股票概览
26.12
+2.92%
+0.74
25.57
开盘价
26.49
最高价
24.91
最低价
58,086
成交量
数据更新至: 2025-03-25
技术指标
25.98
MA5 (5日均线)
26.65
MA10 (10日均线)
25.53
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 | 25.57 | 26.49 | 24.91 | 26.12 | +2.92% | 58,086 | 148,721,172 |
| 2025-03-24 | 25.18 | 25.68 | 24.6 | 25.38 | +1.76% | 75,948 | 190,862,652 |
| 2025-03-21 | 26.4 | 26.42 | 24.88 | 24.94 | -5.78% | 95,076 | 241,641,181 |
| 2025-03-20 | 27.15 | 27.27 | 26.39 | 26.47 | -1.89% | 66,176 | 176,597,844 |
| 2025-03-19 | 28 | 28.16 | 26.82 | 26.98 | -4.66% | 99,438 | 270,303,939 |
| 2025-03-18 | 28.37 | 28.5 | 27.77 | 28.3 | -0.28% | 101,950 | 286,371,785 |
| 2025-03-17 | 27.08 | 29.13 | 26.85 | 28.38 | +5.74% | 169,592 | 476,795,571 |
| 2025-03-14 | 26.15 | 27 | 25.87 | 26.84 | +2.8% | 132,348 | 350,704,898 |
| 2025-03-13 | 26.5 | 26.65 | 25.7 | 26.11 | -3.19% | 149,383 | 389,395,681 |
| 2025-03-12 | 25 | 26.97 | 24.88 | 26.97 | +9.99% | 172,518 | 452,645,378 |
| 2025-03-11 | 24.07 | 24.56 | 24.05 | 24.52 | -0.93% | 53,281 | 129,381,828 |
| 2025-03-10 | 24.67 | 26.09 | 24.41 | 24.75 | +2.19% | 121,548 | 306,616,534 |
| 2025-03-07 | 24.12 | 24.88 | 24.02 | 24.22 | -0.16% | 48,310 | 117,907,830 |
| 2025-03-06 | 24.4 | 24.58 | 24.18 | 24.26 | 0% | 48,993 | 119,289,523 |
| 2025-03-05 | 23.85 | 24.46 | 23.5 | 24.26 | +0.54% | 50,848 | 122,160,858 |
| 2025-03-04 | 23.42 | 24.28 | 23.36 | 24.13 | +3.16% | 54,022 | 128,612,013 |
| 2025-03-03 | 23.39 | 23.64 | 22.99 | 23.39 | +0.39% | 52,224 | 121,927,555 |
| 2025-02-28 | 25 | 25 | 23.26 | 23.3 | -7.83% | 86,056 | 205,810,204 |
| 2025-02-27 | 25.86 | 25.86 | 24.72 | 25.28 | -2.62% | 71,591 | 180,861,810 |
| 2025-02-26 | 25.78 | 25.97 | 25.4 | 25.96 | +0.7% | 71,023 | 182,574,085 |
| 2025-02-25 | 25.8 | 26.69 | 25.36 | 25.78 | +0.39% | 99,242 | 258,759,567 |
| 2025-02-24 | 26.12 | 26.88 | 25.42 | 25.68 | +2.6% | 124,792 | 326,671,010 |
| 2025-02-21 | 24.44 | 25.35 | 24.38 | 25.03 | +1.83% | 74,258 | 185,219,144 |
| 2025-02-20 | 24.23 | 24.8 | 24.23 | 24.58 | +1.44% | 50,119 | 123,013,525 |
| 2025-02-19 | 23.44 | 24.36 | 23.44 | 24.23 | +3.24% | 45,779 | 110,168,828 |
| 2025-02-18 | 24.48 | 24.56 | 23.35 | 23.47 | -4.05% | 46,849 | 111,942,889 |
