股票概览
39.15
+0.38%
+0.15
35.97
开盘价
39.31
最高价
35.97
最低价
10,105
成交量
数据更新至: 2025-03-25
技术指标
39.87
MA5 (5日均线)
40.13
MA10 (10日均线)
39.84
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 | 35.97 | 39.31 | 35.97 | 39.15 | +0.38% | 10,105 | 38,931,624 |
| 2025-03-24 | 40.15 | 41.87 | 38.96 | 39 | -2.48% | 19,062 | 75,285,709 |
| 2025-03-21 | 39.46 | 40.4 | 39.46 | 39.99 | -0.05% | 19,604 | 78,220,721 |
| 2025-03-20 | 41.48 | 41.5 | 39.49 | 40.01 | -2.94% | 27,229 | 109,281,945 |
| 2025-03-19 | 44.6 | 44.77 | 40.98 | 41.22 | -5.74% | 40,394 | 169,998,797 |
| 2025-03-18 | 39.75 | 43.73 | 39.72 | 43.73 | +10.01% | 49,481 | 213,157,073 |
| 2025-03-17 | 38.86 | 40.43 | 38.86 | 39.75 | +2.45% | 21,358 | 85,061,624 |
| 2025-03-14 | 38.51 | 39.46 | 38.3 | 38.8 | -0.21% | 19,277 | 75,007,561 |
| 2025-03-13 | 39.95 | 40.5 | 38.09 | 38.88 | -4.68% | 32,182 | 125,712,879 |
| 2025-03-12 | 41.39 | 41.75 | 40.41 | 40.79 | -1.43% | 20,111 | 81,967,405 |
| 2025-03-11 | 41.93 | 42 | 40.39 | 41.38 | -0.05% | 21,000 | 86,038,971 |
| 2025-03-10 | 41.98 | 42.62 | 41 | 41.4 | -1.03% | 30,531 | 127,392,448 |
| 2025-03-07 | 42.34 | 45.98 | 41.68 | 41.83 | -1.2% | 76,585 | 335,606,185 |
| 2025-03-06 | 38.03 | 42.34 | 38.03 | 42.34 | +10% | 49,411 | 203,688,130 |
| 2025-03-05 | 39.33 | 39.33 | 37.8 | 38.49 | -0.28% | 12,150 | 46,395,016 |
| 2025-03-04 | 37.8 | 38.66 | 37.61 | 38.6 | +1.58% | 11,441 | 43,765,571 |
| 2025-03-03 | 37.5 | 38.88 | 37.14 | 38 | +0.93% | 19,069 | 72,884,864 |
| 2025-02-28 | 37.5 | 38.3 | 37.5 | 37.65 | -0.53% | 11,846 | 44,868,637 |
| 2025-02-27 | 37.92 | 38.32 | 37.53 | 37.85 | -0.13% | 16,341 | 61,849,472 |
| 2025-02-26 | 37.9 | 38.3 | 37.7 | 37.9 | +0.37% | 12,967 | 49,162,941 |
| 2025-02-25 | 38.2 | 38.49 | 37.75 | 37.76 | -2.2% | 21,281 | 80,867,058 |
| 2025-02-24 | 38.4 | 38.99 | 38.02 | 38.61 | +0.86% | 21,782 | 84,012,578 |
| 2025-02-21 | 38.5 | 38.79 | 37.51 | 38.28 | -1.44% | 32,053 | 122,270,767 |
| 2025-02-20 | 39.2 | 39.48 | 38.72 | 38.84 | -1.15% | 13,848 | 53,954,197 |
| 2025-02-19 | 38.85 | 39.65 | 38.71 | 39.29 | +0.95% | 11,102 | 43,534,679 |
| 2025-02-18 | 39.48 | 39.73 | 38.75 | 38.92 | -1.42% | 14,577 | 56,816,162 |
| 2025-02-17 | 38.43 | 40.25 | 38.43 | 39.48 | +2.73% | 32,608 | 129,630,889 |
| 2025-02-14 | 39.7 | 39.9 | 38.34 | 38.43 | -3.2% | 29,571 | 114,690,621 |
| 2025-02-13 | 38.85 | 40.5 | 38.52 | 39.7 | +2.16% | 29,098 | 115,278,426 |
| 2025-02-12 | 38.62 | 39.93 | 38.38 | 38.86 | +0.03% | 21,430 | 83,506,312 |
| 2025-02-11 | 38.5 | 39.17 | 37.86 | 38.85 | +1.04% | 17,628 | 67,929,311 |
| 2025-02-10 | 38.35 | 39.19 | 38.26 | 38.45 | +0.39% | 20,579 | 79,635,881 |
| 2025-02-07 | 39.05 | 39.08 | 38 | 38.3 | -1.77% | 27,407 | 105,444,040 |
| 2025-02-06 | 40.68 | 40.7 | 38.65 | 38.99 | -4.18% | 25,205 | 98,576,713 |
