股票概览
69.1
-1.22%
-0.85
70.4
开盘价
70.68
最高价
68.59
最低价
41,874
成交量
数据更新至: 2025-03-25
技术指标
71.49
MA5 (5日均线)
72.29
MA10 (10日均线)
74.98
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 | 70.4 | 70.68 | 68.59 | 69.1 | -1.22% | 41,874 | 291,725,579 |
| 2025-03-24 | 70.98 | 71.44 | 68.05 | 69.95 | -2.1% | 98,746 | 686,374,920 |
| 2025-03-21 | 73.39 | 73.8 | 70.4 | 71.45 | -2.56% | 123,813 | 885,073,846 |
| 2025-03-20 | 73.58 | 74.66 | 72.01 | 73.33 | -0.38% | 105,296 | 774,511,402 |
| 2025-03-19 | 73.73 | 74.48 | 72.12 | 73.61 | -0.61% | 100,271 | 737,387,444 |
| 2025-03-18 | 73.99 | 74.98 | 73 | 74.06 | +0.58% | 119,344 | 882,562,477 |
| 2025-03-17 | 72.98 | 74.33 | 71.51 | 73.63 | +1.42% | 128,538 | 941,671,743 |
| 2025-03-14 | 70.54 | 73.86 | 69.88 | 72.6 | +2.92% | 139,635 | 1,006,263,808 |
| 2025-03-13 | 74 | 74.28 | 69.7 | 70.54 | -5.52% | 175,032 | 1,251,525,773 |
| 2025-03-12 | 75.19 | 75.7 | 74 | 74.66 | -0.52% | 111,461 | 835,224,612 |
| 2025-03-11 | 75.31 | 76.7 | 73.47 | 75.05 | -2.51% | 155,352 | 1,164,110,569 |
| 2025-03-10 | 76.65 | 78.08 | 75.3 | 76.98 | +2.16% | 172,100 | 1,322,304,515 |
| 2025-03-07 | 75.1 | 76.77 | 74.55 | 75.35 | -1.15% | 147,614 | 1,114,153,950 |
| 2025-03-06 | 74.78 | 77.38 | 74.19 | 76.23 | +2.34% | 182,502 | 1,391,104,675 |
| 2025-03-05 | 72.94 | 74.82 | 72.45 | 74.49 | +1.11% | 156,977 | 1,157,852,430 |
| 2025-03-04 | 70.44 | 75.66 | 70.41 | 73.67 | +1.56% | 200,949 | 1,480,866,294 |
| 2025-03-03 | 76.3 | 78.01 | 71.22 | 72.54 | -8.33% | 297,724 | 2,191,196,236 |
| 2025-02-28 | 87.05 | 87.05 | 79.13 | 79.13 | -10% | 306,093 | 2,470,618,835 |
| 2025-02-27 | 84 | 89.5 | 83.74 | 87.92 | +2.99% | 368,092 | 3,198,232,622 |
| 2025-02-26 | 83.83 | 90.89 | 82.24 | 85.37 | +2.48% | 469,213 | 4,063,881,056 |
| 2025-02-25 | 86.88 | 88.88 | 83 | 83.3 | -3.53% | 445,102 | 3,825,833,918 |
| 2025-02-24 | 78 | 86.35 | 77 | 86.35 | +10% | 284,962 | 2,400,517,791 |
| 2025-02-21 | 77.2 | 79.86 | 76.91 | 78.5 | -0.44% | 233,282 | 1,819,376,051 |
| 2025-02-20 | 78.5 | 80.77 | 76.66 | 78.85 | -0.35% | 284,864 | 2,232,402,703 |
| 2025-02-19 | 73.62 | 80 | 73.55 | 79.13 | +7.51% | 332,101 | 2,567,955,642 |
| 2025-02-18 | 75.42 | 76 | 73.5 | 73.6 | -2.4% | 160,413 | 1,193,894,354 |
| 2025-02-17 | 72.97 | 76 | 72.63 | 75.41 | +3.36% | 207,115 | 1,542,755,199 |
| 2025-02-14 | 74.52 | 75.25 | 72 | 72.96 | -3.57% | 235,070 | 1,723,060,674 |
| 2025-02-13 | 80.81 | 81.5 | 75.61 | 75.66 | -7.3% | 284,181 | 2,209,081,119 |
| 2025-02-12 | 81.8 | 83.23 | 80.37 | 81.62 | -0.95% | 210,177 | 1,718,923,433 |
| 2025-02-11 | 80.14 | 83.48 | 79.5 | 82.4 | +1.57% | 242,040 | 1,976,384,742 |
| 2025-02-10 | 80.81 | 82.8 | 78.55 | 81.13 | -1.06% | 245,744 | 1,972,492,691 |
| 2025-02-07 | 80.48 | 85.68 | 79.1 | 82 | +0.31% | 377,643 | 3,105,866,438 |
| 2025-02-06 | 76.21 | 83.98 | 76.01 | 81.75 | +5.12% | 333,276 | 2,702,177,600 |
| 2025-02-05 | 76.8 | 80 | 75.29 | 77.77 | +2.05% | 244,548 | 1,909,934,070 |
