股票概览
19.97
+2.46%
+0.48
19.6
开盘价
20
最高价
19.17
最低价
187,755
成交量
数据更新至: 2025-03-25
技术指标
19.15
MA5 (5日均线)
19.09
MA10 (10日均线)
18.48
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 | 19.6 | 20 | 19.17 | 19.97 | +2.46% | 187,755 | 367,566,746 |
| 2025-03-24 | 18.88 | 19.6 | 18.55 | 19.49 | +3.62% | 259,550 | 499,728,818 |
| 2025-03-21 | 18.5 | 18.86 | 18.33 | 18.81 | +1.13% | 147,970 | 275,480,918 |
| 2025-03-20 | 18.99 | 19.27 | 18.57 | 18.6 | -1.38% | 134,216 | 253,745,920 |
| 2025-03-19 | 18.96 | 18.98 | 18.73 | 18.86 | -0.84% | 96,004 | 180,982,186 |
| 2025-03-18 | 18.92 | 19.1 | 18.69 | 19.02 | -0.26% | 166,327 | 313,305,904 |
| 2025-03-17 | 19.29 | 19.84 | 18.97 | 19.07 | -0.31% | 247,317 | 480,467,467 |
| 2025-03-14 | 19.09 | 19.43 | 18.86 | 19.13 | +0.26% | 217,515 | 415,688,793 |
| 2025-03-13 | 18.8 | 19.42 | 18.76 | 19.08 | +0.9% | 225,648 | 431,189,466 |
| 2025-03-12 | 18.88 | 19.19 | 18.63 | 18.91 | -2.68% | 307,318 | 579,844,902 |
| 2025-03-11 | 17.7 | 19.7 | 17.6 | 19.43 | +7.71% | 402,192 | 762,310,524 |
| 2025-03-10 | 18.44 | 18.66 | 17.99 | 18.04 | +0.78% | 207,217 | 378,757,521 |
| 2025-03-07 | 17.52 | 18.15 | 17.5 | 17.9 | +2.17% | 192,240 | 343,370,323 |
| 2025-03-06 | 17.33 | 17.61 | 17.26 | 17.52 | -0.23% | 119,145 | 208,057,754 |
| 2025-03-05 | 17.99 | 18.09 | 17.43 | 17.56 | -1.62% | 119,039 | 209,699,488 |
| 2025-03-04 | 17.24 | 17.96 | 17.13 | 17.85 | +2.59% | 164,425 | 288,698,674 |
| 2025-03-03 | 17.12 | 17.55 | 17.12 | 17.4 | +0.81% | 119,383 | 207,383,631 |
| 2025-02-28 | 17.63 | 18.08 | 17.2 | 17.26 | -2.76% | 159,153 | 280,393,865 |
| 2025-02-27 | 17.81 | 17.88 | 17.53 | 17.75 | -1.11% | 132,017 | 233,465,897 |
| 2025-02-26 | 17.57 | 17.96 | 17.42 | 17.95 | +1.24% | 168,567 | 297,946,411 |
| 2025-02-25 | 18.08 | 18.28 | 17.54 | 17.73 | -4.01% | 242,103 | 430,928,079 |
| 2025-02-24 | 18.99 | 19.3 | 18.4 | 18.47 | -0.54% | 232,690 | 437,488,356 |
| 2025-02-21 | 18.8 | 18.98 | 18.42 | 18.57 | -1.22% | 200,778 | 373,009,546 |
| 2025-02-20 | 19.12 | 19.48 | 18.71 | 18.8 | -3.54% | 240,091 | 455,806,768 |
| 2025-02-19 | 18.5 | 20.5 | 18.4 | 19.49 | +2.8% | 364,914 | 697,978,988 |
| 2025-02-18 | 17.95 | 19.48 | 17.62 | 18.96 | +5.98% | 392,390 | 725,296,365 |
| 2025-02-17 | 17.79 | 18.2 | 17.51 | 17.89 | -0.5% | 265,196 | 471,790,652 |
| 2025-02-14 | 17.92 | 18.55 | 17.82 | 17.98 | +0.33% | 408,607 | 742,881,876 |
| 2025-02-13 | 16.23 | 17.92 | 16.21 | 17.92 | +10.01% | 253,407 | 443,277,623 |
| 2025-02-12 | 16.13 | 16.3 | 15.98 | 16.29 | +0.25% | 109,624 | 176,484,365 |
| 2025-02-11 | 16.8 | 16.86 | 16.18 | 16.25 | -3.33% | 133,910 | 219,288,683 |
| 2025-02-10 | 16.83 | 16.87 | 16.67 | 16.81 | +0.18% | 79,829 | 133,975,828 |
| 2025-02-07 | 16.68 | 16.95 | 16.59 | 16.78 | +0.72% | 103,396 | 173,454,716 |
| 2025-02-06 | 16.67 | 16.69 | 16.34 | 16.66 | -0.42% | 78,426 | 129,375,279 |
| 2025-02-05 | 16.79 | 16.86 | 16.63 | 16.73 | -0.12% | 54,892 | 91,874,037 |