| 2025-02-05 | 38.42 | 40.89 | 37.58 | 40.69 | +5.91% | 23,153 | 91,742,366 |
| 2025-01-27 | 38.68 | 39.6 | 37.89 | 38.42 | -0.77% | 10,621 | 40,924,617 |
| 2025-01-24 | 38.32 | 39.3 | 38.1 | 38.72 | 0% | 8,609 | 33,395,768 |
| 2025-01-23 | 39.5 | 39.5 | 38.65 | 38.72 | -1.15% | 10,710 | 41,682,458 |
| 2025-01-22 | 39.79 | 40 | 38.5 | 39.17 | -2.08% | 17,261 | 67,670,873 |
| 2025-01-21 | 39.49 | 41.91 | 39.08 | 40 | +1.39% | 27,436 | 110,868,701 |
| 2025-01-20 | 39.18 | 40.49 | 39 | 39.45 | +0.69% | 17,650 | 70,274,595 |
| 2025-01-17 | 37.76 | 39.58 | 37.25 | 39.18 | +2.73% | 18,305 | 70,976,900 |
| 2025-01-16 | 38.26 | 38.8 | 37.5 | 38.14 | -2.31% | 32,257 | 122,513,611 |
| 2025-01-15 | 37.25 | 40.67 | 37.25 | 39.04 | -3.79% | 34,084 | 133,527,454 |
| 2025-01-14 | 39.8 | 40.84 | 39.6 | 40.58 | +1.32% | 25,751 | 103,645,264 |
| 2025-01-13 | 40.52 | 41.5 | 39.55 | 40.05 | -3.21% | 18,391 | 74,512,641 |
| 2025-01-10 | 41.9 | 42.38 | 41.07 | 41.38 | -1.38% | 16,678 | 69,594,559 |
| 2025-01-09 | 41.83 | 43.2 | 41.48 | 41.96 | -1.13% | 24,813 | 104,990,316 |
| 2025-01-08 | 41 | 43.94 | 41 | 42.44 | +1.41% | 50,186 | 213,586,678 |
| 2025-01-07 | 38.46 | 41.91 | 37.68 | 41.85 | +9.84% | 53,823 | 220,457,011 |
| 2025-01-06 | 37.5 | 38.9 | 36.2 | 38.1 | +0.45% | 27,895 | 104,868,370 |
| 2025-01-03 | 39.88 | 40.3 | 37.68 | 37.93 | -2.67% | 22,329 | 87,425,716 |
| 2025-01-02 | 39.3 | 40.48 | 38.95 | 38.97 | -1.74% | 18,173 | 71,647,043 |
| 2024-12-31 | 40.4 | 41.17 | 38.73 | 39.66 | -2.07% | 24,514 | 97,404,107 |
| 2024-12-30 | 39.58 | 40.79 | 38.88 | 40.5 | +1.96% | 32,501 | 130,686,073 |
| 2024-12-27 | 38.2 | 40.1 | 37.58 | 39.72 | +3.73% | 38,090 | 150,156,854 |
| 2024-12-26 | 37.38 | 38.77 | 37.03 | 38.29 | +2.41% | 25,750 | 98,355,692 |
| 2024-12-25 | 37.99 | 38.13 | 36.32 | 37.39 | -1.68% | 23,317 | 86,571,454 |
| 2024-12-24 | 36.61 | 38.35 | 35.9 | 38.03 | +2.78% | 32,724 | 121,972,988 |
| 2024-12-23 | 37.88 | 38.33 | 36.83 | 37 | -3.77% | 33,330 | 124,316,935 |
| 2024-12-20 | 38.72 | 39.38 | 38.38 | 38.45 | -0.75% | 29,563 | 114,685,025 |
| 2024-12-19 | 39.05 | 39.48 | 38.33 | 38.74 | -2.07% | 35,259 | 136,441,512 |
| 2024-12-18 | 39.55 | 40.8 | 39.01 | 39.56 | -0.85% | 38,145 | 152,230,146 |
| 2024-12-17 | 40 | 41.3 | 39.01 | 39.9 | -0.7% | 43,863 | 176,937,482 |
| 2024-12-16 | 40.84 | 41.23 | 39.25 | 40.18 | -1.62% | 37,880 | 151,698,893 |
| 2024-12-13 | 41.7 | 42.25 | 40.18 | 40.84 | -3.29% | 41,257 | 169,210,334 |
| 2024-12-12 | 40.39 | 43.24 | 40.39 | 42.23 | +4.61% | 69,749 | 293,390,669 |
| 2024-12-11 | 38.7 | 41.5 | 38.7 | 40.37 | +5.68% | 96,684 | 392,358,689 |
| 2024-12-10 | 39.8 | 40.2 | 38.2 | 38.2 | -2.23% | 76,756 | 301,714,329 |
| 2024-12-09 | 37.06 | 39.24 | 37.06 | 39.07 | +4.05% | 84,827 | 327,323,788 |