| 2025-01-27 | 80.7 | 80.7 | 75.52 | 76.21 | -6.91% | 283,068 | 2,188,874,501 |
| 2025-01-24 | 75.99 | 83.33 | 75.06 | 81.87 | +6.13% | 398,874 | 3,196,217,104 |
| 2025-01-23 | 76.2 | 78 | 73.6 | 77.14 | +2.17% | 322,142 | 2,463,336,604 |
| 2025-01-22 | 76.51 | 76.99 | 74.56 | 75.5 | -3.94% | 292,356 | 2,210,705,491 |
| 2025-01-21 | 72.5 | 79 | 71.38 | 78.6 | +8.89% | 446,694 | 3,406,187,470 |
| 2025-01-20 | 74.75 | 74.93 | 71.7 | 72.18 | -2.12% | 284,038 | 2,075,894,515 |
| 2025-01-17 | 72.51 | 76.8 | 72.35 | 73.74 | +0.64% | 328,647 | 2,460,793,535 |
| 2025-01-16 | 72.11 | 77 | 72 | 73.27 | +1.23% | 333,125 | 2,477,889,599 |
| 2025-01-15 | 72.5 | 74.01 | 70.9 | 72.38 | -0.29% | 296,412 | 2,136,033,682 |
| 2025-01-14 | 66.12 | 72.67 | 66.12 | 72.59 | +8.51% | 363,187 | 2,544,106,244 |
| 2025-01-13 | 71 | 73.76 | 66.2 | 66.9 | -9.04% | 403,524 | 2,814,100,322 |
| 2025-01-10 | 75.49 | 80.99 | 73.5 | 73.55 | -5.08% | 435,027 | 3,360,395,372 |
| 2025-01-09 | 75 | 81.83 | 74.12 | 77.49 | -0.01% | 494,574 | 3,803,070,235 |
| 2025-01-08 | 71.5 | 79.48 | 70.9 | 77.5 | +7.27% | 547,505 | 4,135,876,780 |
| 2025-01-07 | 69.21 | 72.25 | 68.49 | 72.25 | +2.98% | 371,672 | 2,616,030,778 |
| 2025-01-06 | 67 | 70.88 | 66.01 | 70.16 | +3.76% | 316,110 | 2,158,453,017 |
| 2025-01-03 | 69.59 | 69.88 | 63 | 67.62 | -2.96% | 394,343 | 2,626,951,282 |
| 2025-01-02 | 65.43 | 71.06 | 64.3 | 69.68 | +7.86% | 483,982 | 3,335,549,169 |
| 2024-12-31 | 68.3 | 68.98 | 64.48 | 64.6 | -3.88% | 211,617 | 1,403,494,251 |
| 2024-12-30 | 66.76 | 68.84 | 64.95 | 67.21 | +0.01% | 178,177 | 1,191,561,198 |
| 2024-12-27 | 68.96 | 69.37 | 67.01 | 67.2 | -1.9% | 189,964 | 1,290,897,490 |
| 2024-12-26 | 66.28 | 69.4 | 66.03 | 68.5 | +3.52% | 263,631 | 1,803,279,640 |
| 2024-12-25 | 68.89 | 69.88 | 65.88 | 66.17 | -4.74% | 266,396 | 1,783,209,260 |
| 2024-12-24 | 69.75 | 71.23 | 66.8 | 69.46 | +1.11% | 331,658 | 2,282,126,618 |
| 2024-12-23 | 71.59 | 71.59 | 68.18 | 68.7 | -4.72% | 294,356 | 2,050,201,737 |
| 2024-12-20 | 67.51 | 74.31 | 67.51 | 72.1 | +4.98% | 486,525 | 3,477,466,535 |
| 2024-12-19 | 68.5 | 71.08 | 68.5 | 68.68 | +0.28% | 411,175 | 2,862,540,651 |
| 2024-12-18 | 71 | 71.5 | 67.5 | 68.49 | -2.14% | 317,256 | 2,185,469,560 |
| 2024-12-17 | 73.3 | 73.8 | 68.85 | 69.99 | -5.03% | 377,984 | 2,675,553,438 |
| 2024-12-16 | 76 | 78 | 73.03 | 73.7 | -4.9% | 433,413 | 3,251,262,936 |
| 2024-12-13 | 81 | 84 | 76.95 | 77.5 | -6.46% | 574,715 | 4,554,856,052 |
| 2024-12-12 | 82.5 | 88.66 | 82 | 82.85 | -2.17% | 599,002 | 5,062,687,968 |
| 2024-12-11 | 83 | 88 | 76.02 | 84.69 | +5.73% | 656,548 | 5,455,878,900 |
| 2024-12-10 | 75.18 | 80.1 | 73.85 | 80.1 | +10% | 245,531 | 1,910,471,873 |
| 2024-12-09 | 65.15 | 72.82 | 64.5 | 72.82 | +10% | 478,704 | 3,429,699,683 |
| 2024-12-06 | 63 | 68.51 | 59 | 66.2 | +6.29% | 558,065 | 3,519,533,528 |
| 2024-12-05 | 56.9 | 62.28 | 56.89 | 62.28 | +10% | 429,856 | 2,595,908,905 |