| 2025-01-27 | 16.67 | 17.06 | 16.63 | 16.75 | +0.48% | 69,003 | 116,274,766 |
| 2025-01-24 | 16.52 | 16.72 | 16.41 | 16.67 | +0.18% | 63,361 | 105,148,740 |
| 2025-01-23 | 16.84 | 17.17 | 16.64 | 16.64 | -0.89% | 95,564 | 161,662,813 |
| 2025-01-22 | 16.58 | 16.99 | 16.43 | 16.79 | +0.66% | 97,608 | 163,261,791 |
| 2025-01-21 | 17.12 | 17.22 | 16.51 | 16.68 | +1.52% | 138,784 | 232,611,799 |
| 2025-01-20 | 16.46 | 16.63 | 16.35 | 16.43 | +0.86% | 61,666 | 101,563,751 |
| 2025-01-17 | 16.05 | 16.36 | 15.94 | 16.29 | +0.74% | 65,167 | 105,518,969 |
| 2025-01-16 | 16.19 | 16.56 | 16.07 | 16.17 | 0% | 80,754 | 131,683,451 |
| 2025-01-15 | 16.37 | 16.49 | 16.15 | 16.17 | -1.76% | 68,416 | 111,080,226 |
| 2025-01-14 | 16.03 | 16.46 | 15.75 | 16.46 | +3.33% | 97,711 | 157,681,328 |
| 2025-01-13 | 16.06 | 16.24 | 15.82 | 15.93 | -1.79% | 86,283 | 137,819,775 |
| 2025-01-10 | 16.73 | 16.79 | 16.22 | 16.22 | -3.45% | 65,374 | 107,828,340 |
| 2025-01-09 | 16.8 | 17.09 | 16.66 | 16.8 | +0.66% | 79,531 | 134,153,880 |
| 2025-01-08 | 16.81 | 16.88 | 16.16 | 16.69 | -1.18% | 88,845 | 147,114,219 |
| 2025-01-07 | 16.97 | 17.05 | 16.7 | 16.89 | -0.59% | 63,218 | 106,426,563 |
| 2025-01-06 | 16.96 | 17.25 | 16.62 | 16.99 | +0.18% | 69,969 | 118,722,354 |
| 2025-01-03 | 17.66 | 17.78 | 16.86 | 16.96 | -3.47% | 88,238 | 151,994,385 |
| 2025-01-02 | 17.84 | 18.23 | 17.39 | 17.57 | -1.01% | 93,816 | 168,081,363 |
| 2024-12-31 | 18.25 | 18.26 | 17.68 | 17.75 | -2.53% | 91,401 | 163,832,170 |
| 2024-12-30 | 18.76 | 18.8 | 18.17 | 18.21 | -3.6% | 104,846 | 192,623,364 |
| 2024-12-27 | 18.7 | 19.1 | 18.53 | 18.89 | +0.69% | 88,020 | 165,836,496 |
| 2024-12-26 | 18.84 | 18.95 | 18.65 | 18.76 | -0.9% | 67,709 | 127,129,610 |
| 2024-12-25 | 19.12 | 19.2 | 18.65 | 18.93 | -1.46% | 67,758 | 127,757,707 |
| 2024-12-24 | 18.9 | 19.44 | 18.82 | 19.21 | +1.37% | 68,533 | 131,462,849 |
| 2024-12-23 | 19.33 | 19.42 | 18.87 | 18.95 | -2.17% | 73,383 | 139,620,631 |
| 2024-12-20 | 19.2 | 19.59 | 19.11 | 19.37 | +0.68% | 68,448 | 132,846,094 |
| 2024-12-19 | 19.49 | 19.49 | 18.91 | 19.24 | -1.64% | 84,505 | 161,740,051 |
| 2024-12-18 | 19.46 | 19.65 | 19.26 | 19.56 | +0.41% | 94,902 | 184,479,224 |
| 2024-12-17 | 20.32 | 20.34 | 19.43 | 19.48 | -4.13% | 114,547 | 226,618,292 |
| 2024-12-16 | 20.47 | 20.78 | 20.11 | 20.32 | -0.64% | 98,561 | 201,258,237 |
| 2024-12-13 | 20.96 | 21.07 | 20.21 | 20.45 | -2.94% | 152,772 | 314,217,067 |
| 2024-12-12 | 20.45 | 21.19 | 20.14 | 21.07 | +3.03% | 176,735 | 365,457,305 |
| 2024-12-11 | 19.25 | 20.89 | 19.19 | 20.45 | +5.68% | 243,798 | 493,715,775 |
| 2024-12-10 | 19.05 | 19.55 | 19.05 | 19.35 | +3.53% | 125,202 | 241,388,066 |
| 2024-12-09 | 18.91 | 19.02 | 18.62 | 18.69 | -2.04% | 71,218 | 133,773,965 |
| 2024-12-06 | 19.02 | 19.24 | 18.9 | 19.08 | -0.47% | 72,195 | 137,699,115 |
| 2024-12-05 | 19.15 | 19.26 | 18.92 | 19.17 | -0.31% | 58,961 | 112,858,564 |