| 2025-02-17 | 23.78 | 25.1 | 23.78 | 24.46 | +2.13% | 65,090 | 159,765,490 |
| 2025-02-14 | 24.5 | 24.65 | 23.82 | 23.95 | -2.17% | 51,877 | 125,252,227 |
| 2025-02-13 | 25.3 | 25.5 | 24.36 | 24.48 | -4.19% | 66,613 | 165,441,281 |
| 2025-02-12 | 25.28 | 25.7 | 24.9 | 25.55 | +0.83% | 52,425 | 132,454,503 |
| 2025-02-11 | 25.2 | 26 | 25.15 | 25.34 | -1.25% | 51,830 | 132,214,777 |
| 2025-02-10 | 25.36 | 25.84 | 25.01 | 25.66 | +0.43% | 61,851 | 157,097,408 |
| 2025-02-07 | 24.83 | 25.98 | 24.83 | 25.55 | +3.02% | 89,513 | 228,721,243 |
| 2025-02-06 | 24.24 | 25.1 | 24.24 | 24.8 | +1.68% | 51,145 | 126,963,775 |
| 2025-02-05 | 25 | 25 | 24.2 | 24.39 | -2.56% | 52,715 | 128,784,824 |
| 2025-01-27 | 24.9 | 25.66 | 24.22 | 25.03 | +0.24% | 64,035 | 159,470,680 |
| 2025-01-24 | 25.01 | 25.5 | 24.7 | 24.97 | -0.4% | 58,488 | 146,201,180 |
| 2025-01-23 | 26 | 26.28 | 25.04 | 25.07 | -3.09% | 61,172 | 157,030,751 |
| 2025-01-22 | 25.88 | 26.27 | 25.75 | 25.87 | -0.81% | 45,879 | 119,247,571 |
| 2025-01-21 | 26.01 | 26.58 | 25.65 | 26.08 | -0.19% | 57,917 | 150,642,811 |
| 2025-01-20 | 25.18 | 26.47 | 25.18 | 26.13 | +2.51% | 90,769 | 235,801,680 |
| 2025-01-17 | 25.35 | 25.9 | 25.09 | 25.49 | -0.43% | 74,997 | 191,213,172 |
| 2025-01-16 | 24.4 | 26.13 | 24.07 | 25.6 | +6.49% | 126,538 | 317,121,989 |
| 2025-01-15 | 24.45 | 24.7 | 23.96 | 24.04 | -2.44% | 60,858 | 147,328,863 |
| 2025-01-14 | 23.28 | 25.15 | 22.91 | 24.64 | +6.39% | 109,810 | 263,895,202 |
| 2025-01-13 | 24.1 | 24.7 | 23 | 23.16 | -4.38% | 104,759 | 247,183,220 |
| 2025-01-10 | 25.1 | 25.77 | 24.2 | 24.22 | -2.06% | 165,894 | 415,300,280 |
| 2025-01-09 | 23.94 | 24.73 | 23.94 | 24.73 | +10.01% | 96,780 | 237,608,530 |
| 2025-01-08 | 22.9 | 23.1 | 21.46 | 22.48 | -0.53% | 81,471 | 181,480,005 |
| 2025-01-07 | 22.35 | 22.6 | 21.8 | 22.6 | +1.39% | 66,549 | 148,397,633 |
| 2025-01-06 | 22.52 | 22.6 | 21.76 | 22.29 | -0.58% | 57,682 | 128,186,586 |
| 2025-01-03 | 23.81 | 24.25 | 22.31 | 22.42 | -6.11% | 83,477 | 194,050,728 |
| 2025-01-02 | 25.07 | 25.2 | 23.5 | 23.88 | -5.61% | 75,519 | 184,098,065 |
| 2024-12-31 | 26.31 | 26.48 | 25.01 | 25.3 | -4.89% | 80,829 | 206,958,326 |
| 2024-12-30 | 27.08 | 27.13 | 26.08 | 26.6 | -2.39% | 99,249 | 263,525,750 |