| 2024-12-04 | 51.68 | 58.27 | 51.68 | 56.62 | +6.89% | 466,748 | 2,623,137,139 |
| 2024-12-03 | 53.5 | 56.78 | 52.97 | 52.97 | -1.18% | 400,478 | 2,188,182,932 |
| 2024-12-02 | 52 | 56.14 | 51.08 | 53.6 | +5.02% | 469,011 | 2,542,835,688 |
| 2024-11-29 | 46.61 | 51.04 | 46.5 | 51.04 | +10% | 335,431 | 1,653,996,173 |
| 2024-11-28 | 46 | 49.39 | 45.5 | 46.4 | -0.94% | 249,492 | 1,177,358,070 |
| 2024-11-27 | 44.53 | 47.27 | 44.27 | 46.84 | +1.63% | 238,803 | 1,099,473,771 |
| 2024-11-26 | 48.7 | 49.71 | 46.09 | 46.09 | -10% | 301,828 | 1,432,306,031 |
| 2024-11-25 | 46.26 | 51.21 | 43.85 | 51.21 | +10.01% | 375,977 | 1,761,066,693 |
| 2024-11-22 | 45 | 49.45 | 44.08 | 46.55 | +1.64% | 415,296 | 1,963,251,098 |
| 2024-11-21 | 46.6 | 48.88 | 45.14 | 45.8 | -1.23% | 428,147 | 1,996,468,191 |
| 2024-11-20 | 44.52 | 46.37 | 44.09 | 46.37 | +10.01% | 194,110 | 886,134,005 |
| 2024-11-19 | 38.32 | 42.15 | 38.32 | 42.15 | +9.99% | 285,015 | 1,155,645,023 |
| 2024-11-18 | 39 | 40.35 | 37.76 | 38.32 | -1.34% | 170,127 | 665,639,154 |
| 2024-11-15 | 41.39 | 42.58 | 38.69 | 38.84 | -7.81% | 226,689 | 918,501,240 |
| 2024-11-14 | 42.1 | 44.69 | 42 | 42.13 | +1.27% | 263,553 | 1,130,493,801 |
| 2024-11-13 | 40.1 | 41.6 | 39.03 | 41.6 | +3.1% | 173,231 | 700,236,464 |
| 2024-11-12 | 42.5 | 42.85 | 39.99 | 40.35 | -5.39% | 207,546 | 854,970,117 |
| 2024-11-11 | 40.51 | 43.8 | 40.5 | 42.65 | +1.69% | 279,913 | 1,188,077,032 |
| 2024-11-08 | 39.83 | 43.7 | 39.83 | 41.94 | +5.56% | 304,632 | 1,291,723,498 |
| 2024-11-07 | 40.62 | 41.29 | 38.66 | 39.73 | -2.19% | 287,074 | 1,138,636,763 |
| 2024-11-06 | 40.72 | 44 | 40 | 40.62 | +0.87% | 436,120 | 1,812,217,271 |
| 2024-11-05 | 37.99 | 40.27 | 37.4 | 40.27 | +10% | 403,784 | 1,574,352,710 |
| 2024-11-04 | 35 | 36.61 | 35 | 36.61 | +10.01% | 91,484 | 331,085,924 |
| 2024-11-01 | 33.33 | 34.5 | 33.1 | 33.28 | -0.69% | 178,592 | 601,824,995 |
| 2024-10-31 | 32.05 | 34.29 | 31.16 | 33.51 | +4.49% | 209,609 | 689,143,326 |
| 2024-10-30 | 32.48 | 32.84 | 31.5 | 32.07 | -2.79% | 154,853 | 495,537,106 |
| 2024-10-29 | 33.78 | 34.15 | 32.9 | 32.99 | -2.48% | 110,387 | 368,633,179 |
| 2024-10-28 | 32.87 | 34.02 | 32.78 | 33.83 | +1.56% | 103,548 | 344,900,390 |
| 2024-10-25 | 33.46 | 33.77 | 32.78 | 33.31 | +0.7% | 109,006 | 362,461,035 |
| 2024-10-24 | 33.67 | 34.18 | 32.9 | 33.08 | -3.33% | 129,739 | 433,419,905 |
| 2024-10-23 | 34.68 | 35.2 | 33.93 | 34.22 | -2.92% | 182,258 | 630,018,094 |
| 2024-10-22 | 33.45 | 36 | 33 | 35.25 | +5.07% | 230,668 | 802,416,577 |
| 2024-10-21 | 33.6 | 34.51 | 33.27 | 33.55 | -0.24% | 182,183 | 616,697,447 |
| 2024-10-18 | 31.93 | 34.33 | 31.93 | 33.63 | +4.18% | 195,515 | 653,050,426 |
| 2024-10-17 | 31.9 | 32.88 | 31.85 | 32.28 | +1.99% | 135,174 | 437,807,582 |
| 2024-10-16 | 30.9 | 32.6 | 30.76 | 31.65 | +0.16% | 106,800 | 338,700,697 |
| 2024-10-15 | 32.22 | 33.3 | 31.6 | 31.6 | -3.66% | 137,090 | 444,618,300 |