| 2024-12-06 | 38.3 | 38.47 | 37.27 | 37.55 | -1.73% | 62,573 | 235,960,228 |
| 2024-12-05 | 37.88 | 39.67 | 37.47 | 38.21 | -2.33% | 117,933 | 450,466,086 |
| 2024-12-04 | 41.11 | 42.38 | 38.94 | 39.12 | -9.59% | 219,003 | 881,831,732 |
| 2024-12-03 | 43.27 | 43.27 | 43.27 | 43.27 | -10% | 12,770 | 55,255,790 |
| 2024-12-02 | 48.08 | 48.08 | 48.08 | 48.08 | -10% | 27,966 | 134,460,528 |
| 2024-11-29 | 49 | 53.42 | 49 | 53.42 | +10.01% | 103,884 | 545,297,239 |
| 2024-11-28 | 48.26 | 49.88 | 47.5 | 48.56 | +1.59% | 64,944 | 317,180,361 |
| 2024-11-27 | 46 | 48.92 | 44.88 | 47.8 | +1.7% | 53,372 | 251,825,980 |
| 2024-11-26 | 45.89 | 49.99 | 45.89 | 47 | +0.88% | 65,460 | 315,676,414 |
| 2024-11-25 | 46.92 | 49.3 | 44.5 | 46.59 | -0.89% | 75,905 | 354,244,215 |
| 2024-11-22 | 50.9 | 51.6 | 46.89 | 47.01 | -7.73% | 108,617 | 533,171,422 |
| 2024-11-21 | 50.22 | 53.1 | 49.33 | 50.95 | +3.26% | 128,240 | 656,462,178 |
| 2024-11-20 | 44.88 | 49.34 | 44.88 | 49.34 | +10.01% | 110,942 | 523,696,049 |
| 2024-11-19 | 40.9 | 44.85 | 40.9 | 44.85 | +10.01% | 112,168 | 489,825,486 |
| 2024-11-18 | 46.69 | 46.69 | 40.77 | 40.77 | -10% | 90,070 | 386,620,225 |
| 2024-11-15 | 46 | 47.5 | 42.3 | 45.3 | +0.49% | 110,164 | 503,899,763 |
| 2024-11-14 | 44.88 | 47.79 | 44.58 | 45.08 | +2.34% | 114,008 | 525,588,275 |
| 2024-11-13 | 44.77 | 46.12 | 43 | 44.05 | -3.14% | 71,928 | 321,543,711 |
| 2024-11-12 | 44 | 46 | 42.8 | 45.48 | +2.85% | 89,497 | 399,266,675 |
| 2024-11-11 | 44 | 47.6 | 42 | 44.22 | -3.81% | 110,650 | 493,034,206 |
| 2024-11-08 | 45.8 | 48.59 | 45 | 45.97 | +4.08% | 151,648 | 710,289,936 |
| 2024-11-07 | 45.3 | 48.1 | 44.17 | 44.17 | -10% | 184,424 | 833,665,689 |
| 2024-11-06 | 53 | 54.5 | 49.08 | 49.08 | -9.99% | 214,860 | 1,088,875,869 |
| 2024-11-05 | 46 | 54.53 | 46 | 54.53 | +10.01% | 253,363 | 1,300,025,879 |
| 2024-11-04 | 44.99 | 49.57 | 40.55 | 49.57 | +10.01% | 351,609 | 1,560,471,195 |
| 2024-11-01 | 45.06 | 45.06 | 45.06 | 45.06 | +10.01% | 14,056 | 63,337,237 |
| 2024-10-31 | 40.96 | 40.96 | 40.96 | 40.96 | +9.99% | 11,456 | 46,924,595 |
| 2024-10-30 | 37.24 | 37.24 | 37.24 | 37.24 | +10.01% | 82,620 | 307,675,986 |
| 2024-10-29 | 33.85 | 33.85 | 33.85 | 33.85 | +10.01% | 7,142 | 24,175,670 |
| 2024-10-28 | 30.77 | 30.77 | 30.77 | 30.77 | +10.01% | 1,948 | 5,992,765 |
| 2024-10-25 | 27.97 | 27.97 | 27.97 | 27.97 | +9.99% | 1,239 | 3,464,924 |
| 2024-10-24 | 25.43 | 25.43 | 25.43 | 25.43 | +9.99% | 947 | 2,408,221 |
| 2024-10-23 | 23.12 | 23.12 | 23.12 | 23.12 | +9.99% | 966 | 2,232,930 |
| 2024-10-22 | 21.02 | 21.02 | 21.02 | 21.02 | +9.99% | 548 | 1,150,887 |
| 2024-10-21 | 19.11 | 19.11 | 19.11 | 19.11 | +10.02% | 802 | 1,531,858 |
| 2024-10-18 | 17.37 | 17.37 | 17.37 | 17.37 | +10.01% | 412 | 716,339 |