| 2024-12-27 | 26.5 | 27.9 | 26.2 | 27.25 | +2.64% | 121,734 | 332,298,803 |
| 2024-12-26 | 25.58 | 27.26 | 25.45 | 26.55 | +4.78% | 124,843 | 330,613,402 |
| 2024-12-25 | 25.02 | 25.67 | 24.4 | 25.34 | +0.24% | 75,108 | 188,360,230 |
| 2024-12-24 | 25.93 | 26.15 | 24.6 | 25.28 | -1.4% | 95,592 | 240,043,600 |
| 2024-12-23 | 25.54 | 26.69 | 25.51 | 25.64 | -0.23% | 136,953 | 356,563,062 |
| 2024-12-20 | 25.2 | 26.18 | 24.85 | 25.7 | +0.71% | 114,475 | 292,373,296 |
| 2024-12-19 | 24.1 | 26.4 | 23.78 | 25.52 | +6.24% | 158,431 | 402,079,737 |
| 2024-12-18 | 23.53 | 24.24 | 23.04 | 24.02 | +0.33% | 59,202 | 140,149,500 |
| 2024-12-17 | 24.2 | 25.17 | 23.68 | 23.94 | -0.13% | 88,131 | 215,676,425 |
| 2024-12-16 | 24.9 | 24.9 | 23.88 | 23.97 | -4.04% | 60,193 | 146,103,206 |
| 2024-12-13 | 25.48 | 26.1 | 24.9 | 24.98 | -1.96% | 82,245 | 209,305,229 |
| 2024-12-12 | 25.66 | 26.2 | 25.06 | 25.48 | 0% | 81,381 | 207,977,366 |
| 2024-12-11 | 25.05 | 26.14 | 24.83 | 25.48 | +0.79% | 96,982 | 247,280,475 |
| 2024-12-10 | 25.04 | 25.5 | 24.52 | 25.28 | +3.48% | 112,340 | 281,178,858 |
| 2024-12-09 | 24.8 | 25.09 | 24.25 | 24.43 | -2.4% | 57,285 | 140,637,266 |
| 2024-12-06 | 25.16 | 25.45 | 24.65 | 25.03 | -1.8% | 84,045 | 209,723,197 |
| 2024-12-05 | 25 | 25.53 | 24.8 | 25.49 | +0.87% | 70,129 | 176,937,183 |
| 2024-12-04 | 25.51 | 26.55 | 25 | 25.27 | -1.37% | 91,743 | 236,454,699 |
| 2024-12-03 | 26.19 | 26.22 | 25.26 | 25.62 | -1.31% | 92,323 | 237,257,896 |
| 2024-12-02 | 25.73 | 26.38 | 25.25 | 25.96 | 0% | 143,721 | 369,579,556 |
| 2024-11-29 | 26.7 | 26.7 | 25.47 | 25.96 | -2.11% | 200,300 | 520,730,997 |
| 2024-11-28 | 24.35 | 26.52 | 24.03 | 26.52 | +10% | 175,642 | 451,892,646 |
| 2024-11-27 | 24.07 | 24.13 | 23.02 | 24.11 | -0.78% | 77,654 | 183,207,915 |
| 2024-11-26 | 24.31 | 25.09 | 23.99 | 24.3 | -0.21% | 79,734 | 194,475,205 |
| 2024-11-25 | 23.6 | 25.1 | 23.55 | 24.35 | +4.42% | 115,926 | 282,156,573 |
| 2024-11-22 | 24.6 | 25 | 23.3 | 23.32 | -5.85% | 80,874 | 194,886,879 |
| 2024-11-21 | 25 | 25.17 | 24.26 | 24.77 | -0.92% | 79,198 | 195,824,010 |
| 2024-11-20 | 24.1 | 25.22 | 23.88 | 25 | +3.78% | 106,645 | 263,403,696 |