| 2024-10-14 | 31.79 | 32.97 | 30.95 | 32.8 | +2.82% | 162,346 | 520,037,338 |
| 2024-10-11 | 32.85 | 33.71 | 31.27 | 31.9 | -5.68% | 192,475 | 620,159,666 |
| 2024-10-10 | 35.75 | 37.59 | 33.8 | 33.82 | -5.45% | 287,453 | 1,032,607,484 |
| 2024-10-09 | 33.2 | 37.8 | 32.55 | 35.77 | +2.7% | 328,221 | 1,151,890,682 |
| 2024-10-08 | 35 | 35.02 | 31.4 | 34.83 | +9.39% | 375,314 | 1,258,002,708 |
| 2024-09-30 | 30.8 | 32.07 | 29.55 | 31.84 | +8.04% | 312,498 | 966,537,791 |
| 2024-09-27 | 29 | 29.7 | 28 | 29.47 | +3.91% | 189,082 | 544,773,510 |
| 2024-09-26 | 26.29 | 28.99 | 26.29 | 28.36 | +7.06% | 252,584 | 699,224,399 |
| 2024-09-25 | 27.87 | 27.87 | 26.46 | 26.49 | -3.22% | 252,221 | 682,311,626 |
| 2024-09-24 | 25.8 | 27.48 | 25.53 | 27.37 | +6.62% | 243,748 | 647,833,652 |
| 2024-09-23 | 25.55 | 26.15 | 25.32 | 25.67 | +0.2% | 118,659 | 303,929,095 |
| 2024-09-20 | 25.88 | 26.15 | 25.23 | 25.62 | -0.89% | 150,038 | 385,649,256 |
| 2024-09-19 | 24.56 | 26.54 | 24.03 | 25.85 | +6.86% | 238,446 | 611,832,356 |
| 2024-09-18 | 23.68 | 24.35 | 23.41 | 24.19 | +2.02% | 86,742 | 207,270,208 |
| 2024-09-13 | 24.43 | 24.61 | 23.71 | 23.71 | -2.47% | 96,867 | 232,778,033 |
| 2024-09-12 | 25.18 | 25.24 | 24.21 | 24.31 | -2.45% | 113,382 | 278,658,179 |
| 2024-09-11 | 24.75 | 25.25 | 24.63 | 24.92 | -0.2% | 82,448 | 205,278,435 |
| 2024-09-10 | 25 | 25.16 | 24.27 | 24.97 | -0.91% | 128,805 | 319,225,367 |
| 2024-09-09 | 24.21 | 25.48 | 24.19 | 25.2 | +2.73% | 153,950 | 383,528,828 |
| 2024-09-06 | 24.45 | 25.07 | 24.17 | 24.53 | -0.16% | 123,050 | 302,766,378 |
| 2024-09-05 | 24.5 | 25.2 | 24.35 | 24.57 | +0.33% | 133,345 | 329,629,114 |
| 2024-09-04 | 24.38 | 24.99 | 24.18 | 24.49 | -1.13% | 177,987 | 436,538,621 |
| 2024-09-03 | 22.87 | 25.16 | 22.79 | 24.77 | +8.31% | 285,526 | 704,714,458 |
| 2024-09-02 | 24.03 | 24.03 | 22.83 | 22.87 | -5.06% | 103,273 | 241,548,686 |
| 2024-08-30 | 23.1 | 24.45 | 23.02 | 24.09 | +3.75% | 146,481 | 350,007,735 |
| 2024-08-29 | 21.95 | 23.79 | 21.7 | 23.22 | +4.45% | 151,761 | 346,194,532 |
| 2024-08-28 | 21.47 | 22.99 | 21.47 | 22.23 | +2.73% | 148,057 | 330,162,184 |
| 2024-08-27 | 21.58 | 22.68 | 21.17 | 21.64 | -1.37% | 95,323 | 208,435,975 |
| 2024-08-26 | 22.6 | 22.84 | 21.75 | 21.94 | -1.97% | 92,540 | 204,855,889 |
| 2024-08-23 | 22.48 | 22.85 | 22.23 | 22.38 | -1.93% | 103,052 | 231,111,478 |
| 2024-08-22 | 24.48 | 24.5 | 22.74 | 22.82 | -5.78% | 160,092 | 373,985,462 |
| 2024-08-21 | 24.8 | 25.48 | 23.86 | 24.22 | -3.08% | 176,422 | 430,555,144 |
| 2024-08-20 | 24.7 | 25.02 | 24.37 | 24.99 | +1.01% | 148,219 | 366,290,885 |
| 2024-08-19 | 25.38 | 25.8 | 24.6 | 24.74 | -3.66% | 175,731 | 441,874,353 |
| 2024-08-16 | 25.43 | 26.5 | 25.39 | 25.68 | -0.19% | 228,157 | 590,545,662 |
| 2024-08-15 | 24.3 | 25.94 | 24.3 | 25.73 | +5.28% | 254,109 | 641,629,774 |
| 2024-08-14 | 24.31 | 24.63 | 23.98 | 24.44 | +1.37% | 196,237 | 477,613,746 |