| 2024-10-17 | 15.79 | 15.79 | 15.79 | 15.79 | +10.03% | 1,859 | 2,935,361 |
| 2024-09-27 | 14 | 14.45 | 13.91 | 14.35 | +2.5% | 10,094 | 14,378,032 |
| 2024-09-26 | 13.23 | 14 | 13.1 | 14 | +5.82% | 15,518 | 20,925,821 |
| 2024-09-25 | 13 | 13.5 | 13 | 13.23 | +2.24% | 17,368 | 23,130,387 |
| 2024-09-24 | 12.64 | 13.01 | 12.53 | 12.94 | +2.78% | 9,959 | 12,821,590 |
| 2024-09-23 | 12.61 | 12.75 | 12.41 | 12.59 | -0.87% | 7,675 | 9,645,318 |
| 2024-09-20 | 13.05 | 13.27 | 12.68 | 12.7 | -3.42% | 13,381 | 17,267,659 |
| 2024-09-19 | 12.78 | 13.43 | 12.6 | 13.15 | +2.98% | 17,018 | 22,131,999 |
| 2024-09-18 | 12.72 | 12.94 | 12.56 | 12.77 | -0.23% | 10,138 | 12,900,270 |
| 2024-09-13 | 12.89 | 12.91 | 12.3 | 12.8 | +1.51% | 16,511 | 20,899,700 |
| 2024-09-12 | 12.92 | 12.98 | 12.61 | 12.61 | -2.85% | 14,085 | 18,000,723 |
| 2024-09-11 | 12.97 | 13.1 | 12.72 | 12.98 | -3.06% | 8,959 | 11,523,237 |
| 2024-09-10 | 13.66 | 13.66 | 12.5 | 13.39 | +1.13% | 15,495 | 19,908,466 |
| 2024-09-09 | 12.91 | 13.32 | 12.56 | 13.24 | +0.91% | 21,382 | 27,733,218 |
| 2024-09-06 | 12.79 | 13.12 | 12.39 | 13.12 | +2.18% | 10,244 | 12,985,426 |
| 2024-09-05 | 12.71 | 12.87 | 12.32 | 12.84 | +2.72% | 5,377 | 6,842,817 |
| 2024-09-04 | 12.6 | 12.7 | 12.32 | 12.5 | -1.11% | 3,990 | 4,991,374 |
| 2024-09-03 | 12.55 | 12.77 | 12.5 | 12.64 | +0.32% | 3,387 | 4,279,048 |
| 2024-09-02 | 12.5 | 12.81 | 12.36 | 12.6 | +0.56% | 7,371 | 9,308,468 |
| 2024-08-30 | 12.29 | 12.71 | 12.15 | 12.53 | +2.54% | 7,549 | 9,454,326 |
| 2024-08-29 | 12.5 | 12.5 | 11.95 | 12.22 | +0.49% | 5,398 | 6,524,292 |
| 2024-08-28 | 12.05 | 12.37 | 12 | 12.16 | +0.58% | 3,988 | 4,866,298 |
| 2024-08-27 | 12.24 | 12.5 | 12.01 | 12.09 | -1.95% | 4,605 | 5,593,830 |
| 2024-08-26 | 11.99 | 12.35 | 11.89 | 12.33 | +1.73% | 6,487 | 7,923,641 |
| 2024-08-23 | 12.55 | 12.65 | 12.01 | 12.12 | -4.19% | 9,026 | 11,058,172 |
| 2024-08-22 | 12.53 | 13.13 | 12.43 | 12.65 | +1.44% | 12,883 | 16,468,817 |
| 2024-08-21 | 12.1 | 12.56 | 12 | 12.47 | +3.14% | 7,115 | 8,817,756 |
| 2024-08-20 | 12.28 | 12.38 | 11.97 | 12.09 | -2.03% | 4,492 | 5,434,928 |
| 2024-08-19 | 12.31 | 12.43 | 12.1 | 12.34 | -0.4% | 5,560 | 6,821,050 |
| 2024-08-16 | 12.54 | 12.73 | 12.24 | 12.39 | -1.2% | 9,138 | 11,357,333 |
| 2024-08-15 | 12.87 | 12.87 | 12.4 | 12.54 | -3.54% | 12,403 | 15,693,517 |
| 2024-08-14 | 12.53 | 13.68 | 12.53 | 13 | +3.09% | 12,748 | 16,686,622 |
| 2024-08-13 | 12.43 | 12.72 | 12.32 | 12.61 | +0.32% | 4,468 | 5,594,069 |
| 2024-08-12 | 12.52 | 12.68 | 12.41 | 12.57 | -1.02% | 6,854 | 8,583,504 |
| 2024-08-09 | 12.96 | 13.45 | 12.61 | 12.7 | -1.32% | 14,978 | 19,438,280 |
| 2024-08-08 | 12.77 | 12.98 | 12.68 | 12.87 | -0.08% | 5,593 | 7,181,418 |
| 2024-08-07 | 13.07 | 13.09 | 12.81 | 12.88 | -1.45% | 4,693 | 6,063,081 |