| 2024-11-19 | 23.6 | 24.4 | 23.18 | 24.09 | +1.73% | 91,292 | 217,090,728 |
| 2024-11-18 | 26.31 | 26.33 | 23.44 | 23.68 | -7.39% | 130,770 | 317,832,762 |
| 2024-11-15 | 26.2 | 26.75 | 25.43 | 25.57 | -1.88% | 115,755 | 301,158,678 |
| 2024-11-14 | 27.53 | 27.97 | 25.9 | 26.06 | -7.46% | 154,219 | 412,155,800 |
| 2024-11-13 | 28 | 28.68 | 26.9 | 28.16 | +1.77% | 146,245 | 407,128,963 |
| 2024-11-12 | 29 | 30.3 | 27.2 | 27.67 | -2.88% | 220,541 | 635,071,844 |
| 2024-11-11 | 26.86 | 28.6 | 26.52 | 28.49 | +7.55% | 191,207 | 531,830,883 |
| 2024-11-08 | 26.18 | 27.2 | 26.14 | 26.49 | +1.18% | 171,391 | 457,650,055 |
| 2024-11-07 | 26.07 | 26.61 | 24.86 | 26.18 | +0.34% | 166,001 | 429,562,537 |
| 2024-11-06 | 27.06 | 28.36 | 25.72 | 26.09 | -1.1% | 290,338 | 792,621,242 |
| 2024-11-05 | 25.75 | 27 | 25 | 26.38 | +1.46% | 203,252 | 531,065,517 |
| 2024-11-04 | 24.36 | 26.8 | 24.36 | 26 | +6.69% | 230,014 | 596,443,783 |
| 2024-11-01 | 26.16 | 27.91 | 24.25 | 24.37 | -6.88% | 312,516 | 823,203,483 |
| 2024-10-31 | 28 | 29.41 | 25.4 | 26.17 | -2.13% | 386,462 | 1,077,136,407 |
| 2024-10-30 | 25.04 | 26.74 | 24.72 | 26.74 | +10% | 237,289 | 615,531,364 |
| 2024-10-29 | 23.36 | 25.3 | 23.02 | 24.31 | +4.29% | 241,371 | 579,668,138 |
| 2024-10-28 | 23.3 | 24.08 | 22.62 | 23.31 | -1.56% | 179,773 | 418,962,644 |
| 2024-10-25 | 23.96 | 24.18 | 22.8 | 23.68 | -1.09% | 253,785 | 590,473,518 |
| 2024-10-24 | 21.76 | 23.94 | 21.39 | 23.94 | +10.02% | 209,790 | 481,809,087 |
| 2024-10-23 | 22.6 | 22.6 | 21.54 | 21.76 | -4.98% | 215,845 | 471,917,678 |
| 2024-10-22 | 21.5 | 23.53 | 21.14 | 22.9 | +7.06% | 317,852 | 713,809,979 |
| 2024-10-21 | 21 | 22.75 | 20.81 | 21.39 | +2.54% | 321,470 | 695,111,610 |
| 2024-10-18 | 19.17 | 20.86 | 19.1 | 20.86 | +10.02% | 218,354 | 444,664,441 |
| 2024-10-17 | 18.88 | 19.28 | 18.78 | 18.96 | +1.44% | 65,648 | 124,991,752 |
| 2024-10-16 | 18.6 | 19.4 | 18.4 | 18.69 | -0.85% | 63,232 | 119,109,695 |
| 2024-10-15 | 18.7 | 19.84 | 18.62 | 18.85 | -0.26% | 96,807 | 186,669,395 |
| 2024-10-14 | 17.5 | 19 | 17.42 | 18.9 | +8.5% | 110,800 | 203,292,632 |
| 2024-10-11 | 18.28 | 18.58 | 17.17 | 17.42 | -6.55% | 90,654 | 161,612,823 |