| 2024-08-13 | 22.52 | 24.77 | 22.48 | 24.11 | +7.06% | 249,334 | 598,265,195 |
| 2024-08-12 | 22.8 | 23.11 | 22.27 | 22.52 | -1.66% | 88,729 | 200,675,889 |
| 2024-08-09 | 23.35 | 23.63 | 22.89 | 22.9 | -1.76% | 95,645 | 222,294,804 |
| 2024-08-08 | 24 | 24.08 | 22.88 | 23.31 | -4.93% | 201,929 | 471,902,076 |
| 2024-08-07 | 24.9 | 25.45 | 24.4 | 24.52 | +0.53% | 232,334 | 580,605,864 |
| 2024-08-06 | 24.28 | 24.69 | 23.78 | 24.39 | +1.96% | 175,116 | 424,360,261 |
| 2024-08-05 | 23.5 | 25.05 | 23.42 | 23.92 | +1.1% | 218,992 | 531,424,664 |
| 2024-08-02 | 24 | 24.44 | 23.49 | 23.66 | -2.03% | 180,037 | 428,632,077 |
| 2024-08-01 | 23.8 | 24.56 | 23.47 | 24.15 | +5.92% | 311,219 | 746,721,010 |
| 2024-07-31 | 20.84 | 22.8 | 20.76 | 22.8 | +9.99% | 128,476 | 287,592,895 |
| 2024-07-30 | 20.36 | 21.46 | 19.99 | 20.73 | +1.92% | 80,677 | 167,982,806 |
| 2024-07-29 | 20.59 | 20.68 | 20.21 | 20.34 | -1.31% | 27,670 | 56,439,763 |
| 2024-07-26 | 20.21 | 20.8 | 20.21 | 20.61 | +1.98% | 45,913 | 94,163,125 |
| 2024-07-25 | 20 | 20.53 | 19.82 | 20.21 | +0.65% | 43,601 | 87,984,178 |
| 2024-07-24 | 20.51 | 20.88 | 19.98 | 20.08 | -2.62% | 56,213 | 114,494,491 |
| 2024-07-23 | 21.55 | 21.75 | 20.61 | 20.62 | -3.46% | 40,322 | 85,021,296 |
| 2024-07-22 | 21.23 | 21.55 | 21.16 | 21.36 | +0.23% | 29,812 | 63,605,713 |
| 2024-07-19 | 20.89 | 21.6 | 20.81 | 21.31 | +1.28% | 42,586 | 90,848,775 |
| 2024-07-18 | 21.35 | 21.35 | 20.45 | 21.04 | -1.5% | 59,314 | 123,587,252 |
| 2024-07-17 | 21.93 | 21.97 | 21.34 | 21.36 | -2.24% | 31,631 | 68,107,028 |
| 2024-07-16 | 21.54 | 21.93 | 21.33 | 21.85 | +1.49% | 36,328 | 78,645,545 |
| 2024-07-15 | 22.48 | 22.51 | 21.5 | 21.53 | -4.18% | 54,523 | 118,904,413 |
| 2024-07-12 | 22.84 | 22.84 | 22.36 | 22.47 | -2.26% | 37,358 | 84,282,688 |
| 2024-07-11 | 22.64 | 23.08 | 22.37 | 22.99 | +3.93% | 60,022 | 136,752,172 |
| 2024-07-10 | 22.12 | 22.6 | 21.98 | 22.12 | -1.91% | 44,935 | 100,184,250 |
| 2024-07-09 | 21.64 | 22.59 | 21.4 | 22.55 | +4.06% | 60,967 | 134,211,929 |
| 2024-07-08 | 22.36 | 22.38 | 21.58 | 21.67 | -3.39% | 53,575 | 116,901,214 |
| 2024-07-05 | 22.48 | 22.63 | 21.89 | 22.43 | -0.18% | 45,730 | 101,679,412 |
| 2024-07-04 | 23.05 | 23.53 | 22.36 | 22.47 | -1.14% | 71,031 | 163,522,583 |
| 2024-07-03 | 23.09 | 23.29 | 22.71 | 22.73 | -1.56% | 31,878 | 73,061,362 |
| 2024-07-02 | 23.48 | 23.63 | 22.99 | 23.09 | -1.54% | 31,349 | 72,814,343 |
| 2024-07-01 | 23.26 | 23.48 | 22.72 | 23.45 | +0.47% | 36,091 | 83,248,679 |
| 2024-06-28 | 23.01 | 23.73 | 23.01 | 23.34 | +0.69% | 38,735 | 91,070,653 |
| 2024-06-27 | 23.6 | 23.95 | 23.15 | 23.18 | -2.15% | 41,180 | 96,713,364 |
| 2024-06-26 | 23 | 23.79 | 22.72 | 23.69 | +2.91% | 44,833 | 104,525,906 |
| 2024-06-25 | 23.21 | 23.61 | 22.8 | 23.02 | -0.35% | 38,986 | 90,396,888 |
| 2024-06-24 | 23.77 | 24.2 | 23.01 | 23.1 | -3.87% | 47,868 | 112,742,554 |