| 2024-12-04 | 19.31 | 19.55 | 19.16 | 19.23 | -1.38% | 70,000 | 135,240,748 |
| 2024-12-03 | 19.65 | 19.81 | 19.35 | 19.5 | -0.76% | 91,374 | 178,546,096 |
| 2024-12-02 | 19.5 | 19.82 | 19.34 | 19.65 | +1.45% | 83,866 | 164,682,689 |
| 2024-11-29 | 19.02 | 19.42 | 18.84 | 19.37 | +1.73% | 87,413 | 167,701,147 |
| 2024-11-28 | 19.04 | 19.23 | 18.78 | 19.04 | -0.52% | 72,512 | 137,890,619 |
| 2024-11-27 | 18.48 | 19.17 | 18.13 | 19.14 | +3.29% | 91,915 | 171,259,571 |
| 2024-11-26 | 18.6 | 18.74 | 18.47 | 18.53 | -0.59% | 59,984 | 111,540,585 |
| 2024-11-25 | 18.27 | 18.64 | 18.07 | 18.64 | +1.97% | 100,945 | 185,679,765 |
| 2024-11-22 | 19.28 | 19.43 | 18.28 | 18.28 | -5.72% | 137,498 | 258,877,773 |
| 2024-11-21 | 19.43 | 19.8 | 19.23 | 19.39 | -0.21% | 92,052 | 179,623,489 |
| 2024-11-20 | 19.37 | 19.56 | 19.2 | 19.43 | -0.56% | 82,207 | 158,806,210 |
| 2024-11-19 | 19.12 | 19.56 | 19.01 | 19.54 | +1.66% | 71,622 | 138,081,425 |
| 2024-11-18 | 19.95 | 19.98 | 19.12 | 19.22 | -3.51% | 94,587 | 184,576,709 |
| 2024-11-15 | 20.43 | 20.85 | 19.8 | 19.92 | -1.39% | 99,825 | 202,611,508 |
| 2024-11-14 | 21.01 | 21.01 | 20.11 | 20.2 | -3.95% | 102,529 | 210,707,951 |
| 2024-11-13 | 21.12 | 21.35 | 20.7 | 21.03 | -1.96% | 115,605 | 242,092,924 |
| 2024-11-12 | 21.07 | 21.98 | 20.9 | 21.45 | +2.14% | 216,424 | 464,153,064 |
| 2024-11-11 | 20.65 | 21.06 | 20.42 | 21 | +0.48% | 116,292 | 241,581,927 |
| 2024-11-08 | 21.55 | 21.57 | 20.86 | 20.9 | -2.06% | 177,693 | 374,349,277 |
| 2024-11-07 | 20.74 | 21.4 | 20.55 | 21.34 | +2.79% | 219,928 | 464,716,793 |
| 2024-11-06 | 20.79 | 20.89 | 20.35 | 20.76 | -0.34% | 193,189 | 398,810,677 |
| 2024-11-05 | 20.94 | 21.06 | 20.64 | 20.83 | -0.48% | 213,501 | 443,289,081 |
| 2024-11-04 | 20.06 | 21 | 19.66 | 20.93 | +4.34% | 274,727 | 564,811,188 |
| 2024-11-01 | 19.61 | 20.51 | 19.54 | 20.06 | +2.29% | 238,260 | 476,254,664 |
| 2024-10-31 | 20 | 20.1 | 19.53 | 19.61 | +1.71% | 218,773 | 433,265,258 |
| 2024-10-30 | 19.01 | 19.37 | 18.8 | 19.28 | +1.42% | 107,853 | 205,600,289 |
| 2024-10-29 | 19.68 | 19.81 | 18.98 | 19.01 | -4.23% | 145,135 | 280,426,224 |
| 2024-10-28 | 19.62 | 20 | 19.54 | 19.85 | +1.02% | 131,812 | 260,470,587 |
| 2024-10-25 | 19.19 | 19.99 | 18.82 | 19.65 | +2.83% | 151,962 | 298,126,381 |
| 2024-10-24 | 19.02 | 19.62 | 18.98 | 19.11 | -0.1% | 152,635 | 294,224,118 |
| 2024-10-23 | 19.49 | 19.59 | 18.85 | 19.13 | -0.83% | 184,603 | 353,632,519 |
| 2024-10-22 | 19.03 | 19.37 | 18.58 | 19.29 | +1.05% | 164,113 | 311,999,182 |
| 2024-10-21 | 18.76 | 19.39 | 18.7 | 19.09 | +1.87% | 155,849 | 296,959,187 |
| 2024-10-18 | 18.17 | 19.14 | 17.93 | 18.74 | +2.85% | 183,143 | 340,448,280 |
| 2024-10-17 | 18.78 | 18.93 | 18.21 | 18.22 | -2.93% | 109,498 | 202,446,023 |
| 2024-10-16 | 18.14 | 19.47 | 18.03 | 18.77 | +1.9% | 166,602 | 312,558,761 |
| 2024-10-15 | 18.75 | 19.19 | 18.3 | 18.42 | -2.23% | 134,293 | 251,554,216 |
