股票概览
27.18
+0.26%
+0.07
27.11
开盘价
27.19
最高价
26.81
最低价
5,821
成交量
数据更新至: 2025-03-25
技术指标
26.94
MA5 (5日均线)
26.51
MA10 (10日均线)
26.20
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 | 27.11 | 27.19 | 26.81 | 27.18 | +0.26% | 5,821 | 15,732,923 |
| 2025-03-24 | 26.71 | 27.42 | 26.6 | 27.11 | +1.38% | 14,879 | 40,205,369 |
| 2025-03-21 | 26.9 | 26.96 | 26.6 | 26.74 | -0.74% | 7,920 | 21,182,350 |
| 2025-03-20 | 26.66 | 27.02 | 26.61 | 26.94 | +0.79% | 13,387 | 36,022,959 |
| 2025-03-19 | 26.5 | 27 | 26.23 | 26.73 | +1.25% | 17,137 | 45,692,977 |
| 2025-03-18 | 26.14 | 26.41 | 26.02 | 26.4 | +0.99% | 6,926 | 18,160,440 |
| 2025-03-17 | 26.2 | 26.2 | 26.02 | 26.14 | -0.11% | 4,053 | 10,580,133 |
| 2025-03-14 | 25.88 | 26.18 | 25.77 | 26.17 | +1.28% | 6,713 | 17,478,728 |
| 2025-03-13 | 25.86 | 25.88 | 25.63 | 25.84 | +0.04% | 3,383 | 8,717,083 |
| 2025-03-12 | 25.81 | 26.07 | 25.7 | 25.83 | -0.5% | 3,296 | 8,511,382 |
| 2025-03-11 | 25.74 | 25.96 | 25.63 | 25.96 | +0.43% | 3,633 | 9,386,759 |
| 2025-03-10 | 25.65 | 25.94 | 25.65 | 25.85 | +0.51% | 3,937 | 10,154,455 |
| 2025-03-07 | 25.61 | 25.93 | 25.61 | 25.72 | -0.31% | 4,172 | 10,744,353 |
| 2025-03-06 | 25.8 | 25.85 | 25.67 | 25.8 | 0% | 5,847 | 15,058,855 |
| 2025-03-05 | 25.9 | 25.96 | 25.71 | 25.8 | -0.5% | 3,240 | 8,357,986 |
| 2025-03-04 | 25.95 | 26.07 | 25.71 | 25.93 | +0.58% | 3,039 | 7,876,408 |
| 2025-03-03 | 26.01 | 26.01 | 25.68 | 25.78 | -0.12% | 4,530 | 11,713,960 |
| 2025-02-28 | 26.12 | 26.21 | 25.76 | 25.81 | -1.07% | 5,572 | 14,463,845 |
| 2025-02-27 | 26 | 26.11 | 25.8 | 26.09 | -0.04% | 8,158 | 21,150,448 |
| 2025-02-26 | 26.1 | 26.4 | 25.91 | 26.1 | +0.85% | 6,210 | 16,229,850 |
| 2025-02-25 | 26.04 | 26.05 | 25.87 | 25.88 | -0.61% | 3,813 | 9,894,145 |
| 2025-02-24 | 26.17 | 26.25 | 25.99 | 26.04 | -0.34% | 6,374 | 16,599,996 |
| 2025-02-21 | 26.4 | 26.4 | 25.97 | 26.13 | -0.23% | 5,413 | 14,124,865 |
| 2025-02-20 | 26.1 | 26.33 | 26 | 26.19 | +0.69% | 5,768 | 15,102,812 |
| 2025-02-19 | 26.07 | 26.15 | 25.91 | 26.01 | -0.23% | 5,292 | 13,771,236 |
| 2025-02-18 | 26.14 | 26.27 | 25.98 | 26.07 | -0.27% | 6,414 | 16,725,512 |
| 2025-02-17 | 26.19 | 26.26 | 25.96 | 26.14 | +0.08% | 4,644 | 12,119,061 |
| 2025-02-14 | 26.22 | 26.51 | 26.06 | 26.12 | 0% | 3,251 | 8,513,995 |
| 2025-02-13 | 26.64 | 26.73 | 26.11 | 26.12 | -2.03% | 9,336 | 24,543,064 |
| 2025-02-12 | 26.84 | 26.84 | 26.51 | 26.66 | -0.41% | 5,216 | 13,885,831 |
| 2025-02-11 | 26.49 | 26.8 | 26.12 | 26.77 | +1.75% | 8,441 | 22,371,658 |
| 2025-02-10 | 26.26 | 26.38 | 26.11 | 26.31 | +0.19% | 4,869 | 12,793,237 |
| 2025-02-07 | 26.23 | 26.44 | 26.07 | 26.26 | 0% | 6,186 | 16,241,555 |
| 2025-02-06 | 26.21 | 26.5 | 26.02 | 26.26 | -0.11% | 8,905 | 23,292,259 |
| 2025-02-05 | 26.97 | 27 | 26.25 | 26.29 | -2.52% | 7,761 | 20,563,456 |