| 2024-06-21 | 24.22 | 24.38 | 23.83 | 24.03 | -1.8% | 52,243 | 125,506,838 |
| 2024-06-20 | 25.48 | 25.48 | 24.45 | 24.47 | -3.66% | 44,236 | 109,862,758 |
| 2024-06-19 | 26.1 | 26.18 | 25.4 | 25.4 | -2.98% | 45,158 | 115,768,489 |
| 2024-06-18 | 25.49 | 26.49 | 25.4 | 26.18 | +2.71% | 59,892 | 155,664,855 |
| 2024-06-17 | 25.49 | 25.72 | 25.31 | 25.49 | -0.7% | 36,060 | 91,997,254 |
| 2024-06-14 | 26.3 | 26.4 | 25.46 | 25.67 | -3.17% | 57,626 | 147,922,211 |
| 2024-06-13 | 26.48 | 26.95 | 26.14 | 26.51 | +0.68% | 60,129 | 159,832,371 |
| 2024-06-12 | 25.58 | 26.68 | 25.51 | 26.33 | +2.21% | 49,407 | 129,954,438 |
| 2024-06-11 | 25.41 | 25.8 | 24.67 | 25.76 | +1.38% | 40,578 | 102,672,006 |
| 2024-06-07 | 25.88 | 25.97 | 25.19 | 25.41 | +0.04% | 40,264 | 102,884,047 |
| 2024-06-06 | 26.39 | 26.44 | 25.3 | 25.4 | -3.68% | 71,031 | 182,484,160 |
| 2024-06-05 | 26.56 | 27.16 | 26.3 | 26.37 | -0.72% | 54,947 | 146,751,620 |
| 2024-06-04 | 26.99 | 27.05 | 26.11 | 26.56 | -1.41% | 51,806 | 137,026,964 |
| 2024-06-03 | 27.15 | 27.75 | 26.62 | 26.94 | -0.52% | 70,955 | 192,743,169 |
| 2024-05-31 | 26.51 | 27.57 | 26.51 | 27.08 | +1.88% | 96,858 | 263,674,995 |
| 2024-05-30 | 26.22 | 26.95 | 25.75 | 26.58 | +1.64% | 57,643 | 152,853,427 |
| 2024-05-29 | 26.03 | 26.35 | 25.92 | 26.15 | +0.23% | 25,736 | 67,226,334 |
| 2024-05-28 | 26.31 | 26.79 | 25.91 | 26.09 | -1.14% | 42,765 | 112,375,267 |
| 2024-05-27 | 25.9 | 26.41 | 25.28 | 26.39 | +1.93% | 54,631 | 141,076,041 |
| 2024-05-24 | 26.74 | 26.82 | 25.8 | 25.89 | -3.47% | 63,782 | 167,327,180 |
| 2024-05-23 | 27.56 | 27.6 | 26.74 | 26.82 | -2.65% | 49,538 | 133,933,787 |
| 2024-05-22 | 26.96 | 27.88 | 26.89 | 27.55 | +2.04% | 67,057 | 184,487,947 |
| 2024-05-21 | 27.59 | 27.59 | 26.97 | 27 | -2.88% | 65,080 | 176,576,861 |
| 2024-05-20 | 27.82 | 28.2 | 27.51 | 27.8 | -0.04% | 59,920 | 166,890,385 |
| 2024-05-17 | 27.49 | 27.82 | 27.03 | 27.81 | +0.83% | 63,148 | 173,509,284 |
| 2024-05-16 | 27.45 | 28 | 27.19 | 27.58 | -0.07% | 66,897 | 184,400,224 |
| 2024-05-15 | 27.6 | 28.18 | 27.28 | 27.6 | -0.79% | 61,080 | 169,093,155 |
| 2024-05-14 | 27.98 | 28.84 | 27.69 | 27.82 | +1.02% | 75,107 | 211,570,455 |
| 2024-05-13 | 27.81 | 28.04 | 27.4 | 27.54 | -2.27% | 44,976 | 124,306,391 |
| 2024-05-10 | 28.7 | 28.78 | 28.01 | 28.18 | -1.88% | 48,453 | 136,993,136 |
| 2024-05-09 | 28.95 | 29.08 | 28.4 | 28.72 | -0.69% | 75,573 | 217,071,152 |
| 2024-05-08 | 30 | 30 | 28.8 | 28.92 | -4.49% | 75,051 | 219,108,065 |
| 2024-05-07 | 29.88 | 30.65 | 29.51 | 30.28 | +1.61% | 81,333 | 245,062,846 |
| 2024-05-06 | 30.5 | 30.97 | 29.47 | 29.8 | -0.5% | 97,323 | 293,734,023 |
| 2024-04-30 | 30.49 | 31.82 | 29.86 | 29.95 | -1.48% | 87,443 | 267,944,570 |
| 2024-04-29 | 31.1 | 31.45 | 30.28 | 30.4 | +1.54% | 96,428 | 297,117,081 |
| 2024-04-26 | 29.27 | 30.1 | 29.2 | 29.94 | +1.73% | 65,170 | 194,383,867 |
| 2024-04-25 | 29.88 | 30.18 | 29.33 | 29.43 | -1.8% | 57,808 | 171,750,548 |