| 2024-08-06 | 12.89 | 13.13 | 12.74 | 13.07 | +2.91% | 5,634 | 7,280,475 |
| 2024-08-05 | 12.89 | 13.22 | 12.6 | 12.7 | -2.68% | 8,786 | 11,291,338 |
| 2024-08-02 | 13.29 | 13.4 | 13 | 13.05 | -3.12% | 11,614 | 15,358,085 |
| 2024-08-01 | 12.75 | 13.99 | 12.75 | 13.47 | +4.66% | 28,959 | 39,007,340 |
| 2024-07-31 | 12.78 | 13.39 | 12.55 | 12.87 | +0.7% | 20,968 | 26,874,582 |
| 2024-07-30 | 11.6 | 12.78 | 11.55 | 12.78 | +9.98% | 19,521 | 24,099,362 |
| 2024-07-29 | 11.62 | 11.77 | 11.5 | 11.62 | -0.43% | 4,359 | 5,057,724 |
| 2024-07-26 | 11.38 | 11.67 | 11.33 | 11.67 | +2.55% | 7,565 | 8,722,283 |
| 2024-07-25 | 11.37 | 11.5 | 11.16 | 11.38 | -1.9% | 8,890 | 10,076,682 |
| 2024-07-24 | 12.16 | 12.16 | 11.16 | 11.6 | -4.76% | 21,951 | 25,607,383 |
| 2024-07-23 | 12.43 | 12.5 | 12.09 | 12.18 | -3.64% | 15,557 | 19,052,724 |
| 2024-07-22 | 12.32 | 12.66 | 12.17 | 12.64 | +0.24% | 14,092 | 17,518,659 |
| 2024-07-19 | 12.64 | 12.83 | 12.42 | 12.61 | -2.17% | 16,426 | 20,667,650 |
| 2024-07-18 | 12.99 | 13.05 | 12.46 | 12.89 | -0.77% | 16,103 | 20,449,006 |
| 2024-07-17 | 13.82 | 13.98 | 12.81 | 12.99 | -2.99% | 30,489 | 40,494,409 |
| 2024-07-16 | 12.09 | 13.39 | 12.02 | 13.39 | +10.02% | 16,769 | 21,591,051 |
| 2024-07-15 | 12.41 | 12.59 | 12.12 | 12.17 | -1.93% | 6,718 | 8,242,773 |
| 2024-07-12 | 12.08 | 12.82 | 12.06 | 12.41 | +2.73% | 11,345 | 14,093,961 |
| 2024-07-11 | 12.16 | 12.36 | 11.93 | 12.08 | -0.17% | 8,470 | 10,232,658 |
| 2024-07-10 | 12.5 | 12.59 | 12.01 | 12.1 | -4.2% | 9,338 | 11,483,153 |
| 2024-07-09 | 12.44 | 12.63 | 12.1 | 12.63 | +2.68% | 10,357 | 12,806,565 |
| 2024-07-08 | 12.5 | 12.64 | 12.23 | 12.3 | -2.54% | 5,815 | 7,197,615 |
| 2024-07-05 | 12.25 | 12.66 | 12.17 | 12.62 | +2.52% | 12,027 | 15,010,616 |
| 2024-07-04 | 12.85 | 12.95 | 12.13 | 12.31 | -3.83% | 19,306 | 24,034,151 |
| 2024-07-03 | 13.07 | 13.49 | 12.56 | 12.8 | -2.96% | 16,818 | 21,923,979 |
| 2024-07-02 | 13.33 | 13.4 | 13.1 | 13.19 | -1.71% | 9,276 | 12,260,359 |
| 2024-07-01 | 13.61 | 13.74 | 13.32 | 13.42 | -1.4% | 8,844 | 11,928,680 |
| 2024-06-28 | 13.23 | 13.8 | 12.97 | 13.61 | +1.42% | 15,125 | 20,437,150 |
| 2024-06-27 | 13.48 | 14.29 | 13.42 | 13.42 | -0.07% | 21,082 | 28,970,320 |
| 2024-06-26 | 12.94 | 13.44 | 12.77 | 13.43 | +2.28% | 15,453 | 20,452,469 |
| 2024-06-25 | 13.57 | 13.7 | 13 | 13.13 | -1.87% | 17,995 | 23,804,622 |
| 2024-06-24 | 13.6 | 13.99 | 13.31 | 13.38 | -4.43% | 23,519 | 31,946,890 |
| 2024-06-21 | 14.01 | 14.49 | 13.55 | 14 | -6.35% | 39,658 | 55,928,893 |
| 2024-06-20 | 13.59 | 15 | 13.01 | 14.95 | +8.1% | 51,360 | 70,778,471 |
| 2024-06-19 | 14.47 | 15.46 | 13.58 | 13.83 | -1.57% | 65,613 | 96,510,015 |
| 2024-06-18 | 12.9 | 14.05 | 12.89 | 14.05 | +10.02% | 24,614 | 33,135,182 |
