,829 |
| 2024-06-18 | 32.19 | 32.75 | 32.17 | 32.49 | +0.53% | 105,844 | 344,060,674 |
| 2024-06-17 | 31.69 | 32.37 | 31.64 | 32.32 | +0.75% | 113,175 | 363,239,871 |
| 2024-06-14 | 31.35 | 32.28 | 31.17 | 32.08 | +2.36% | 180,690 | 574,454,983 |
| 2024-06-13 | 31.18 | 31.45 | 31.09 | 31.34 | +0.55% | 64,001 | 200,097,369 |
| 2024-06-12 | 31.17 | 31.35 | 31.05 | 31.17 | -0.26% | 66,214 | 206,365,693 |
| 2024-06-11 | 30.89 | 31.47 | 30.8 | 31.25 | +0.94% | 96,451 | 301,146,112 |
| 2024-06-07 | 31.15 | 31.38 | 30.52 | 30.96 | -0.58% | 103,997 | 321,762,025 |
| 2024-06-06 | 31.65 | 31.73 | 31.14 | 31.14 | -1.27% | 100,792 | 316,283,693 |
| 2024-06-05 | 31.69 | 31.85 | 31.53 | 31.54 | -0.66% | 68,385 | 216,585,572 |
| 2024-06-04 | 31.42 | 31.88 | 31.42 | 31.75 | +0.63% | 86,321 | 273,335,634 |
| 2024-06-03 | 31.48 | 31.66 | 31.29 | 31.55 | +0.1% | 73,441 | 231,063,967 |
| 2024-05-31 | 31.68 | 32.04 | 31.52 | 31.52 | -0.54% | 69,170 | 219,726,025 |
| 2024-05-30 | 31.49 | 31.72 | 31.22 | 31.69 | -0.22% | 87,978 | 277,175,040 |
| 2024-05-29 | 31.61 | 32.13 | 31.61 | 31.76 | 0% | 61,400 | 195,707,421 |
| 2024-05-28 | 32.15 | 32.32 | 31.71 | 31.76 | -1.37% | 86,512 | 276,386,052 |
| 2024-05-27 | 31.8 | 32.24 | 31.55 | 32.2 | +1.26% | 97,466 | 310,737,649 |
| 2024-05-24 | 32.22 | 32.35 | 31.75 | 31.8 | -1.61% | 96,407 | 309,273,820 |
| 2024-05-23 | 33.22 | 33.33 | 32.26 | 32.32 | -3.32% | 154,368 | 503,882,470 |
| 2024-05-22 | 33.19 | 33.58 | 33.12 | 33.43 | +0.45% | 86,423 | 288,365,208 |
| 2024-05-21 | 33.45 | 33.66 | 33.13 | 33.28 | -0.92% | 90,393 | 301,704,335 |
| 2024-05-20 | 33.44 | 34.1 | 33.28 | 33.59 | +0.18% | 157,166 | 530,947,040 |
| 2024-05-17 | 33.11 | 33.55 | 32.86 | 33.53 | +1.36% | 116,489 | 386,761,239 |
| 2024-05-16 | 33.09 | 33.54 | 32.91 | 33.08 | +0.3% | 141,933 | 471,236,840 |
| 2024-05-15 | 34.33 | 34.41 | 32.81 | 32.98 | -3.85% | 214,101 | 715,996,323 |
| 2024-05-14 | 34.33 | 34.33 | 33.73 | 34.3 | +0.41% | 141,592 | 481,825,059 |
| 2024-05-13 | 33.79 | 35 | 33.41 | 34.16 | -0.15% | 221,609 | 755,036,670 |
| 2024-05-10 | 33.64 | 34.3 | 33.57 | 34.21 | +1.69% | 235,889 | 800,911,272 |
| 2024-05-09 | 33.3 | 33.88 | 33.18 | 33.64 | +1.54% | 142,717 | 478,975,268 |
| 2024-05-08 | 33.6 | 33.6 | 33.09 | 33.13 | -1.78% | 106,756 | 355,156,865 |
| 2024-05-07 | 33.61 | 33.88 | 33.38 | 33.73 | -0.03% | 144,583 | 486,120,210 |
| 2024-05-06 | 34 | 34.38 | 33.58 | 33.74 | +1.2% | 215,814 | 732,774,648 |
| 2024-04-30 | 34.15 | 34.26 | 33.27 | 33.34 | -3.31% | 295,379 | 995,631,133 |
| 2024-04-29 | 34.59 | 35.02 | 34.03 | 34.48 | +1.68% | 533,393 | 1,842,129,507 |
| 2024-04-26 | 32.01 | 33.91 | 31.49 | 33.91 | +9.99% | 512,565 | 1,687,808,507 |
| 2024-04-25 | 30.88 | 31.12 | 30.71 | 30.83 | -0.52% | 64,544 | 199,248,548 |
| 2024-04-24 | 31.01 | 31.19 | 30.8 | 30.99 | -0.03% | 69,240 | 214,530,224 |
| 2024-04-23 | 31.15 | 31.27 | 30.9 | 31 | -0.29% | 61,628 | 191,382,311 |