| 2024-10-10 | 19.2 | 19.87 | 17.99 | 18.64 | -2.92% | 149,295 | 281,942,083 |
| 2024-10-09 | 20.1 | 20.45 | 19.2 | 19.2 | -9.99% | 144,551 | 284,099,112 |
| 2024-10-08 | 21.36 | 21.36 | 19.77 | 21.33 | +9.84% | 195,186 | 408,391,597 |
| 2024-09-30 | 18.6 | 19.42 | 18.18 | 19.42 | +10.03% | 163,682 | 311,093,465 |
| 2024-09-27 | 16.9 | 17.89 | 16.9 | 17.65 | +6.13% | 76,061 | 132,596,176 |
| 2024-09-26 | 16.25 | 16.65 | 15.98 | 16.63 | +2.34% | 70,689 | 115,113,454 |
| 2024-09-25 | 16.25 | 16.84 | 16.18 | 16.25 | +0.81% | 77,523 | 128,143,993 |
| 2024-09-24 | 15.5 | 16.17 | 15.33 | 16.12 | +1.58% | 94,742 | 149,157,957 |
| 2024-09-23 | 16.11 | 16.27 | 15.8 | 15.87 | -1.49% | 39,479 | 63,231,555 |
| 2024-09-20 | 16.01 | 16.26 | 16 | 16.11 | -0.06% | 31,320 | 50,376,730 |
| 2024-09-19 | 16.2 | 16.6 | 16 | 16.12 | -0.49% | 46,360 | 75,438,847 |
| 2024-09-18 | 16.85 | 16.89 | 15.99 | 16.2 | -3.23% | 41,117 | 67,018,243 |
| 2024-09-13 | 17.3 | 17.35 | 16.68 | 16.74 | -3.24% | 48,266 | 81,784,051 |
| 2024-09-12 | 17.62 | 18.2 | 17.25 | 17.3 | -0.69% | 54,140 | 95,496,330 |
| 2024-09-11 | 17.67 | 17.97 | 17.42 | 17.42 | -3.11% | 56,178 | 99,065,353 |
| 2024-09-10 | 17.79 | 18.16 | 17.35 | 17.98 | -1.64% | 111,552 | 197,596,706 |
| 2024-09-09 | 17.41 | 19.02 | 17.12 | 18.28 | +5.73% | 161,846 | 298,713,768 |
| 2024-09-06 | 17.74 | 17.8 | 17.23 | 17.29 | -2.87% | 31,506 | 54,935,051 |
| 2024-09-05 | 18.07 | 18.08 | 17.6 | 17.8 | -0.78% | 35,223 | 62,680,451 |
| 2024-09-04 | 18.3 | 18.49 | 17.63 | 17.94 | -3.34% | 58,756 | 105,271,646 |
| 2024-09-03 | 18.3 | 19 | 18 | 18.56 | +1.92% | 70,563 | 131,521,503 |
| 2024-09-02 | 18.45 | 18.99 | 18.2 | 18.21 | -1.51% | 82,550 | 153,460,864 |
| 2024-08-30 | 17.82 | 19.22 | 17.75 | 18.49 | +4.76% | 110,313 | 204,782,854 |
| 2024-08-29 | 16.99 | 17.8 | 16.76 | 17.65 | +4.13% | 70,655 | 123,094,912 |
| 2024-08-28 | 16.85 | 17.25 | 16.64 | 16.95 | -0.35% | 58,163 | 98,297,750 |
| 2024-08-27 | 17.25 | 18.09 | 16.83 | 17.01 | +0.24% | 95,821 | 166,890,543 |
| 2024-08-26 | 16.97 | 17.57 | 16.75 | 16.97 | +1.8% | 41,039 | 70,231,511 |
| 2024-08-23 | 16.7 | 16.88 | 16.31 | 16.67 | -0.3% | 39,665 | 65,845,451 |
| 2024-08-22 | 17.18 | 17.18 | 16.65 | 16.72 | -2.62% | 37,386 | 63,083,375 |