| 2024-10-14 | 18.13 | 19.33 | 17.83 | 18.84 | +4.78% | 192,684 | 358,826,619 |
| 2024-10-11 | 19.26 | 19.26 | 17.83 | 17.98 | -6.74% | 146,508 | 268,901,594 |
| 2024-10-10 | 19.6 | 20.57 | 19.28 | 19.28 | +1.21% | 246,650 | 492,015,004 |
| 2024-10-09 | 20.67 | 20.67 | 19.03 | 19.05 | -8.28% | 233,879 | 461,704,473 |
| 2024-10-08 | 23.75 | 23.76 | 20.18 | 20.77 | -3.84% | 352,354 | 756,964,245 |
| 2024-09-30 | 20.6 | 21.6 | 19.68 | 21.6 | +9.98% | 215,591 | 448,637,919 |
| 2024-09-27 | 18.75 | 19.76 | 18.53 | 19.64 | +7.09% | 134,212 | 258,087,112 |
| 2024-09-26 | 17.05 | 18.36 | 16.83 | 18.34 | +7.88% | 151,697 | 267,997,808 |
| 2024-09-25 | 16.91 | 17.56 | 16.72 | 17 | +2.35% | 138,267 | 237,357,288 |
| 2024-09-24 | 15.67 | 16.65 | 15.6 | 16.61 | +6.54% | 114,056 | 184,198,660 |
| 2024-09-23 | 15.55 | 15.91 | 15.48 | 15.59 | -0.38% | 50,847 | 79,654,645 |
| 2024-09-20 | 15.99 | 15.99 | 15.51 | 15.65 | -2.25% | 66,949 | 104,806,308 |
| 2024-09-19 | 15.9 | 16.48 | 15.88 | 16.01 | +1.07% | 88,793 | 143,059,514 |
| 2024-09-18 | 16.24 | 16.32 | 15.78 | 15.84 | -2.34% | 57,126 | 90,959,981 |
| 2024-09-13 | 16.32 | 16.55 | 16.16 | 16.22 | -1.04% | 52,570 | 85,917,697 |
| 2024-09-12 | 16.4 | 16.68 | 16.37 | 16.39 | -1.09% | 55,392 | 91,551,117 |
| 2024-09-11 | 16.61 | 16.79 | 16.28 | 16.57 | -0.6% | 98,275 | 162,114,882 |
| 2024-09-10 | 17.3 | 17.31 | 16.59 | 16.67 | -3.42% | 92,742 | 155,698,380 |
| 2024-09-09 | 17.48 | 17.64 | 17.13 | 17.26 | -1.48% | 50,562 | 87,317,745 |
| 2024-09-06 | 17.75 | 17.88 | 17.47 | 17.52 | -1.3% | 48,580 | 85,389,065 |
| 2024-09-05 | 17.75 | 17.99 | 17.58 | 17.75 | +0.68% | 69,322 | 123,507,909 |
| 2024-09-04 | 17.65 | 17.97 | 17.58 | 17.63 | -0.96% | 57,891 | 102,667,901 |
| 2024-09-03 | 17.61 | 18.03 | 17.46 | 17.8 | +1.25% | 68,143 | 121,110,206 |
| 2024-09-02 | 17.9 | 18.41 | 17.54 | 17.58 | -1.62% | 97,314 | 174,709,194 |
| 2024-08-30 | 17.53 | 18.15 | 17.25 | 17.87 | +2.29% | 86,104 | 153,271,418 |
| 2024-08-29 | 17.28 | 17.74 | 17.12 | 17.47 | +1.04% | 68,635 | 119,558,975 |
| 2024-08-28 | 17 | 17.45 | 16.86 | 17.29 | +0.82% | 70,082 | 120,673,976 |
| 2024-08-27 | 17.43 | 17.6 | 17 | 17.15 | -2.45% | 99,603 | 171,442,721 |
| 2024-08-26 | 16.89 | 17.65 | 16.74 | 17.58 | +4.09% | 124,561 | 214,276,856 |
| 2024-08-23 | 16.73 | 17.19 | 16.57 | 16.89 | +0.24% | 83,941 | 141,399,748 |
| 2024-08-22 | 17.2 | 17.22 | 16.51 | 16.85 | -1.23% | 103,712 | 173,781,434 |
| 2024-08-21 | 17.54 | 17.54 | 17 | 17.06 | -2.96% | 111,589 | 191,477,948 |
| 2024-08-20 | 18.79 | 18.8 | 17.44 | 17.58 | -5.99% | 182,337 | 325,328,834 |
| 2024-08-19 | 19.4 | 19.41 | 18.6 | 18.7 | -4.35% | 159,502 | 301,868,892 |
| 2024-08-16 | 20.38 | 20.44 | 19.55 | 19.55 | -4.45% | 102,818 | 203,526,060 |
| 2024-08-15 | 20.62 | 20.98 | 20.38 | 20.46 | -0.34% | 91,821 | 189,547,989 |
| 2024-08-14 | 21.65 | 21.65 | 20.47 | 20.53 | -4.2% | 96,433 | 199,747,603 |