| 2025-01-27 | 26.56 | 27.27 | 26.56 | 26.97 | +1.05% | 8,419 | 22,761,411 |
| 2025-01-24 | 26.72 | 26.72 | 26.26 | 26.69 | +0.34% | 7,521 | 19,933,858 |
| 2025-01-23 | 26.7 | 26.8 | 26.47 | 26.6 | +0.83% | 8,637 | 23,047,593 |
| 2025-01-22 | 26.7 | 26.7 | 26.26 | 26.38 | -0.6% | 4,137 | 10,943,967 |
| 2025-01-21 | 26.78 | 26.87 | 26.3 | 26.54 | -0.97% | 7,570 | 20,026,978 |
| 2025-01-20 | 26.1 | 26.87 | 25.97 | 26.8 | +3% | 18,261 | 48,653,288 |
| 2025-01-17 | 25.63 | 26.07 | 25.49 | 26.02 | +0.62% | 7,137 | 18,426,303 |
| 2025-01-16 | 25.62 | 25.99 | 25.54 | 25.86 | +0.98% | 8,193 | 21,118,271 |
| 2025-01-15 | 25.37 | 25.9 | 25.3 | 25.61 | +0.79% | 6,222 | 15,970,345 |
| 2025-01-14 | 25.02 | 25.5 | 24.96 | 25.41 | +1.8% | 7,156 | 18,083,631 |
| 2025-01-13 | 25.2 | 25.25 | 24.8 | 24.96 | -0.48% | 3,801 | 9,474,376 |
| 2025-01-10 | 24.96 | 25.47 | 24.87 | 25.08 | +0.48% | 5,501 | 13,865,380 |
| 2025-01-09 | 24.88 | 25.16 | 24.84 | 24.96 | -0.6% | 3,448 | 8,626,394 |
| 2025-01-08 | 24.97 | 25.19 | 24.66 | 25.11 | +0.64% | 3,560 | 8,898,832 |
| 2025-01-07 | 24.92 | 25.05 | 24.72 | 24.95 | -0.16% | 4,395 | 10,930,188 |
| 2025-01-06 | 25 | 25.26 | 24.06 | 24.99 | +0.16% | 5,946 | 14,829,899 |
| 2025-01-03 | 25.21 | 25.47 | 24.94 | 24.95 | -0.99% | 8,108 | 20,399,494 |
| 2025-01-02 | 25.49 | 25.75 | 25 | 25.2 | -1.41% | 9,114 | 23,132,264 |
| 2024-12-31 | 25.88 | 26.05 | 25.53 | 25.56 | -1.46% | 6,097 | 15,675,888 |
| 2024-12-30 | 26.11 | 26.17 | 25.92 | 25.94 | -0.84% | 5,811 | 15,124,971 |
| 2024-12-27 | 26.12 | 26.24 | 26.06 | 26.16 | -0.04% | 6,269 | 16,400,859 |
| 2024-12-26 | 26.2 | 26.26 | 26.12 | 26.17 | -0.04% | 5,318 | 13,918,261 |
| 2024-12-25 | 26.54 | 26.54 | 26.04 | 26.18 | -0.98% | 5,028 | 13,156,738 |
| 2024-12-24 | 26.18 | 26.59 | 26.18 | 26.44 | +0.99% | 6,189 | 16,339,590 |
| 2024-12-23 | 26.91 | 26.91 | 26.14 | 26.18 | -2.82% | 15,501 | 41,029,393 |
| 2024-12-20 | 26.41 | 27.29 | 26.31 | 26.94 | +2.01% | 16,856 | 45,344,677 |
| 2024-12-19 | 26.15 | 26.5 | 25.8 | 26.41 | +0.84% | 9,087 | 23,762,087 |
| 2024-12-18 | 26.16 | 26.51 | 26.05 | 26.19 | +0.11% | 8,143 | 21,375,889 |
| 2024-12-17 | 26.67 | 26.74 | 26.07 | 26.16 | -1.17% | 10,092 | 26,610,283 |
| 2024-12-16 | 26.55 | 26.74 | 26.38 | 26.47 | -0.82% | 6,666 | 17,672,614 |
| 2024-12-13 | 27.05 | 27.05 | 26.61 | 26.69 | -1.33% | 10,557 | 28,267,671 |
| 2024-12-12 | 26.88 | 27.13 | 26.73 | 27.05 | +0.63% | 13,636 | 36,790,626 |
| 2024-12-11 | 26.31 | 26.89 | 26.31 | 26.88 | +1.66% | 14,754 | 39,314,106 |
| 2024-12-10 | 27.1 | 27.28 | 26.38 | 26.44 | -0.49% | 16,877 | 45,099,606 |
| 2024-12-09 | 26.5 | 26.82 | 26.38 | 26.57 | +0.91% | 12,562 | 33,435,203 |
| 2024-12-06 | 26.13 | 26.41 | 25.95 | 26.33 | +0.84% | 9,140 | 23,980,251 |
| 2024-12-05 | 26.3 | 26.43 | 25.98 | 26.11 | -0.72% | 12,527 | 32,773,153 |
| 2024-12-04 | 26.58 | 26.75 | 26.22 | 26.3 | -1.5% | 11,409 | 30,180,876 |