| 2024-08-21 | 17.05 | 17.48 | 17.02 | 17.17 | +0.06% | 39,637 | 68,434,777 |
| 2024-08-20 | 17.62 | 17.8 | 17.1 | 17.16 | -3% | 51,924 | 90,418,694 |
| 2024-08-19 | 18.4 | 18.56 | 17.63 | 17.69 | -5.8% | 79,472 | 142,933,846 |
| 2024-08-16 | 18.43 | 19.3 | 18.35 | 18.78 | +1.95% | 73,620 | 139,161,031 |
| 2024-08-15 | 18.02 | 18.79 | 17.99 | 18.42 | +0.99% | 60,039 | 111,054,269 |
| 2024-08-14 | 18.25 | 18.55 | 18.01 | 18.24 | +0.5% | 39,373 | 71,920,225 |
| 2024-08-13 | 17.91 | 18.35 | 17.71 | 18.15 | +1.4% | 37,753 | 68,151,650 |
| 2024-08-12 | 18.65 | 19.06 | 17.69 | 17.9 | -5.64% | 81,590 | 148,625,870 |
| 2024-08-09 | 18.79 | 19.19 | 18.49 | 18.97 | +2.26% | 57,691 | 108,644,387 |
| 2024-08-08 | 18.98 | 19.05 | 18.36 | 18.55 | -3.18% | 54,281 | 101,205,596 |
| 2024-08-07 | 19 | 19.65 | 18.83 | 19.16 | +0.47% | 52,947 | 101,847,297 |
| 2024-08-06 | 19.22 | 19.29 | 18.4 | 19.07 | +2.42% | 64,802 | 122,122,351 |
| 2024-08-05 | 19.46 | 19.91 | 18.6 | 18.62 | -6.99% | 76,188 | 146,543,617 |
| 2024-08-02 | 19.98 | 20.68 | 19.82 | 20.02 | -0.89% | 69,259 | 139,992,670 |
| 2024-08-01 | 20.2 | 20.5 | 19.79 | 20.2 | 0% | 74,620 | 150,257,110 |
| 2024-07-31 | 19.13 | 20.3 | 19.12 | 20.2 | +4.45% | 96,950 | 193,972,462 |
| 2024-07-30 | 19.28 | 19.68 | 18.7 | 19.34 | +0.1% | 55,180 | 105,609,717 |
| 2024-07-29 | 19.42 | 19.72 | 19.27 | 19.32 | 0% | 56,054 | 109,187,666 |
| 2024-07-26 | 19.3 | 19.66 | 18.92 | 19.32 | -0.31% | 70,470 | 135,345,291 |
| 2024-07-25 | 19.55 | 20.3 | 18.8 | 19.38 | +0.16% | 102,805 | 201,038,863 |
| 2024-07-24 | 19.7 | 20.01 | 19.12 | 19.35 | -2.03% | 84,192 | 163,979,821 |
| 2024-07-23 | 20.55 | 20.55 | 19.67 | 19.75 | -5.77% | 109,550 | 218,812,526 |
| 2024-07-22 | 19.09 | 20.96 | 18.99 | 20.96 | +10.03% | 74,347 | 149,120,429 |
| 2024-07-19 | 18.6 | 19.66 | 18.6 | 19.05 | +1.06% | 47,573 | 91,467,459 |
| 2024-07-18 | 18.96 | 18.96 | 18.17 | 18.85 | -1.57% | 63,064 | 117,223,607 |
| 2024-07-17 | 19.91 | 20.12 | 19.15 | 19.15 | -4.92% | 54,109 | 105,443,124 |
| 2024-07-16 | 19.4 | 20.41 | 19.37 | 20.14 | +3.92% | 66,407 | 132,454,564 |
| 2024-07-15 | 19.73 | 19.75 | 19.2 | 19.38 | -1.97% | 32,462 | 62,962,249 |