| 2024-08-13 | 20.75 | 22.28 | 20.69 | 21.43 | +3.53% | 149,332 | 322,932,672 |
| 2024-08-12 | 20.61 | 21 | 20.33 | 20.7 | +0.88% | 95,982 | 198,669,104 |
| 2024-08-09 | 21.24 | 21.49 | 20.49 | 20.52 | -3.39% | 100,625 | 210,405,199 |
| 2024-08-08 | 21.23 | 21.7 | 21.05 | 21.24 | -1.16% | 101,779 | 217,528,666 |
| 2024-08-07 | 22.67 | 22.7 | 21.46 | 21.49 | -5.58% | 125,747 | 274,103,542 |
| 2024-08-06 | 22.89 | 23.08 | 22.3 | 22.76 | +0.4% | 96,141 | 217,969,422 |
| 2024-08-05 | 22.4 | 23.38 | 22.12 | 22.67 | +2.03% | 152,812 | 347,150,009 |
| 2024-08-02 | 21.8 | 23.03 | 21.33 | 22.22 | +2.11% | 127,734 | 285,455,920 |
| 2024-08-01 | 21.88 | 22.7 | 21.69 | 21.76 | -0.73% | 92,981 | 205,453,321 |
| 2024-07-31 | 21.4 | 21.93 | 21.06 | 21.92 | +2.33% | 102,229 | 221,125,617 |
| 2024-07-30 | 21.28 | 21.78 | 21.16 | 21.42 | -0.14% | 83,551 | 180,009,333 |
| 2024-07-29 | 21.93 | 21.99 | 20.6 | 21.45 | -1.88% | 112,708 | 236,864,527 |
| 2024-07-26 | 22.13 | 22.37 | 21.75 | 21.86 | -1.26% | 64,530 | 141,452,433 |
| 2024-07-25 | 22.21 | 22.34 | 21.72 | 22.14 | -0.32% | 67,625 | 148,756,879 |
| 2024-07-24 | 23.16 | 23.27 | 22.09 | 22.21 | -4.1% | 70,287 | 157,802,056 |
| 2024-07-23 | 23.82 | 24.25 | 23.15 | 23.16 | -2.65% | 49,798 | 117,634,337 |
| 2024-07-22 | 24.26 | 24.29 | 23.72 | 23.79 | -2.02% | 63,283 | 151,166,502 |
| 2024-07-19 | 24.51 | 24.66 | 24.13 | 24.28 | -1.3% | 59,281 | 144,195,461 |
| 2024-07-18 | 24.65 | 25.12 | 24.21 | 24.6 | -0.2% | 57,892 | 142,432,526 |
| 2024-07-17 | 24.81 | 25.01 | 24.11 | 24.65 | -1.12% | 61,919 | 152,292,975 |
| 2024-07-16 | 25.13 | 25.44 | 24.51 | 24.93 | -1.03% | 98,505 | 244,956,318 |
| 2024-07-15 | 23.35 | 25.4 | 23.33 | 25.19 | +7.6% | 142,262 | 350,781,933 |
| 2024-07-12 | 23.55 | 24.15 | 23.05 | 23.41 | -0.64% | 108,823 | 256,331,094 |
| 2024-07-11 | 24.85 | 25.09 | 23.24 | 23.56 | -4.92% | 118,114 | 281,168,314 |
| 2024-07-10 | 24 | 25.05 | 23.5 | 24.78 | +1.56% | 105,447 | 257,270,647 |
| 2024-07-09 | 26.67 | 26.8 | 24.19 | 24.4 | -9.23% | 145,338 | 364,281,737 |
| 2024-07-08 | 27.05 | 27.48 | 26.77 | 26.88 | -0.59% | 35,387 | 95,724,541 |
| 2024-07-05 | 26.39 | 27.18 | 25.79 | 27.04 | +2.46% | 59,766 | 158,750,122 |
| 2024-07-04 | 27.4 | 27.49 | 26.29 | 26.39 | -3.83% | 71,388 | 190,056,611 |
| 2024-07-03 | 28.4 | 28.4 | 27.3 | 27.44 | -3.48% | 59,368 | 164,217,485 |
| 2024-07-02 | 29.65 | 29.85 | 28 | 28.43 | -4.5% | 63,294 | 182,227,544 |
| 2024-07-01 | 28.71 | 29.88 | 28.5 | 29.77 | +3.73% | 64,841 | 190,246,758 |
| 2024-06-28 | 28.5 | 29.17 | 28.18 | 28.7 | -0.03% | 47,376 | 136,380,771 |
| 2024-06-27 | 28.33 | 29.08 | 27.9 | 28.71 | +1.31% | 57,733 | 165,656,778 |
| 2024-06-26 | 28.7 | 28.9 | 27.85 | 28.34 | -1.25% | 67,772 | 190,887,187 |
| 2024-06-25 | 29 | 29.52 | 28.28 | 28.7 | -1.07% | 67,144 | 194,738,769 |
| 2024-06-24 | 31.13 | 31.13 | 28.89 | 29.01 | -7.35% | 93,025 | 275,736,088 |