| 2024-12-03 | 26.92 | 26.99 | 26.53 | 26.7 | -0.78% | 10,569 | 28,256,758 |
| 2024-12-02 | 26.79 | 27.08 | 26.59 | 26.91 | +1.01% | 17,095 | 45,844,116 |
| 2024-11-29 | 26.51 | 26.98 | 26.41 | 26.64 | +0.53% | 15,661 | 41,756,668 |
| 2024-11-28 | 26.54 | 26.7 | 26.41 | 26.5 | -0.34% | 10,859 | 28,818,162 |
| 2024-11-27 | 26.41 | 26.59 | 26.03 | 26.59 | +0.42% | 13,101 | 34,454,420 |
| 2024-11-26 | 26.8 | 27.55 | 26.41 | 26.48 | -1.6% | 22,711 | 61,108,544 |
| 2024-11-25 | 27.55 | 27.59 | 26.33 | 26.91 | -1.68% | 35,722 | 96,340,307 |
| 2024-11-22 | 29.35 | 29.35 | 27.35 | 27.37 | -8.12% | 58,638 | 163,799,737 |
| 2024-11-21 | 28.41 | 30.08 | 27.9 | 29.79 | +6.93% | 69,975 | 202,165,227 |
| 2024-11-20 | 25.82 | 28.39 | 25.7 | 27.86 | +7.57% | 47,081 | 128,239,905 |
| 2024-11-19 | 25.49 | 25.97 | 25.38 | 25.9 | +1.65% | 11,735 | 30,145,145 |
| 2024-11-18 | 26.11 | 26.28 | 25.37 | 25.48 | -1.47% | 15,519 | 40,122,165 |
| 2024-11-15 | 25.59 | 26.52 | 25.49 | 25.86 | +1.13% | 17,687 | 46,002,766 |
| 2024-11-14 | 26.04 | 26.08 | 25.55 | 25.57 | -1.8% | 11,043 | 28,501,119 |
| 2024-11-13 | 26.13 | 26.24 | 25.7 | 26.04 | -0.31% | 13,178 | 34,163,794 |
| 2024-11-12 | 26.31 | 26.82 | 25.94 | 26.12 | -0.42% | 26,003 | 68,554,963 |
| 2024-11-11 | 26.11 | 26.38 | 26.03 | 26.23 | -0.23% | 12,534 | 32,856,850 |
| 2024-11-08 | 26.25 | 26.48 | 26.13 | 26.29 | +0.23% | 17,194 | 45,212,064 |
| 2024-11-07 | 25.94 | 26.45 | 25.85 | 26.23 | +1.12% | 20,624 | 54,028,230 |
| 2024-11-06 | 26.24 | 26.32 | 25.81 | 25.94 | -0.92% | 23,448 | 61,033,867 |
| 2024-11-05 | 26.14 | 26.33 | 25.67 | 26.18 | +0.11% | 29,763 | 77,432,632 |
| 2024-11-04 | 26 | 26.17 | 24.85 | 26.15 | -5.05% | 40,766 | 104,584,232 |
| 2024-11-01 | 27.98 | 27.99 | 27.49 | 27.54 | -0.15% | 9,916 | 27,519,705 |
| 2024-10-31 | 27.82 | 27.97 | 27.48 | 27.58 | -0.33% | 11,375 | 31,501,100 |
| 2024-10-30 | 28.07 | 28.41 | 27.46 | 27.67 | -1.35% | 12,039 | 33,536,702 |
| 2024-10-29 | 28.26 | 28.55 | 28.01 | 28.05 | -1.27% | 8,472 | 23,884,607 |
| 2024-10-28 | 28.56 | 28.61 | 28.11 | 28.41 | -0.84% | 15,029 | 42,504,321 |
| 2024-10-25 | 28.45 | 28.65 | 28.23 | 28.65 | +0.7% | 14,034 | 39,877,133 |
| 2024-10-24 | 28.17 | 28.7 | 28.02 | 28.45 | +1.61% | 12,703 | 36,128,206 |
| 2024-10-23 | 28.1 | 28.35 | 27.95 | 28 | -0.36% | 9,420 | 26,487,057 |
| 2024-10-22 | 27.65 | 28.4 | 27.65 | 28.1 | +1.33% | 7,625 | 21,439,043 |
| 2024-10-21 | 27.81 | 28.32 | 27.4 | 27.73 | -0.29% | 9,871 | 27,353,821 |
| 2024-10-18 | 27.2 | 27.96 | 27.07 | 27.81 | +1.79% | 11,564 | 31,897,179 |
| 2024-10-17 | 27.15 | 27.7 | 26.84 | 27.32 | +1.11% | 9,670 | 26,334,435 |
| 2024-10-16 | 27.15 | 27.44 | 26.8 | 27.02 | -1.53% | 10,932 | 29,562,864 |
| 2024-10-15 | 27.66 | 28.06 | 27.33 | 27.44 | -1.96% | 7,610 | 20,977,476 |