| 2024-07-12 | 20.26 | 20.26 | 19.67 | 19.77 | -2.47% | 39,147 | 77,895,670 |
| 2024-07-11 | 20.17 | 20.41 | 19.8 | 20.27 | +2.01% | 62,286 | 125,480,427 |
| 2024-07-10 | 19.83 | 20.33 | 19.65 | 19.87 | -0.25% | 56,229 | 112,267,490 |
| 2024-07-09 | 18.6 | 19.99 | 18.51 | 19.92 | +5.68% | 76,668 | 149,670,062 |
| 2024-07-08 | 19.14 | 19.53 | 18.76 | 18.85 | -1.67% | 35,261 | 67,254,346 |
| 2024-07-05 | 19.05 | 19.35 | 18.59 | 19.17 | +0.79% | 40,490 | 77,014,348 |
| 2024-07-04 | 19.65 | 19.85 | 18.97 | 19.02 | -3.5% | 51,681 | 99,737,812 |
| 2024-07-03 | 19.7 | 20.53 | 19.06 | 19.71 | -0.9% | 73,407 | 143,870,640 |
| 2024-07-02 | 20.35 | 20.4 | 19.8 | 19.89 | -2.21% | 42,079 | 84,420,740 |
| 2024-07-01 | 20.35 | 20.72 | 19.96 | 20.34 | -1.5% | 48,563 | 98,329,184 |
| 2024-06-28 | 19.95 | 20.97 | 19.68 | 20.65 | +3.3% | 69,349 | 142,950,074 |
| 2024-06-27 | 20.4 | 21.25 | 19.93 | 19.99 | -2.87% | 66,516 | 136,899,636 |
| 2024-06-26 | 19.62 | 20.7 | 19.02 | 20.58 | +5% | 73,002 | 145,407,443 |
| 2024-06-25 | 20.2 | 20.24 | 19.4 | 19.6 | -3.16% | 71,187 | 140,150,451 |
| 2024-06-24 | 21.49 | 21.49 | 20.13 | 20.24 | -5.77% | 71,861 | 148,674,642 |
| 2024-06-21 | 21.69 | 21.88 | 21.28 | 21.48 | -1.92% | 64,062 | 137,856,571 |
| 2024-06-20 | 22.32 | 22.5 | 21.88 | 21.9 | -2.67% | 91,953 | 203,242,360 |
| 2024-06-19 | 22.91 | 23.35 | 22.33 | 22.5 | -1.79% | 123,972 | 282,796,472 |
| 2024-06-18 | 22.45 | 24 | 22.45 | 22.91 | +5% | 205,796 | 477,033,427 |
| 2024-06-17 | 22.02 | 22.25 | 21.8 | 21.82 | -2.33% | 73,029 | 160,291,669 |
| 2024-06-14 | 22.8 | 22.8 | 21.9 | 22.34 | -0.84% | 127,834 | 284,253,413 |
| 2024-06-13 | 21.8 | 22.74 | 21.6 | 22.53 | +3.78% | 168,814 | 375,969,798 |
| 2024-06-12 | 21.6 | 22.1 | 21.3 | 21.71 | -0.64% | 98,881 | 214,346,329 |
| 2024-06-11 | 20.81 | 21.99 | 20.23 | 21.85 | +4.9% | 122,623 | 259,957,610 |
| 2024-06-07 | 21 | 21.19 | 20.4 | 20.83 | -0.29% | 104,582 | 216,805,015 |
| 2024-06-06 | 22.22 | 22.48 | 20.75 | 20.89 | -4.17% | 173,845 | 377,655,020 |
| 2024-06-05 | 21.81 | 22.28 | 21.54 | 21.8 | -0.09% | 113,206 | 248,149,803 |
| 2024-06-04 | 22.01 | 22.18 | 21.29 | 21.82 | -1.71% | 109,615 | 236,616,250 |
| 2024-06-03 | 22.3 | 22.73 | 21.92 | 22.2 | -0.98% | 113,561 | 253,139,826 |