| 2024-06-21 | 31.3 | 31.86 | 31.14 | 31.31 | -0.76% | 31,147 | 97,883,450 |
| 2024-06-20 | 31.6 | 31.88 | 30.86 | 31.55 | -0.38% | 44,370 | 139,215,930 |
| 2024-06-19 | 32.44 | 32.78 | 31.65 | 31.67 | -3.12% | 54,037 | 172,894,942 |
| 2024-06-18 | 33.8 | 33.99 | 32.4 | 32.69 | -2.1% | 54,708 | 180,504,861 |
| 2024-06-17 | 33.37 | 33.68 | 33.05 | 33.39 | -0.03% | 24,740 | 82,532,981 |
| 2024-06-14 | 32.66 | 33.83 | 32.2 | 33.4 | +2.05% | 66,426 | 220,122,489 |
| 2024-06-13 | 33.9 | 34.03 | 32.33 | 32.73 | -4.63% | 87,198 | 287,944,286 |
| 2024-06-12 | 35.6 | 35.79 | 34.19 | 34.32 | -3.32% | 58,903 | 204,905,861 |
| 2024-06-11 | 35.28 | 35.56 | 34.8 | 35.5 | +0.8% | 30,240 | 106,411,629 |
| 2024-06-07 | 34.79 | 35.47 | 34.43 | 35.22 | +1.62% | 56,441 | 197,883,928 |
| 2024-06-06 | 34.6 | 34.86 | 33.9 | 34.66 | -0.14% | 54,403 | 186,834,200 |
| 2024-06-05 | 34.76 | 35.81 | 34.66 | 34.71 | +0.2% | 73,258 | 257,764,756 |
| 2024-06-04 | 34.5 | 34.71 | 34.04 | 34.64 | -0.03% | 47,088 | 161,835,839 |
| 2024-06-03 | 33.36 | 34.7 | 33.36 | 34.65 | +4.9% | 108,668 | 371,775,529 |
| 2024-05-31 | 33.22 | 33.4 | 32.68 | 33.03 | -0.57% | 49,331 | 162,744,827 |
| 2024-05-30 | 33.66 | 33.84 | 33 | 33.22 | -1.34% | 42,447 | 141,389,039 |
| 2024-05-29 | 33.64 | 33.95 | 33.17 | 33.67 | +0.09% | 46,367 | 155,833,138 |
| 2024-05-28 | 34.64 | 34.97 | 33.55 | 33.64 | -3.39% | 70,770 | 239,815,344 |
| 2024-05-27 | 34.67 | 35.21 | 34.25 | 34.82 | -0.51% | 59,171 | 205,652,572 |
| 2024-05-24 | 34.61 | 35.7 | 34.26 | 35 | +1.13% | 60,179 | 211,450,247 |
| 2024-05-23 | 35.49 | 36.19 | 34.34 | 34.61 | -2.37% | 53,744 | 189,260,552 |
| 2024-05-22 | 35.84 | 36.14 | 34.88 | 35.45 | -1.09% | 47,303 | 167,297,014 |
| 2024-05-21 | 35.5 | 36.74 | 35.25 | 35.84 | +0.53% | 63,343 | 227,993,379 |
| 2024-05-20 | 34.27 | 36.35 | 34.27 | 35.65 | +4.09% | 105,812 | 377,450,179 |
| 2024-05-17 | 33.8 | 35 | 33.68 | 34.25 | +1.51% | 57,095 | 196,002,584 |
| 2024-05-16 | 33.66 | 34.27 | 33.44 | 33.74 | +0.42% | 44,280 | 149,915,491 |
| 2024-05-15 | 34.91 | 35.17 | 33.51 | 33.6 | -3.81% | 70,651 | 240,562,683 |
| 2024-05-14 | 34.99 | 35.75 | 34.7 | 34.93 | -0.17% | 66,602 | 234,616,928 |
| 2024-05-13 | 35.78 | 36.66 | 34.61 | 34.99 | -2.21% | 94,600 | 333,857,494 |
| 2024-05-10 | 36.21 | 36.79 | 35.18 | 35.78 | -1.81% | 75,332 | 269,988,230 |
| 2024-05-09 | 36.28 | 36.57 | 35.39 | 36.44 | +0.08% | 87,715 | 315,091,634 |
| 2024-05-08 | 34.02 | 37.14 | 34.02 | 36.41 | +6.56% | 91,097 | 325,742,283 |
| 2024-05-07 | 35.3 | 35.49 | 34.03 | 34.17 | -3.34% | 61,886 | 214,926,314 |
| 2024-05-06 | 34.82 | 35.38 | 34.29 | 35.35 | +1.52% | 51,828 | 181,472,812 |
| 2024-04-30 | 34.75 | 35.98 | 34.65 | 34.82 | -0.29% | 42,906 | 151,222,048 |
| 2024-04-29 | 34.68 | 35.05 | 33.8 | 34.92 | +0.98% | 49,821 | 172,218,719 |
| 2024-04-26 | 34.05 | 35.26 | 34.04 | 34.58 | +1.5% | 42,666 | 148,046,454 |
| 2024-04-25 | 34 | 34.21 | 33.6 | 34.07 | -0.38% | 34,046 | 115,564,134 |