| 2024-04-24 | 29.1 | 30.37 | 28.7 | 29.97 | +2.78% | 100,364 | 297,917,555 |
| 2024-04-23 | 28.35 | 29.79 | 27.59 | 29.16 | +4.11% | 96,620 | 277,896,600 |
| 2024-04-22 | 28.15 | 28.56 | 27.34 | 28.01 | -1.58% | 40,309 | 112,825,893 |
| 2024-04-19 | 28.71 | 29.1 | 28.33 | 28.46 | -2.17% | 60,747 | 174,180,266 |
| 2024-04-18 | 27.6 | 29.82 | 27.26 | 29.09 | +4.19% | 123,127 | 355,794,255 |
| 2024-04-17 | 26.7 | 27.96 | 26.7 | 27.92 | +6.77% | 74,131 | 203,041,770 |
| 2024-04-16 | 27.3 | 27.3 | 26.08 | 26.15 | -4.35% | 65,591 | 174,663,726 |
| 2024-04-15 | 27.38 | 27.95 | 26.59 | 27.34 | -1.3% | 68,212 | 185,775,884 |
| 2024-04-12 | 28.08 | 28.58 | 27.63 | 27.7 | -2.29% | 64,212 | 180,056,657 |
| 2024-04-11 | 29 | 29.64 | 28.27 | 28.35 | +1.47% | 95,876 | 278,329,236 |
| 2024-04-10 | 28.7 | 29.02 | 27.57 | 27.94 | -2.92% | 56,570 | 158,777,610 |
| 2024-04-09 | 28.26 | 29.25 | 27.99 | 28.78 | +2.09% | 67,869 | 194,954,823 |
| 2024-04-08 | 28.75 | 29.06 | 28.19 | 28.19 | -2.66% | 56,966 | 162,429,240 |
| 2024-04-03 | 30.1 | 30.18 | 28.49 | 28.96 | -4.39% | 102,007 | 297,425,300 |
| 2024-04-02 | 31.55 | 31.59 | 30.21 | 30.29 | -3.84% | 82,460 | 252,208,270 |
| 2024-04-01 | 31.18 | 31.55 | 30.91 | 31.5 | +1.88% | 66,372 | 207,752,435 |
| 2024-03-29 | 31.15 | 31.43 | 30.3 | 30.92 | -1.31% | 75,713 | 232,924,196 |
| 2024-03-28 | 30 | 31.88 | 29.98 | 31.33 | +3.88% | 104,535 | 327,123,225 |
| 2024-03-27 | 30.95 | 31.08 | 29.85 | 30.16 | -3.21% | 83,816 | 254,330,152 |
| 2024-03-26 | 31.3 | 31.63 | 30.3 | 31.16 | -0.32% | 96,735 | 299,717,903 |
| 2024-03-25 | 31.96 | 33.3 | 31.19 | 31.26 | -2.89% | 131,983 | 429,355,320 |
| 2024-03-22 | 32.8 | 33 | 31.73 | 32.19 | -2.9% | 107,746 | 347,643,595 |
| 2024-03-21 | 33.01 | 33.58 | 32.67 | 33.15 | +0.21% | 81,566 | 269,996,175 |
| 2024-03-20 | 33.39 | 33.82 | 32.62 | 33.08 | -1.64% | 102,680 | 340,063,381 |
| 2024-03-19 | 33.95 | 34.45 | 33.35 | 33.63 | -3.36% | 130,213 | 440,081,926 |
| 2024-03-18 | 34.2 | 35.08 | 33.1 | 34.8 | +2.9% | 198,126 | 678,682,164 |
| 2024-03-15 | 31.93 | 34.18 | 31.6 | 33.82 | +6.25% | 221,729 | 733,318,213 |
| 2024-03-14 | 32.33 | 33.51 | 31 | 31.83 | -1.55% | 130,541 | 418,841,257 |
| 2024-03-13 | 31.71 | 32.88 | 31.71 | 32.33 | +0.97% | 131,867 | 427,577,288 |
| 2024-03-12 | 31.55 | 32.84 | 31.46 | 32.02 | +1.55% | 158,482 | 509,809,705 |
| 2024-03-11 | 30.94 | 31.63 | 30.33 | 31.53 | +0.29% | 92,554 | 287,223,166 |
| 2024-03-08 | 30.63 | 31.52 | 29.88 | 31.44 | +3.05% | 115,616 | 357,001,084 |
| 2024-03-07 | 32.51 | 32.84 | 30 | 30.51 | -4.3% | 159,178 | 500,077,780 |
| 2024-03-06 | 30.45 | 32.76 | 30.36 | 31.88 | +2.51% | 159,459 | 505,133,826 |
| 2024-03-05 | 31.6 | 31.87 | 30.61 | 31.1 | -4.81% | 165,967 | 520,212,420 |
| 2024-03-04 | 30.42 | 32.88 | 29.6 | 32.67 | +7.43% | 222,531 | 698,873,370 |
| 2024-03-01 | 30.1 | 30.75 | 29.8 | 30.41 | +0.83% | 122,654 | 371,966,897 |