| 2024-10-14 | 27.99 | 28.18 | 27.55 | 27.99 | +1.52% | 10,871 | 30,254,140 |
| 2024-10-11 | 28.31 | 28.64 | 27.52 | 27.57 | -2.2% | 11,724 | 32,948,744 |
| 2024-10-10 | 27.73 | 29 | 27.73 | 28.19 | +1.77% | 13,766 | 39,136,963 |
| 2024-10-09 | 29.56 | 29.56 | 27.62 | 27.7 | -6.29% | 18,871 | 53,973,015 |
| 2024-10-08 | 31.83 | 32.06 | 28.62 | 29.56 | +1.13% | 38,900 | 117,974,179 |
| 2024-09-30 | 28.14 | 29.49 | 27.44 | 29.23 | +6.87% | 24,343 | 69,939,675 |
| 2024-09-27 | 26.62 | 27.45 | 26.57 | 27.35 | +2.86% | 7,403 | 20,104,919 |
| 2024-09-26 | 25.61 | 26.59 | 25.42 | 26.59 | +2.94% | 8,473 | 22,115,209 |
| 2024-09-25 | 26.2 | 26.62 | 25.76 | 25.83 | -0.96% | 7,140 | 18,707,630 |
| 2024-09-24 | 25.48 | 26.08 | 25.3 | 26.08 | +3.21% | 5,030 | 12,955,658 |
| 2024-09-23 | 25.5 | 25.65 | 25.1 | 25.27 | -0.98% | 3,689 | 9,344,606 |
| 2024-09-20 | 26.27 | 26.39 | 25.4 | 25.52 | -2.89% | 8,634 | 22,180,340 |
| 2024-09-19 | 26.38 | 26.6 | 26.18 | 26.28 | -0.38% | 4,923 | 12,966,828 |
| 2024-09-18 | 26.25 | 26.55 | 26.15 | 26.38 | +0.53% | 4,617 | 12,142,229 |
| 2024-09-13 | 26.4 | 26.48 | 26.24 | 26.24 | -0.08% | 4,166 | 10,962,984 |
| 2024-09-12 | 26.52 | 26.57 | 26.18 | 26.26 | -0.27% | 3,638 | 9,592,761 |
| 2024-09-11 | 26.3 | 26.59 | 26.21 | 26.33 | -0.6% | 4,222 | 11,132,905 |
| 2024-09-10 | 26.39 | 26.58 | 26.26 | 26.49 | +0.38% | 3,444 | 9,092,512 |
| 2024-09-09 | 26.35 | 26.59 | 26.13 | 26.39 | -0.75% | 6,366 | 16,775,363 |
| 2024-09-06 | 26.37 | 26.63 | 26.35 | 26.59 | +0.45% | 5,278 | 13,980,991 |
| 2024-09-05 | 25.9 | 26.47 | 25.9 | 26.47 | +1.81% | 5,347 | 14,021,849 |
| 2024-09-04 | 26.31 | 26.37 | 25.91 | 26 | -1.18% | 7,497 | 19,570,424 |
| 2024-09-03 | 25.41 | 26.52 | 25.41 | 26.31 | +2.65% | 11,849 | 31,100,794 |
| 2024-09-02 | 25.44 | 25.72 | 25.2 | 25.63 | +0.71% | 8,006 | 20,400,832 |
| 2024-08-30 | 26.03 | 26.06 | 25.39 | 25.45 | -2.15% | 12,110 | 31,027,222 |
| 2024-08-29 | 25.81 | 26.05 | 25.7 | 26.01 | +0.7% | 2,917 | 7,556,353 |
| 2024-08-28 | 25.45 | 25.88 | 25.32 | 25.83 | +0.74% | 2,556 | 6,571,028 |
| 2024-08-27 | 25.75 | 25.96 | 25.58 | 25.64 | -0.54% | 2,096 | 5,390,550 |
| 2024-08-26 | 25.98 | 25.99 | 25.57 | 25.78 | -0.31% | 4,752 | 12,265,388 |
| 2024-08-23 | 25.99 | 26.24 | 25.53 | 25.86 | -0.5% | 4,242 | 10,940,149 |
| 2024-08-22 | 26.49 | 26.49 | 25.97 | 25.99 | -1.89% | 4,960 | 12,958,818 |
| 2024-08-21 | 26.46 | 26.65 | 26.38 | 26.49 | +0.08% | 3,205 | 8,490,648 |
| 2024-08-20 | 26.67 | 26.83 | 26.46 | 26.47 | -0.75% | 6,288 | 16,734,693 |
| 2024-08-19 | 26.9 | 27.35 | 26.6 | 26.67 | -1.8% | 6,090 | 16,376,799 |
| 2024-08-16 | 27.26 | 27.34 | 26.8 | 27.16 | -0.55% | 7,358 | 19,898,782 |
| 2024-08-15 | 26.71 | 27.64 | 26.71 | 27.31 | +1.34% | 7,751 | 21,238,310 |
| 2024-08-14 | 26.93 | 27.13 | 26.68 | 26.95 | +0.07% | 6,645 | 17,928,804 |
| 2024-08-13 | 27.22 | 27.38 | 26.81 | 26.93 | -1.25% | 8,444 | 22,791,959 |