| 2024-04-22 | 30.9 | 31.45 | 30.77 | 31.09 | +0.23% | 70,817 | 220,408,017 |
| 2024-04-19 | 31.12 | 31.45 | 30.97 | 31.02 | -1.02% | 83,565 | 260,269,412 |
| 2024-04-18 | 30.89 | 31.79 | 30.85 | 31.34 | +0.77% | 146,074 | 458,613,868 |
| 2024-04-17 | 30.5 | 31.1 | 30.38 | 31.1 | +1.9% | 114,786 | 353,727,064 |
| 2024-04-16 | 30.8 | 31.26 | 30.5 | 30.52 | -1.45% | 130,184 | 401,218,052 |
| 2024-04-15 | 30.22 | 31.2 | 29.93 | 30.97 | +2.48% | 155,249 | 477,419,174 |
| 2024-04-12 | 30.7 | 30.8 | 30.12 | 30.22 | -1.63% | 87,419 | 265,500,570 |
| 2024-04-11 | 30.82 | 31.09 | 30.71 | 30.72 | -0.32% | 69,683 | 215,089,936 |
| 2024-04-10 | 31.3 | 31.3 | 30.68 | 30.82 | -1.6% | 83,656 | 258,978,039 |
| 2024-04-09 | 31.15 | 31.37 | 31.08 | 31.32 | +0.61% | 57,803 | 180,669,585 |
| 2024-04-08 | 31.79 | 31.79 | 31.11 | 31.13 | -2.66% | 112,063 | 351,149,710 |
| 2024-04-03 | 32.31 | 32.35 | 31.94 | 31.98 | -0.96% | 73,530 | 235,962,368 |
| 2024-04-02 | 32.56 | 32.68 | 32.2 | 32.29 | -0.98% | 82,582 | 267,466,718 |
| 2024-04-01 | 32.45 | 32.74 | 32.42 | 32.61 | +1.24% | 97,768 | 318,380,776 |
| 2024-03-29 | 31.92 | 32.28 | 31.83 | 32.21 | +0.53% | 85,651 | 274,670,342 |
| 2024-03-28 | 31.88 | 32.47 | 31.81 | 32.04 | +0.34% | 123,576 | 396,963,782 |
| 2024-03-27 | 32.58 | 32.6 | 31.91 | 31.93 | -2.41% | 108,633 | 350,343,754 |
| 2024-03-26 | 32.8 | 32.99 | 32.4 | 32.72 | -0.21% | 102,806 | 335,740,324 |
| 2024-03-25 | 33.59 | 33.59 | 32.71 | 32.79 | -3.47% | 145,985 | 484,813,791 |
| 2024-03-22 | 34.48 | 34.65 | 33.77 | 33.97 | -1.96% | 160,250 | 546,651,670 |
| 2024-03-21 | 34.61 | 35.14 | 34.55 | 34.65 | +0.14% | 164,349 | 571,720,533 |
| 2024-03-20 | 34.37 | 34.73 | 34.27 | 34.6 | +0.55% | 135,642 | 468,064,377 |
| 2024-03-19 | 34.91 | 34.97 | 34.4 | 34.41 | -1.77% | 172,773 | 599,549,966 |
| 2024-03-18 | 34.11 | 35.5 | 34.1 | 35.03 | +3.88% | 388,559 | 1,357,900,848 |
| 2024-03-15 | 33.59 | 33.72 | 33.18 | 33.72 | +0.09% | 140,579 | 469,931,184 |
| 2024-03-14 | 34.05 | 34.25 | 33.57 | 33.69 | -1.23% | 129,017 | 437,424,784 |
| 2024-03-13 | 34.58 | 34.58 | 34.04 | 34.11 | -0.93% | 114,725 | 392,625,593 |
| 2024-03-12 | 34.37 | 34.65 | 34.08 | 34.43 | +0.7% | 185,441 | 636,858,649 |
| 2024-03-11 | 33.77 | 34.2 | 33.63 | 34.19 | +1.21% | 139,062 | 472,352,222 |
| 2024-03-08 | 33.68 | 33.89 | 33.42 | 33.78 | +0.18% | 98,435 | 331,537,625 |
| 2024-03-07 | 34.3 | 34.51 | 33.66 | 33.72 | -1.86% | 170,283 | 579,490,986 |
| 2024-03-06 | 34.1 | 34.82 | 33.93 | 34.36 | +0.5% | 134,408 | 461,430,755 |
| 2024-03-05 | 34.3 | 34.47 | 34.05 | 34.19 | -0.9% | 127,254 | 435,753,717 |
| 2024-03-04 | 35 | 35.1 | 34.39 | 34.5 | -1.43% | 155,676 | 538,595,477 |
| 2024-03-01 | 34.91 | 35.15 | 34.53 | 35 | +0.29% | 196,384 | 683,947,575 |
| 2024-02-29 | 33.6 | 34.94 | 33.5 | 34.9 | +3.28% | 232,481 | 798,940,107 |
| 2024-02-28 | 34.78 | 35.58 | 33.79 | 33.79 | -2.51% | 324,748 | 1,134,551,179 |