| 2024-04-24 | 34.33 | 34.47 | 33.69 | 34.2 | -0.87% | 32,581 | 110,668,395 |
| 2024-04-23 | 34.2 | 34.84 | 33.67 | 34.5 | +0.15% | 44,991 | 154,471,721 |
| 2024-04-22 | 33.22 | 35.51 | 33.22 | 34.45 | +3.73% | 77,885 | 269,381,997 |
| 2024-04-19 | 33.5 | 33.68 | 32.7 | 33.21 | -1.42% | 48,414 | 160,366,278 |
| 2024-04-18 | 33.3 | 34.8 | 32.58 | 33.69 | -0.27% | 76,841 | 260,495,660 |
| 2024-04-17 | 33.63 | 34.5 | 32.95 | 33.78 | +0.48% | 61,938 | 208,574,663 |
| 2024-04-16 | 33.62 | 34.4 | 33.44 | 33.62 | -0.36% | 60,266 | 204,098,182 |
| 2024-04-15 | 33.87 | 34.43 | 33.33 | 33.74 | -0.03% | 62,044 | 209,419,346 |
| 2024-04-12 | 33.91 | 34.5 | 33.51 | 33.75 | -0.97% | 48,977 | 166,331,409 |
| 2024-04-11 | 34.98 | 35.83 | 33.94 | 34.08 | -4.19% | 88,427 | 305,427,326 |
| 2024-04-10 | 36.47 | 37.08 | 35.4 | 35.57 | -3.08% | 64,981 | 234,760,255 |
| 2024-04-09 | 35.97 | 37.2 | 35.6 | 36.7 | +0.33% | 79,808 | 290,054,164 |
| 2024-04-08 | 35.91 | 37.14 | 35.59 | 36.58 | +1.75% | 100,781 | 368,047,038 |
| 2024-04-03 | 35.85 | 36.9 | 35.5 | 35.95 | -0.28% | 63,380 | 229,722,522 |
| 2024-04-02 | 36.93 | 36.95 | 35.5 | 36.05 | -2.38% | 79,210 | 285,854,415 |
| 2024-04-01 | 36.56 | 37.49 | 35.9 | 36.93 | +1.01% | 103,626 | 381,933,230 |
| 2024-03-29 | 34.15 | 36.99 | 34.14 | 36.56 | +6.43% | 104,369 | 371,852,303 |
| 2024-03-28 | 34.67 | 34.88 | 33.98 | 34.35 | -1.01% | 87,077 | 299,021,180 |
| 2024-03-27 | 34.9 | 35.68 | 34.03 | 34.7 | -0.89% | 65,622 | 228,393,781 |
| 2024-03-26 | 36.38 | 37.05 | 34.8 | 35.01 | -3.61% | 80,770 | 288,502,289 |
| 2024-03-25 | 35.98 | 36.97 | 35.82 | 36.32 | +0.17% | 55,297 | 200,918,617 |
| 2024-03-22 | 37 | 37.1 | 35.58 | 36.26 | -1.89% | 61,445 | 222,392,996 |
| 2024-03-21 | 34.94 | 37.46 | 34.76 | 36.96 | +5.24% | 88,885 | 324,712,768 |
| 2024-03-20 | 34.74 | 35.96 | 34.29 | 35.12 | +1.09% | 115,019 | 405,740,867 |
| 2024-03-19 | 32.5 | 34.93 | 32.09 | 34.74 | +8.73% | 158,408 | 535,761,121 |
| 2024-03-18 | 31 | 32.04 | 30.38 | 31.95 | +3.13% | 99,775 | 314,064,458 |
| 2024-03-15 | 31.06 | 31.3 | 30.79 | 30.98 | -0.26% | 70,353 | 218,131,779 |
| 2024-03-14 | 31.8 | 31.8 | 30.77 | 31.06 | -2.72% | 89,120 | 277,331,109 |
| 2024-03-13 | 32.6 | 33.13 | 31.5 | 31.93 | -4.97% | 94,372 | 304,094,372 |
| 2024-03-12 | 33.1 | 33.6 | 32.58 | 33.6 | +1.14% | 65,594 | 216,490,250 |
| 2024-03-11 | 32.99 | 33.47 | 32.54 | 33.22 | +0.67% | 53,268 | 176,079,608 |
| 2024-03-08 | 34.28 | 34.37 | 32.7 | 33 | -3.93% | 61,106 | 203,169,872 |
| 2024-03-07 | 33.77 | 35.06 | 33.51 | 34.35 | +1.72% | 77,598 | 266,512,350 |
| 2024-03-06 | 33.78 | 34.02 | 33.02 | 33.77 | -0.79% | 51,235 | 171,942,562 |
| 2024-03-05 | 32.16 | 34.04 | 32.03 | 34.04 | +5.71% | 91,431 | 304,003,031 |
| 2024-03-04 | 32.02 | 32.41 | 31.5 | 32.2 | 0% | 59,594 | 190,489,208 |
| 2024-03-01 | 33.63 | 33.75 | 31.7 | 32.2 | -4.93% | 100,335 | 324,764,334 |