| 2024-08-12 | 27.14 | 27.57 | 26.92 | 27.27 | -0.07% | 10,463 | 28,459,479 |
| 2024-08-09 | 28.58 | 28.62 | 27.15 | 27.29 | -5.34% | 29,600 | 81,852,571 |
| 2024-08-08 | 28.35 | 29.1 | 27.86 | 28.83 | +2.23% | 37,932 | 108,669,079 |
| 2024-08-07 | 27.19 | 28.4 | 27.08 | 28.2 | +3.52% | 19,920 | 55,572,965 |
| 2024-08-06 | 26.9 | 27.26 | 26.89 | 27.24 | +1.04% | 5,815 | 15,753,297 |
| 2024-08-05 | 27.09 | 27.68 | 26.91 | 26.96 | -0.48% | 8,400 | 22,840,228 |
| 2024-08-02 | 26.44 | 27.35 | 26.44 | 27.09 | +0.37% | 5,397 | 14,606,588 |
| 2024-08-01 | 26.82 | 27.45 | 26.82 | 26.99 | +0.75% | 6,952 | 18,883,429 |
| 2024-07-31 | 26.21 | 26.92 | 26.13 | 26.79 | +1.86% | 6,360 | 16,986,021 |
| 2024-07-30 | 26.46 | 26.6 | 26.22 | 26.3 | -1.05% | 6,888 | 18,174,021 |
| 2024-07-29 | 26.66 | 27.14 | 26.31 | 26.58 | -0.45% | 6,999 | 18,678,896 |
| 2024-07-26 | 26.98 | 27.2 | 26.6 | 26.7 | -0.45% | 6,353 | 17,031,588 |
| 2024-07-25 | 26.8 | 27.1 | 26.6 | 26.82 | -0.63% | 5,708 | 15,320,524 |
| 2024-07-24 | 26.72 | 27.25 | 26.63 | 26.99 | +0.33% | 8,593 | 23,155,705 |
| 2024-07-23 | 27.66 | 28.06 | 26.9 | 26.9 | -2% | 9,846 | 26,828,832 |
| 2024-07-22 | 27.5 | 27.85 | 27.03 | 27.45 | -0.36% | 8,457 | 23,243,188 |
| 2024-07-19 | 26.38 | 27.55 | 26.37 | 27.55 | +3.53% | 15,296 | 41,579,966 |
| 2024-07-18 | 25.99 | 26.79 | 25.72 | 26.61 | +1.88% | 9,463 | 24,985,551 |
| 2024-07-17 | 26.01 | 26.36 | 25.82 | 26.12 | +0.46% | 6,653 | 17,431,554 |
| 2024-07-16 | 25.91 | 26 | 25.62 | 26 | +0.39% | 3,800 | 9,815,627 |
| 2024-07-15 | 25.9 | 26.16 | 25.64 | 25.9 | -1.07% | 5,758 | 14,910,393 |
| 2024-07-12 | 26.37 | 26.45 | 25.88 | 26.18 | -0.72% | 7,250 | 18,924,612 |
| 2024-07-11 | 25.8 | 26.48 | 25.52 | 26.37 | +3.33% | 12,866 | 33,574,798 |
| 2024-07-10 | 25.91 | 26.18 | 25.45 | 25.52 | -1.69% | 9,469 | 24,320,244 |
| 2024-07-09 | 25.53 | 25.99 | 25.26 | 25.96 | +1.6% | 10,782 | 27,678,271 |
| 2024-07-08 | 25.69 | 25.81 | 25.32 | 25.55 | -0.12% | 8,835 | 22,605,798 |
| 2024-07-05 | 24.9 | 25.65 | 24.89 | 25.58 | +1.79% | 11,444 | 29,072,451 |
| 2024-07-04 | 25 | 25.65 | 24.85 | 25.13 | -0.28% | 12,843 | 32,322,999 |
| 2024-07-03 | 25.01 | 26.2 | 25.01 | 25.2 | +0.16% | 19,234 | 49,162,083 |
| 2024-07-02 | 25.51 | 25.94 | 24.82 | 25.16 | -1.68% | 22,458 | 56,904,153 |
| 2024-07-01 | 23.91 | 25.68 | 23.8 | 25.59 | +6.49% | 28,385 | 70,634,850 |
| 2024-06-28 | 24.52 | 24.54 | 23.8 | 24.03 | -2.99% | 20,485 | 49,299,899 |
| 2024-06-27 | 24.21 | 24.89 | 23.9 | 24.77 | +0.86% | 19,179 | 46,913,354 |
| 2024-06-26 | 24.27 | 24.72 | 23.66 | 24.56 | -1.76% | 16,281 | 39,617,498 |
| 2024-06-25 | 24.12 | 25.45 | 24 | 25 | +4.78% | 21,722 | 54,124,729 |
| 2024-06-24 | 24.32 | 24.61 | 23.82 | 23.86 | -2.29% | 8,704 | 20,974,428 |
| 2024-06-21 | 24.28 | 24.68 | 24.16 | 24.42 | -0.08% | 2,962 | 7,232,667 |