| 2024-06-17 | 11.85 | 12.77 | 11.45 | 12.77 | +9.99% | 31,020 | 38,847,297 |
| 2024-06-14 | 11.78 | 11.78 | 11.39 | 11.61 | -1.44% | 4,996 | 5,818,449 |
| 2024-06-13 | 12.13 | 12.21 | 11.53 | 11.78 | -2.89% | 9,270 | 10,978,496 |
| 2024-06-12 | 11.93 | 12.3 | 11.75 | 12.13 | +1.25% | 7,040 | 8,516,516 |
| 2024-06-11 | 11.85 | 12.29 | 11.27 | 11.98 | +3.45% | 12,393 | 14,755,243 |
| 2024-06-07 | 11.33 | 11.85 | 11.2 | 11.58 | +2.21% | 14,703 | 16,962,997 |
| 2024-06-06 | 12.4 | 12.42 | 11.16 | 11.33 | -8.63% | 26,995 | 30,816,395 |
| 2024-06-05 | 12.91 | 12.91 | 12.34 | 12.4 | -3.5% | 9,115 | 11,461,719 |
| 2024-06-04 | 13.3 | 13.39 | 12.75 | 12.85 | -3.38% | 8,449 | 10,960,634 |
| 2024-06-03 | 13.7 | 13.85 | 13.24 | 13.3 | -2.21% | 7,426 | 10,026,402 |
| 2024-05-31 | 13.91 | 13.91 | 13.54 | 13.6 | -1.09% | 5,058 | 6,909,060 |
| 2024-05-30 | 13.84 | 14.16 | 13.51 | 13.75 | -1.08% | 4,054 | 5,590,306 |
| 2024-05-29 | 13.64 | 14.14 | 13.56 | 13.9 | +1.91% | 6,145 | 8,530,318 |
| 2024-05-28 | 13.94 | 14.07 | 13.63 | 13.64 | -3.06% | 6,949 | 9,563,708 |
| 2024-05-27 | 14.08 | 14.19 | 13.86 | 14.07 | +0.93% | 6,910 | 9,675,267 |
| 2024-05-24 | 14 | 14.25 | 13.91 | 13.94 | -0.64% | 4,452 | 6,273,689 |
| 2024-05-23 | 14.45 | 14.45 | 14 | 14.03 | -3.04% | 5,397 | 7,654,515 |
| 2024-05-22 | 14.43 | 14.68 | 14.3 | 14.47 | +0.49% | 5,282 | 7,681,508 |
| 2024-05-21 | 14.49 | 14.51 | 14.16 | 14.4 | -0.62% | 4,821 | 6,923,252 |
| 2024-05-20 | 14.61 | 14.86 | 14.38 | 14.49 | -0.69% | 4,854 | 7,032,758 |
| 2024-05-17 | 14.81 | 15.15 | 14.55 | 14.59 | -1.88% | 6,974 | 10,288,307 |
| 2024-05-16 | 14.59 | 15.12 | 14.45 | 14.87 | +2.27% | 7,854 | 11,644,171 |
| 2024-05-15 | 14.42 | 14.81 | 14.42 | 14.54 | -0.34% | 4,011 | 5,859,306 |
| 2024-05-14 | 14.14 | 14.65 | 14.14 | 14.59 | +2.46% | 5,850 | 8,509,867 |
| 2024-05-13 | 14.6 | 14.67 | 14.06 | 14.24 | -2.26% | 6,363 | 9,092,146 |
| 2024-05-10 | 15.12 | 15.19 | 14.5 | 14.57 | -3.25% | 6,187 | 9,126,189 |
| 2024-05-09 | 14.84 | 15.13 | 14.81 | 15.06 | +1.48% | 5,095 | 7,661,264 |
| 2024-05-08 | 15.07 | 15.3 | 14.78 | 14.84 | -1.33% | 5,814 | 8,654,886 |
| 2024-05-07 | 15.19 | 15.29 | 14.91 | 15.04 | -0.59% | 4,932 | 7,426,469 |
| 2024-05-06 | 15.16 | 15.55 | 15.01 | 15.13 | 0% | 7,962 | 12,130,069 |
| 2024-04-30 | 15.16 | 15.4 | 14.89 | 15.13 | +0.07% | 8,797 | 13,285,930 |
| 2024-04-29 | 14.5 | 15.63 | 14.45 | 15.12 | +4.71% | 13,544 | 20,504,035 |
| 2024-04-26 | 14.14 | 14.58 | 13.88 | 14.44 | +2.63% | 9,115 | 13,045,011 |
| 2024-04-25 | 14.37 | 14.65 | 14.01 | 14.07 | -2.83% | 8,854 | 12,657,296 |
| 2024-04-24 | 14 | 14.56 | 13.9 | 14.48 | +3.43% | 9,074 | 12,982,090 |
| 2024-04-23 | 13.6 | 14.23 | 13.58 | 14 | +2.94% | 8,687 | 12,052,630 |
| 2024-04-22 | 13.38 | 13.65 | 12.61 | 13.6 | +2.8% | 12,735 | 16,837,581 |