| 2024-02-27 | 34.13 | 34.66 | 34 | 34.66 | +1.37% | 171,178 | 588,180,251 |
| 2024-02-26 | 34.7 | 34.8 | 34.19 | 34.19 | -1.18% | 167,997 | 578,073,188 |
| 2024-02-23 | 34.65 | 34.95 | 34.3 | 34.6 | +0.09% | 206,788 | 715,211,624 |
| 2024-02-22 | 33.85 | 34.75 | 33.8 | 34.57 | +1.29% | 228,775 | 785,543,041 |
| 2024-02-21 | 33.8 | 34.96 | 33.47 | 34.13 | +0.12% | 294,134 | 1,008,796,981 |
| 2024-02-20 | 33.37 | 34.47 | 33.23 | 34.09 | +1.37% | 258,159 | 874,101,397 |
| 2024-02-19 | 33.3 | 33.64 | 32.71 | 33.63 | -2.63% | 301,439 | 1,002,123,287 |
| 2024-02-08 | 33.83 | 35.73 | 33.7 | 34.54 | +6.11% | 390,841 | 1,355,496,398 |
| 2024-02-07 | 32.5 | 33.1 | 32.05 | 32.55 | +0.22% | 236,037 | 768,422,157 |
| 2024-02-06 | 29.99 | 32.93 | 29.51 | 32.48 | +5.52% | 262,659 | 828,394,062 |
| 2024-02-05 | 31.02 | 31.93 | 30.31 | 30.78 | -1.09% | 238,543 | 744,545,433 |
| 2024-02-02 | 32.05 | 32.47 | 30.2 | 31.12 | -3.38% | 227,270 | 711,970,326 |
| 2024-02-01 | 32.01 | 32.8 | 31.8 | 32.21 | -0.34% | 139,600 | 451,189,306 |
| 2024-01-31 | 32.55 | 33.2 | 32.17 | 32.32 | -1.91% | 151,820 | 495,736,121 |
| 2024-01-30 | 33.42 | 33.66 | 32.87 | 32.95 | -2.4% | 163,008 | 541,852,991 |
| 2024-01-29 | 34.32 | 34.59 | 33.75 | 33.76 | -1.52% | 166,041 | 567,533,897 |
| 2024-01-26 | 34.01 | 34.84 | 33.8 | 34.28 | -0.17% | 222,987 | 763,420,373 |
| 2024-01-25 | 33.1 | 34.96 | 32.92 | 34.34 | +2.69% | 339,837 | 1,150,345,028 |
| 2024-01-24 | 32.69 | 33.78 | 31.96 | 33.44 | +3.79% | 283,111 | 932,504,845 |
| 2024-01-23 | 31.5 | 32.54 | 31.28 | 32.22 | +1.9% | 165,650 | 529,558,595 |
| 2024-01-22 | 32.38 | 32.66 | 31.13 | 31.62 | -3.04% | 155,688 | 499,156,171 |
| 2024-01-19 | 33.02 | 33.1 | 32.61 | 32.61 | -1.69% | 109,540 | 359,330,971 |
| 2024-01-18 | 32.5 | 33.31 | 31.99 | 33.17 | +1.16% | 201,962 | 655,540,873 |
| 2024-01-17 | 33.2 | 33.25 | 32.79 | 32.79 | -1.83% | 98,017 | 324,229,913 |
| 2024-01-16 | 33 | 33.47 | 32.82 | 33.4 | +1.06% | 131,197 | 434,978,415 |
| 2024-01-15 | 33 | 33.42 | 32.78 | 33.05 | -0.45% | 90,016 | 297,660,414 |
| 2024-01-12 | 33.51 | 33.63 | 33.2 | 33.2 | -1.48% | 132,993 | 443,793,804 |
| 2024-01-11 | 33.89 | 33.93 | 33.4 | 33.7 | -0.59% | 173,536 | 583,989,883 |
| 2024-01-10 | 33.9 | 34.36 | 33.67 | 33.9 | -0.18% | 114,185 | 388,150,564 |
| 2024-01-09 | 34.17 | 34.43 | 33.66 | 33.96 | -0.99% | 184,730 | 627,803,624 |
| 2024-01-08 | 35.7 | 36.07 | 33.97 | 34.3 | -5.87% | 294,335 | 1,016,700,935 |
| 2024-01-05 | 36.8 | 37.14 | 36.28 | 36.44 | -1.11% | 122,636 | 450,578,837 |
| 2024-01-04 | 37.16 | 37.16 | 36.42 | 36.85 | -1.15% | 114,459 | 420,287,823 |
| 2024-01-03 | 37.28 | 37.65 | 36.92 | 37.28 | -0.08% | 105,639 | 393,460,654 |
| 2024-01-02 | 37.98 | 37.98 | 37.28 | 37.31 | -1.94% | 115,056 | 431,213,502 |
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╕нщЗСхЕмхП╕ 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