| 2024-06-20 | 24.7 | 24.97 | 24.1 | 24.44 | -1.05% | 6,943 | 17,004,561 |
| 2024-06-19 | 25.03 | 25.18 | 24.56 | 24.7 | -1.55% | 7,784 | 19,293,636 |
| 2024-06-18 | 25.1 | 25.35 | 25 | 25.09 | -0.67% | 4,427 | 11,136,216 |
| 2024-06-17 | 25.33 | 25.53 | 25.11 | 25.26 | -0.16% | 2,285 | 5,777,492 |
| 2024-06-14 | 25.3 | 25.47 | 25.15 | 25.3 | -0.04% | 3,361 | 8,493,095 |
| 2024-06-13 | 25.43 | 25.67 | 25.23 | 25.31 | -0.51% | 5,178 | 13,142,191 |
| 2024-06-12 | 25.84 | 25.99 | 25.4 | 25.44 | -1.13% | 5,761 | 14,782,511 |
| 2024-06-11 | 25.36 | 25.97 | 25.16 | 25.73 | +0.59% | 4,216 | 10,828,254 |
| 2024-06-07 | 25.19 | 25.75 | 25.19 | 25.58 | +0.51% | 4,440 | 11,342,849 |
| 2024-06-06 | 26.2 | 26.2 | 25.23 | 25.45 | -1.89% | 7,815 | 19,949,536 |
| 2024-06-05 | 26.47 | 26.6 | 25.91 | 25.94 | -1.93% | 4,621 | 12,105,034 |
| 2024-06-04 | 26.43 | 26.7 | 26.2 | 26.45 | -0.38% | 4,118 | 10,897,372 |
| 2024-06-03 | 27.12 | 27.12 | 26.28 | 26.55 | -1.26% | 6,019 | 15,986,677 |
| 2024-05-31 | 26.52 | 27.2 | 26.52 | 26.89 | +1.89% | 5,731 | 15,396,810 |
| 2024-05-30 | 26.42 | 26.68 | 26.25 | 26.39 | -0.26% | 3,039 | 8,037,085 |
| 2024-05-29 | 26.52 | 26.89 | 26.41 | 26.46 | -0.86% | 3,590 | 9,555,074 |
| 2024-05-28 | 26.84 | 26.92 | 26.55 | 26.69 | -0.63% | 2,457 | 6,560,606 |
| 2024-05-27 | 26.56 | 26.9 | 26.38 | 26.86 | +1.13% | 3,318 | 8,831,280 |
| 2024-05-24 | 26.39 | 26.83 | 26.39 | 26.56 | +0.57% | 7,250 | 19,300,778 |
| 2024-05-23 | 26.85 | 26.88 | 26.35 | 26.41 | -1.64% | 6,609 | 17,562,105 |
| 2024-05-22 | 27.19 | 27.19 | 26.7 | 26.85 | -0.78% | 3,500 | 9,408,892 |
| 2024-05-21 | 27.16 | 27.33 | 26.88 | 27.06 | -0.37% | 3,514 | 9,518,184 |
| 2024-05-20 | 26.9 | 27.19 | 26.9 | 27.16 | +0.63% | 4,643 | 12,571,123 |
| 2024-05-17 | 27.17 | 27.4 | 26.73 | 26.99 | -0.66% | 5,003 | 13,476,385 |
| 2024-05-16 | 27.05 | 27.64 | 27.01 | 27.17 | -0.18% | 5,967 | 16,337,472 |
| 2024-05-15 | 27.3 | 27.38 | 26.9 | 27.22 | -0.22% | 5,185 | 14,085,585 |
| 2024-05-14 | 26.88 | 27.41 | 26.75 | 27.28 | +1.45% | 7,208 | 19,640,482 |
| 2024-05-13 | 27.04 | 27.58 | 26.69 | 26.89 | -1.79% | 11,378 | 30,746,303 |
| 2024-05-10 | 27.01 | 28.08 | 27.01 | 27.38 | +1.15% | 14,383 | 39,716,084 |
| 2024-05-09 | 27.76 | 27.89 | 27 | 27.07 | -2.45% | 15,077 | 41,256,115 |
| 2024-05-08 | 27.43 | 27.88 | 27.34 | 27.75 | +0.69% | 9,908 | 27,465,176 |
| 2024-05-07 | 27.85 | 28.35 | 27.38 | 27.56 | -1.01% | 12,476 | 34,509,326 |
| 2024-05-06 | 27.87 | 27.87 | 27.12 | 27.84 | +1.46% | 13,387 | 36,845,744 |
| 2024-04-30 | 26.6 | 27.89 | 26.38 | 27.44 | +2.96% | 18,547 | 50,571,476 |
| 2024-04-29 | 26.14 | 26.9 | 25.88 | 26.65 | +1.91% | 11,264 | 29,948,080 |
| 2024-04-26 | 25.93 | 26.28 | 25.49 | 26.15 | +0.62% | 11,942 | 30,900,610 |
| 2024-04-25 | 25.61 | 26.1 | 25.61 | 25.99 | +0.81% | 12,199 | 31,578,331 |