| 2024-04-19 | 13.62 | 13.98 | 13.16 | 13.23 | -2.93% | 10,105 | 13,454,308 |
| 2024-04-18 | 13.78 | 13.78 | 13.14 | 13.63 | -0.29% | 14,647 | 19,774,468 |
| 2024-04-17 | 12.97 | 14.31 | 12.93 | 13.67 | +0.07% | 19,638 | 27,142,123 |
| 2024-04-16 | 13.88 | 14.09 | 13.66 | 13.66 | -10.01% | 16,354 | 22,442,466 |
| 2024-04-15 | 16.67 | 17.1 | 15.18 | 15.18 | -10.02% | 15,719 | 24,455,584 |
| 2024-04-12 | 17.14 | 17.35 | 16.8 | 16.87 | -2.03% | 4,538 | 7,765,938 |
| 2024-04-11 | 16.88 | 17.4 | 16.73 | 17.22 | +2.07% | 7,246 | 12,449,824 |
| 2024-04-10 | 17.19 | 17.6 | 16.71 | 16.87 | -1.86% | 7,832 | 13,422,734 |
| 2024-04-09 | 16.69 | 17.2 | 16.69 | 17.19 | +1.84% | 6,630 | 11,208,199 |
| 2024-04-08 | 18.28 | 18.28 | 16.88 | 16.88 | -7.71% | 13,133 | 22,817,970 |
| 2024-04-03 | 18.65 | 18.7 | 18.13 | 18.29 | -2.19% | 5,698 | 10,455,319 |
| 2024-04-02 | 18.4 | 18.74 | 18.4 | 18.7 | +0.75% | 6,362 | 11,805,071 |
| 2024-04-01 | 18.7 | 18.87 | 18.4 | 18.56 | -0.7% | 6,130 | 11,386,697 |
| 2024-03-29 | 18.08 | 18.69 | 18.01 | 18.69 | +3.37% | 7,318 | 13,508,318 |
| 2024-03-28 | 17.8 | 18.2 | 17.63 | 18.08 | +1.52% | 5,441 | 9,782,987 |
| 2024-03-27 | 18.3 | 18.38 | 17.62 | 17.81 | -2.78% | 6,134 | 11,038,660 |
| 2024-03-26 | 18.58 | 18.71 | 18.1 | 18.32 | -0.54% | 6,697 | 12,266,688 |
| 2024-03-25 | 19.01 | 19.01 | 18.33 | 18.42 | -1.92% | 7,039 | 13,111,684 |
| 2024-03-22 | 19.35 | 19.35 | 18.78 | 18.78 | -2.59% | 7,879 | 14,983,410 |
| 2024-03-21 | 19.35 | 19.38 | 19.07 | 19.28 | 0% | 6,270 | 12,072,893 |
| 2024-03-20 | 19.12 | 19.4 | 19.05 | 19.28 | +0.26% | 5,553 | 10,686,434 |
| 2024-03-19 | 19.6 | 19.96 | 19.2 | 19.23 | -2.19% | 10,318 | 19,996,496 |
| 2024-03-18 | 19.76 | 20.2 | 19.5 | 19.66 | +0.87% | 14,963 | 29,644,613 |
| 2024-03-15 | 19.22 | 19.53 | 19.08 | 19.49 | +0.98% | 10,171 | 19,617,121 |
| 2024-03-14 | 19.42 | 19.55 | 19.08 | 19.3 | -0.62% | 6,840 | 13,213,158 |
| 2024-03-13 | 19.45 | 19.64 | 19.34 | 19.42 | -0.15% | 5,461 | 10,625,789 |
| 2024-03-12 | 19.3 | 19.48 | 19.05 | 19.45 | +0.88% | 8,700 | 16,768,628 |
| 2024-03-11 | 19.25 | 19.62 | 18.84 | 19.28 | -0.31% | 8,014 | 15,444,602 |
| 2024-03-08 | 19.07 | 19.38 | 18.86 | 19.34 | +0.78% | 9,528 | 18,289,238 |
| 2024-03-07 | 18.83 | 19.35 | 18.8 | 19.19 | +1.21% | 10,168 | 19,450,824 |
| 2024-03-06 | 18.88 | 19.25 | 18.71 | 18.96 | +0.69% | 8,943 | 16,973,254 |
| 2024-03-05 | 19.1 | 19.37 | 18.7 | 18.83 | -1.47% | 8,911 | 16,933,091 |
| 2024-03-04 | 19.01 | 19.2 | 18.5 | 19.11 | +0.53% | 11,464 | 21,657,320 |
| 2024-03-01 | 18.37 | 19.18 | 18.12 | 19.01 | +3.94% | 15,854 | 29,733,063 |
| 2024-02-29 | 17.36 | 18.55 | 17.3 | 18.29 | +4.57% | 14,964 | 26,989,680 |
| 2024-02-28 | 18.86 | 19.3 | 17.4 | 17.49 | -7.17% | 25,556 | 47,610,933 |