| 2024-02-29 | 33.41 | 34.1 | 33.3 | 33.87 | +0.44% | 62,642 | 210,767,600 |
| 2024-02-28 | 34.98 | 35.37 | 33.4 | 33.72 | -3.77% | 67,318 | 230,129,971 |
| 2024-02-27 | 34.3 | 35.46 | 34 | 35.04 | +1.74% | 43,160 | 150,996,304 |
| 2024-02-26 | 33.24 | 34.73 | 33.06 | 34.44 | +1.89% | 49,896 | 169,661,372 |
| 2024-02-23 | 33.08 | 33.84 | 32.7 | 33.8 | +1.99% | 41,287 | 137,170,429 |
| 2024-02-22 | 32.9 | 33.45 | 32.81 | 33.14 | +0.18% | 31,967 | 105,802,374 |
| 2024-02-21 | 33.2 | 34.2 | 32.85 | 33.08 | -0.96% | 52,109 | 174,377,111 |
| 2024-02-20 | 32.31 | 33.66 | 32.03 | 33.4 | +1.3% | 56,697 | 187,503,709 |
| 2024-02-19 | 34.6 | 34.6 | 31.95 | 32.97 | -5.18% | 112,636 | 371,446,043 |
| 2024-02-08 | 34.13 | 36.31 | 33.81 | 34.77 | +0.46% | 63,455 | 223,238,745 |
| 2024-02-07 | 32.3 | 34.79 | 31.58 | 34.61 | +5.45% | 74,389 | 249,936,315 |
| 2024-02-06 | 32.21 | 32.89 | 30.43 | 32.82 | +1.17% | 103,901 | 327,048,399 |
| 2024-02-05 | 32.32 | 33.01 | 31.48 | 32.44 | -0.55% | 57,496 | 185,413,639 |
| 2024-02-02 | 31 | 33.12 | 30.9 | 32.62 | +4.62% | 74,485 | 240,053,713 |
| 2024-02-01 | 30.32 | 31.82 | 29 | 31.18 | +1.9% | 87,753 | 267,337,583 |
| 2024-01-31 | 30.7 | 31.29 | 30 | 30.6 | -0.94% | 56,703 | 173,624,233 |
| 2024-01-30 | 32.26 | 33.4 | 30.8 | 30.89 | -4.9% | 57,459 | 182,555,788 |
| 2024-01-29 | 32.93 | 34.09 | 32.3 | 32.48 | -1.84% | 41,208 | 136,006,313 |
| 2024-01-26 | 32.5 | 34 | 31.9 | 33.09 | +1.63% | 50,238 | 166,634,129 |
| 2024-01-25 | 31.51 | 32.89 | 31.42 | 32.56 | +2.04% | 41,772 | 135,199,665 |
| 2024-01-24 | 31.99 | 32.08 | 31.23 | 31.91 | -0.16% | 41,403 | 131,116,102 |
| 2024-01-23 | 31.77 | 32.7 | 31.4 | 31.96 | +0.44% | 52,135 | 167,366,781 |
| 2024-01-22 | 33.82 | 33.82 | 31.21 | 31.82 | -5.13% | 65,684 | 213,817,352 |
| 2024-01-19 | 33.92 | 34.2 | 32.95 | 33.54 | -1.06% | 52,204 | 175,519,633 |
| 2024-01-18 | 34.13 | 34.13 | 32.54 | 33.9 | -1.17% | 64,920 | 215,660,837 |
| 2024-01-17 | 35.4 | 35.57 | 34.25 | 34.3 | -2.72% | 21,676 | 75,528,847 |
| 2024-01-16 | 34.85 | 35.99 | 34.77 | 35.26 | +0.28% | 34,009 | 120,315,959 |
| 2024-01-15 | 36.32 | 36.37 | 34.89 | 35.16 | -3.83% | 52,575 | 185,774,985 |
| 2024-01-12 | 35.87 | 37.25 | 35.72 | 36.56 | +1.95% | 59,758 | 218,734,680 |
| 2024-01-11 | 33.99 | 36.36 | 33.99 | 35.86 | +4.18% | 84,303 | 300,823,627 |
| 2024-01-10 | 34.8 | 35.25 | 32.38 | 34.42 | -1.38% | 97,760 | 331,299,064 |
| 2024-01-09 | 34.7 | 35.17 | 34.1 | 34.9 | -0.09% | 36,438 | 126,328,467 |
| 2024-01-08 | 35.61 | 35.61 | 34.26 | 34.93 | -1.96% | 38,071 | 132,560,036 |
| 2024-01-05 | 36.17 | 36.6 | 35.4 | 35.63 | -2.65% | 27,669 | 99,062,594 |
| 2024-01-04 | 36.85 | 36.95 | 35.56 | 36.6 | -0.68% | 37,913 | 136,858,802 |
| 2024-01-03 | 37.15 | 38.27 | 36.8 | 36.85 | -1.34% | 41,578 | 155,272,250 |
| 2024-01-02 | 36.8 | 37.54 | 36.29 | 37.35 | -0.32% | 44,154 | 163,624,464 |
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：