| 2024-04-24 | 25.22 | 25.96 | 24.91 | 25.78 | +0.9% | 17,746 | 45,137,842 |
| 2024-04-23 | 26.25 | 26.99 | 25.17 | 25.55 | -2.7% | 33,473 | 86,069,728 |
| 2024-04-22 | 23.82 | 26.26 | 23.67 | 26.26 | +10.01% | 43,231 | 109,424,543 |
| 2024-04-19 | 23.55 | 24.27 | 23.35 | 23.87 | +1.36% | 12,410 | 29,737,769 |
| 2024-04-18 | 23.76 | 23.84 | 23.45 | 23.55 | -0.93% | 6,282 | 14,822,591 |
| 2024-04-17 | 22.4 | 24 | 22.4 | 23.77 | +6.26% | 14,485 | 34,033,716 |
| 2024-04-16 | 22.59 | 22.8 | 22.02 | 22.37 | -1.28% | 8,911 | 19,992,048 |
| 2024-04-15 | 23.42 | 23.76 | 22.37 | 22.66 | -5.03% | 18,116 | 41,590,114 |
| 2024-04-12 | 22.4 | 23.9 | 22.28 | 23.86 | +5.53% | 25,634 | 59,700,105 |
| 2024-04-11 | 22.83 | 23.13 | 22.58 | 22.61 | -1.18% | 3,831 | 8,751,390 |
| 2024-04-10 | 23.17 | 23.33 | 22.72 | 22.88 | -1.8% | 3,914 | 9,001,710 |
| 2024-04-09 | 23.15 | 23.35 | 22.96 | 23.3 | +0.78% | 4,379 | 10,141,781 |
| 2024-04-08 | 23.32 | 23.44 | 23.07 | 23.12 | -0.86% | 4,479 | 10,397,594 |
| 2024-04-03 | 23.24 | 23.38 | 23.03 | 23.32 | +0.34% | 2,853 | 6,638,521 |
| 2024-04-02 | 23.45 | 23.45 | 23.05 | 23.24 | -0.73% | 3,881 | 8,996,321 |
| 2024-04-01 | 22.98 | 23.44 | 22.98 | 23.41 | +2.14% | 6,276 | 14,598,827 |
| 2024-03-29 | 22.89 | 23.09 | 22.81 | 22.92 | +0.13% | 2,957 | 6,775,430 |
| 2024-03-28 | 23.12 | 23.47 | 22.66 | 22.89 | -1.46% | 7,914 | 18,111,577 |
| 2024-03-27 | 23.02 | 23.98 | 22.99 | 23.23 | +0.78% | 12,564 | 29,540,248 |
| 2024-03-26 | 22.99 | 23.18 | 22.68 | 23.05 | +0.39% | 5,130 | 11,768,379 |
| 2024-03-25 | 23.1 | 23.23 | 22.81 | 22.96 | -1.03% | 4,610 | 10,604,670 |
| 2024-03-22 | 23.25 | 23.39 | 22.88 | 23.2 | -0.39% | 8,575 | 19,943,803 |
| 2024-03-21 | 23.57 | 23.6 | 23.21 | 23.29 | -0.85% | 3,394 | 7,927,106 |
| 2024-03-20 | 23.55 | 23.55 | 23.23 | 23.49 | -0.17% | 4,161 | 9,723,065 |
| 2024-03-19 | 23.49 | 23.75 | 23.48 | 23.53 | +0.17% | 6,000 | 14,178,793 |
| 2024-03-18 | 23.29 | 23.53 | 23.22 | 23.49 | +0.86% | 5,172 | 12,098,753 |
| 2024-03-15 | 23.11 | 23.31 | 23.05 | 23.29 | +0.22% | 4,149 | 9,612,411 |
| 2024-03-14 | 23.6 | 23.76 | 23.12 | 23.24 | -1.15% | 5,243 | 12,295,885 |
| 2024-03-13 | 23.37 | 23.67 | 23.1 | 23.51 | +0.56% | 6,998 | 16,383,256 |
| 2024-03-12 | 23.38 | 23.49 | 23.17 | 23.38 | +0.26% | 8,110 | 18,898,551 |
| 2024-03-11 | 23.66 | 23.81 | 22.95 | 23.32 | -1.44% | 11,965 | 27,782,532 |
| 2024-03-08 | 22.41 | 23.92 | 22.41 | 23.66 | +4.74% | 17,378 | 40,835,439 |
| 2024-03-07 | 22.23 | 22.83 | 22.23 | 22.59 | +1.07% | 5,807 | 13,102,399 |
| 2024-03-06 | 22.22 | 22.56 | 22.04 | 22.35 | +0.59% | 3,354 | 7,467,479 |
| 2024-03-05 | 22.59 | 22.69 | 22.11 | 22.22 | -1.64% | 4,698 | 10,497,730 |
| 2024-03-04 | 22.36 | 22.71 | 22.25 | 22.59 | +0.53% | 3,381 | 7,614,041 |
| 2024-03-01 | 22.56 | 22.99 | 22.31 | 22.47 | -0.35% | 3,701 | 8,299,948 |