| 2024-02-29 | 28.2 | 30.25 | 28.2 | 30.16 | +5.31% | 158,505 | 470,050,630 |
| 2024-02-28 | 31 | 31.58 | 28.64 | 28.64 | -9.99% | 218,970 | 663,005,562 |
| 2024-02-27 | 30.66 | 31.88 | 29.59 | 31.82 | +4.46% | 198,552 | 607,121,952 |
| 2024-02-26 | 31.08 | 32.8 | 30.15 | 30.46 | +1.94% | 238,868 | 742,286,266 |
| 2024-02-23 | 28.06 | 30.89 | 27.87 | 29.88 | +6.3% | 195,307 | 572,731,130 |
| 2024-02-22 | 27.18 | 28.42 | 27.09 | 28.11 | +4% | 151,007 | 419,729,897 |
| 2024-02-21 | 27.04 | 28.6 | 26.71 | 27.03 | -2.31% | 206,775 | 572,969,616 |
| 2024-02-20 | 24.6 | 27.67 | 24.16 | 27.67 | +10.02% | 185,135 | 479,538,279 |
| 2024-02-19 | 24.12 | 25.29 | 24.01 | 25.15 | +5.45% | 173,002 | 427,043,284 |
| 2024-02-08 | 22.06 | 23.85 | 21.2 | 23.85 | +10.01% | 165,207 | 376,370,272 |
| 2024-02-07 | 21.72 | 23.69 | 21.08 | 21.68 | -1.36% | 157,750 | 354,698,415 |
| 2024-02-06 | 20 | 22.33 | 19.38 | 21.98 | +8.28% | 114,916 | 240,934,148 |
| 2024-02-05 | 22.17 | 22.26 | 20.27 | 20.3 | -9.86% | 92,061 | 192,218,101 |
| 2024-02-02 | 23.79 | 24.23 | 21.75 | 22.52 | -5.26% | 68,453 | 157,100,740 |
| 2024-02-01 | 24 | 24.39 | 23.12 | 23.77 | +0.51% | 66,971 | 159,509,334 |
| 2024-01-31 | 24.95 | 25.27 | 23.6 | 23.65 | -4.87% | 69,324 | 168,410,151 |
| 2024-01-30 | 25.05 | 26.37 | 24.8 | 24.86 | -1.89% | 78,413 | 200,304,997 |
| 2024-01-29 | 26.66 | 26.67 | 25.25 | 25.34 | -3.72% | 72,668 | 186,197,270 |
| 2024-01-26 | 27.29 | 27.47 | 26.16 | 26.32 | -5.26% | 106,842 | 285,639,308 |
| 2024-01-25 | 27.17 | 27.98 | 26.15 | 27.78 | +2.21% | 112,761 | 306,829,991 |
| 2024-01-24 | 27.78 | 27.78 | 26 | 27.18 | -1.31% | 87,602 | 234,315,510 |
| 2024-01-23 | 27.01 | 27.76 | 26.86 | 27.54 | +2.08% | 82,473 | 225,761,082 |
| 2024-01-22 | 28.5 | 28.91 | 26.77 | 26.98 | -5.2% | 99,354 | 275,913,666 |
| 2024-01-19 | 28.74 | 29.14 | 28.4 | 28.46 | -1.52% | 69,631 | 199,870,902 |
| 2024-01-18 | 27.6 | 29.08 | 27.45 | 28.9 | +3.21% | 92,502 | 261,069,155 |
| 2024-01-17 | 28.85 | 29.04 | 28 | 28 | -3.45% | 61,750 | 175,611,127 |
| 2024-01-16 | 29.05 | 29.57 | 28.43 | 29 | +1.05% | 92,854 | 269,008,536 |
| 2024-01-15 | 28.58 | 29.07 | 28.29 | 28.7 | -0.97% | 66,628 | 191,458,001 |
| 2024-01-12 | 30.39 | 30.54 | 28.74 | 28.98 | -5.36% | 131,930 | 386,643,847 |
| 2024-01-11 | 29.9 | 30.76 | 29.74 | 30.62 | +1.96% | 75,767 | 230,118,272 |
| 2024-01-10 | 32.2 | 32.31 | 29.98 | 30.03 | -7.03% | 123,445 | 379,750,946 |
| 2024-01-09 | 31.6 | 33.55 | 31.6 | 32.3 | +2.02% | 89,747 | 292,772,919 |
| 2024-01-08 | 32.2 | 32.48 | 31.31 | 31.66 | -1.95% | 51,931 | 164,711,648 |
| 2024-01-05 | 33.2 | 33.62 | 32.01 | 32.29 | -1.85% | 78,841 | 257,383,218 |
| 2024-01-04 | 33.41 | 33.49 | 32.57 | 32.9 | -2.32% | 61,017 | 201,162,786 |
| 2024-01-03 | 34.1 | 34.15 | 32.68 | 33.68 | -1.23% | 81,754 | 273,177,902 |
| 2024-01-02 | 35.95 | 35.95 | 34.07 | 34.1 | -5.25% | 93,283 | 324,357,407 |
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：