| 2024-02-27 | 18.64 | 19.08 | 18.1 | 18.84 | +0.48% | 16,770 | 31,307,117 |
| 2024-02-26 | 18.9 | 19.52 | 18.59 | 18.75 | -1.21% | 30,654 | 58,276,670 |
| 2024-02-23 | 17.28 | 18.98 | 17.28 | 18.98 | +10.03% | 13,267 | 24,753,918 |
| 2024-02-22 | 16.61 | 17.3 | 16.61 | 17.25 | +2.13% | 12,049 | 20,568,051 |
| 2024-02-21 | 15.59 | 17.34 | 15.49 | 16.89 | +6.63% | 18,915 | 31,822,844 |
| 2024-02-20 | 15.56 | 15.99 | 15.4 | 15.84 | +1.21% | 9,487 | 14,956,274 |
| 2024-02-19 | 14.8 | 15.68 | 14.5 | 15.65 | +5.17% | 10,786 | 16,595,721 |
| 2024-02-08 | 13.58 | 15.08 | 13.48 | 14.88 | +4.86% | 13,032 | 18,748,480 |
| 2024-02-07 | 15.51 | 15.7 | 14.19 | 14.19 | -10.02% | 18,466 | 27,438,986 |
| 2024-02-06 | 15.63 | 16.47 | 14.5 | 15.77 | +0.9% | 15,564 | 24,213,100 |
| 2024-02-05 | 16.77 | 17.07 | 15.61 | 15.63 | -9.81% | 22,242 | 36,145,830 |
| 2024-02-02 | 16.81 | 18 | 16.4 | 17.33 | +3.46% | 25,093 | 43,388,715 |
| 2024-02-01 | 16.73 | 17.57 | 16.32 | 16.75 | -3.18% | 21,944 | 36,778,034 |
| 2024-01-31 | 18.08 | 18.5 | 17.3 | 17.3 | -6.69% | 27,664 | 49,629,790 |
| 2024-01-30 | 19.08 | 19.18 | 18.3 | 18.54 | -3.94% | 28,045 | 52,626,001 |
| 2024-01-29 | 18.6 | 19.3 | 17.51 | 19.3 | +1.47% | 43,998 | 80,645,102 |
| 2024-01-26 | 19.5 | 20.18 | 18.32 | 19.02 | -4.23% | 44,845 | 87,113,386 |
| 2024-01-25 | 19.61 | 20.09 | 19.17 | 19.86 | -1.29% | 39,247 | 77,025,218 |
| 2024-01-24 | 20.21 | 20.4 | 18.8 | 20.12 | -1.9% | 55,008 | 108,774,587 |
| 2024-01-23 | 19.1 | 20.58 | 18.6 | 20.51 | +5.4% | 69,915 | 139,144,264 |
| 2024-01-22 | 18.77 | 19.81 | 18.77 | 19.46 | +1.14% | 45,561 | 87,968,342 |
| 2024-01-19 | 19.36 | 19.57 | 18.8 | 19.24 | -2.34% | 42,953 | 82,242,694 |
| 2024-01-18 | 18.53 | 19.74 | 18.43 | 19.7 | +3.41% | 68,003 | 131,221,047 |
| 2024-01-17 | 18.87 | 19.56 | 18.3 | 19.05 | +0.63% | 65,710 | 124,171,908 |
| 2024-01-16 | 19.36 | 19.9 | 18.56 | 18.93 | -2.62% | 63,815 | 121,684,045 |
| 2024-01-15 | 19.51 | 20.64 | 19.15 | 19.44 | +1.25% | 89,470 | 175,535,929 |
| 2024-01-12 | 20.22 | 20.82 | 18.91 | 19.2 | -8.4% | 104,125 | 203,232,421 |
| 2024-01-11 | 20.82 | 22.98 | 20.24 | 20.96 | +0.34% | 150,557 | 324,122,627 |
| 2024-01-10 | 18.5 | 20.89 | 18.23 | 20.89 | +10.01% | 104,757 | 203,384,339 |
| 2024-01-09 | 17.26 | 18.99 | 17.26 | 18.99 | +10.02% | 73,057 | 135,657,390 |
| 2024-01-08 | 17.54 | 17.58 | 17.23 | 17.26 | -1.6% | 10,146 | 17,670,244 |
| 2024-01-05 | 17.75 | 18.05 | 17.4 | 17.54 | -1.52% | 14,350 | 25,477,459 |
| 2024-01-04 | 17.35 | 17.87 | 17.31 | 17.81 | +2.06% | 17,980 | 31,800,977 |
| 2024-01-03 | 17.62 | 17.72 | 17.33 | 17.45 | -0.96% | 14,233 | 24,899,780 |
| 2024-01-02 | 17.28 | 17.74 | 17.21 | 17.62 | +1.97% | 9,506 | 16,668,516 |
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：