| 2024-02-29 | 22.04 | 22.7 | 22.04 | 22.55 | +1.58% | 5,420 | 12,147,162 |
| 2024-02-28 | 23 | 23.47 | 22.16 | 22.2 | -3.35% | 8,183 | 18,765,642 |
| 2024-02-27 | 22.65 | 22.97 | 22.65 | 22.97 | +0.61% | 3,199 | 7,304,010 |
| 2024-02-26 | 22.45 | 23.06 | 22.33 | 22.83 | +0.71% | 4,835 | 11,000,496 |
| 2024-02-23 | 22.25 | 22.8 | 22.25 | 22.67 | +1.21% | 4,948 | 11,152,087 |
| 2024-02-22 | 23.08 | 23.08 | 22.3 | 22.4 | +0.13% | 4,864 | 10,913,163 |
| 2024-02-21 | 22.23 | 22.68 | 22.01 | 22.37 | +0.9% | 5,923 | 13,301,955 |
| 2024-02-20 | 22.3 | 22.43 | 22.06 | 22.17 | -0.72% | 4,588 | 10,195,175 |
| 2024-02-19 | 21.35 | 22.46 | 21.34 | 22.33 | +4.64% | 12,048 | 26,633,116 |
| 2024-02-08 | 20.91 | 21.45 | 19.47 | 21.34 | +4.15% | 10,726 | 22,209,820 |
| 2024-02-07 | 20.85 | 21.15 | 20.31 | 20.49 | -0.15% | 11,568 | 23,943,476 |
| 2024-02-06 | 19.87 | 20.73 | 19.23 | 20.52 | +2.65% | 9,687 | 19,464,507 |
| 2024-02-05 | 19.94 | 20.33 | 19.13 | 19.99 | +0.1% | 12,345 | 24,191,721 |
| 2024-02-02 | 20.48 | 20.76 | 19.43 | 19.97 | -2.49% | 10,945 | 22,045,924 |
| 2024-02-01 | 20.33 | 20.88 | 20.05 | 20.48 | -0.39% | 7,263 | 14,858,968 |
| 2024-01-31 | 21.22 | 21.54 | 20.48 | 20.56 | -3.25% | 7,776 | 16,169,609 |
| 2024-01-30 | 21.92 | 21.92 | 21.24 | 21.25 | -2.66% | 5,272 | 11,379,088 |
| 2024-01-29 | 22.17 | 22.34 | 21.75 | 21.83 | -1.22% | 5,481 | 12,047,581 |
| 2024-01-26 | 22.02 | 22.32 | 21.95 | 22.1 | +0.5% | 8,405 | 18,590,728 |
| 2024-01-25 | 21.41 | 22.16 | 21.15 | 21.99 | +2.71% | 8,321 | 18,136,568 |
| 2024-01-24 | 21.32 | 21.64 | 20.76 | 21.41 | +0.42% | 10,722 | 22,758,337 |
| 2024-01-23 | 21 | 21.46 | 20.57 | 21.32 | +2.7% | 8,563 | 18,030,127 |
| 2024-01-22 | 22.11 | 22.12 | 20.56 | 20.76 | -6.36% | 8,333 | 17,820,741 |
| 2024-01-19 | 22.45 | 22.6 | 22.15 | 22.17 | -0.63% | 4,994 | 11,156,194 |
| 2024-01-18 | 22.84 | 22.84 | 21.77 | 22.31 | -2.15% | 10,490 | 23,325,475 |
| 2024-01-17 | 23.24 | 23.35 | 22.8 | 22.8 | -1.89% | 3,761 | 8,665,607 |
| 2024-01-16 | 23.25 | 23.48 | 23.02 | 23.24 | +0.04% | 4,813 | 11,168,911 |
| 2024-01-15 | 23.16 | 23.59 | 23.02 | 23.23 | -0.43% | 4,729 | 10,977,884 |
| 2024-01-12 | 23.29 | 23.71 | 23.29 | 23.33 | -0.21% | 4,792 | 11,270,284 |
| 2024-01-11 | 23.34 | 23.4 | 22.95 | 23.38 | +0.95% | 5,225 | 12,115,752 |
| 2024-01-10 | 23.19 | 23.45 | 22.95 | 23.16 | -0.26% | 6,743 | 15,654,879 |
| 2024-01-09 | 23.07 | 23.48 | 23 | 23.22 | +0.65% | 4,976 | 11,546,123 |
| 2024-01-08 | 23.5 | 23.5 | 23.02 | 23.07 | -1.83% | 5,614 | 13,076,056 |
| 2024-01-05 | 23.7 | 23.93 | 23.45 | 23.5 | -0.84% | 8,207 | 19,463,527 |
| 2024-01-04 | 23.88 | 23.96 | 23.6 | 23.7 | -0.55% | 5,570 | 13,221,489 |
| 2024-01-03 | 23.75 | 24.08 | 23.61 | 23.83 | -0.08% | 7,465 | 17,829,478 |
| 2024-01-02 | 23.92 | 24.09 | 23.61 | 23.85 | -0.79% | 6,196 | 14,778,893 |
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：