| 2024-05-31 | 22.31 | 23.15 | 22.31 | 22.42 | -0.36% | 98,779 | 224,408,426 |
| 2024-05-30 | 22.8 | 23.26 | 22.25 | 22.5 | -2.17% | 124,633 | 283,006,252 |
| 2024-05-29 | 23.76 | 23.88 | 22.82 | 23 | -3.69% | 164,586 | 383,518,927 |
| 2024-05-28 | 23.68 | 24.77 | 23.51 | 23.88 | -1.04% | 187,299 | 449,865,252 |
| 2024-05-27 | 23.91 | 24.3 | 22.4 | 24.13 | +2.2% | 267,596 | 629,347,839 |
| 2024-05-24 | 25.6 | 25.6 | 23.14 | 23.61 | -29.48% | 311,555 | 752,956,905 |
| 2024-05-23 | 34.82 | 34.95 | 33.25 | 33.48 | -6.58% | 271,180 | 921,168,616 |
| 2024-05-22 | 34.19 | 37 | 33.2 | 35.84 | +4.83% | 416,067 | 1,449,704,690 |
| 2024-05-21 | 34.19 | 34.19 | 33.03 | 34.19 | +10.01% | 299,230 | 1,014,910,620 |
| 2024-05-20 | 31.08 | 31.08 | 31.08 | 31.08 | +10.02% | 18,682 | 58,062,879 |
| 2024-05-17 | 28.25 | 28.25 | 28.25 | 28.25 | +10.01% | 32,744 | 92,500,783 |
| 2024-05-16 | 25.48 | 26.1 | 25.48 | 25.68 | +1.86% | 25,290 | 65,362,310 |
| 2024-05-15 | 25.8 | 26.49 | 25.21 | 25.21 | -2.55% | 27,567 | 71,062,363 |
| 2024-05-14 | 26.11 | 26.33 | 25.55 | 25.87 | -0.81% | 34,530 | 89,116,509 |
| 2024-05-13 | 26.9 | 26.9 | 26 | 26.08 | -6.36% | 55,006 | 144,934,816 |
| 2024-05-10 | 27.18 | 28.4 | 26.65 | 27.85 | +2.92% | 77,610 | 214,581,735 |
| 2024-05-09 | 26.9 | 28 | 26.7 | 27.06 | +0.33% | 44,452 | 120,986,191 |
| 2024-05-08 | 27.4 | 27.6 | 26.61 | 26.97 | -2.92% | 38,520 | 103,958,797 |
| 2024-05-07 | 26.78 | 28.84 | 26.5 | 27.78 | +3.73% | 69,060 | 191,674,150 |
| 2024-05-06 | 26.9 | 27.49 | 26.66 | 26.78 | -0.19% | 44,610 | 120,230,059 |
| 2024-04-30 | 27.4 | 27.7 | 26.34 | 26.83 | -3.77% | 64,168 | 172,239,761 |
| 2024-04-29 | 26.9 | 28.11 | 26.68 | 27.88 | +3.87% | 53,704 | 146,343,471 |
| 2024-04-26 | 25.85 | 27.48 | 25.73 | 26.84 | +5.54% | 54,323 | 145,164,145 |
| 2024-04-25 | 25.14 | 25.72 | 24.8 | 25.43 | +0.59% | 26,036 | 65,884,616 |
| 2024-04-24 | 24.31 | 25.3 | 24.3 | 25.28 | +3.99% | 35,230 | 87,934,239 |
| 2024-04-23 | 24.62 | 25.18 | 24.24 | 24.31 | +0.45% | 25,064 | 61,490,592 |
| 2024-04-22 | 24.37 | 24.81 | 23.56 | 24.2 | -2.81% | 38,662 | 93,708,903 |
| 2024-04-19 | 25.55 | 25.74 | 24.69 | 24.9 | -3.15% | 33,850 | 84,993,013 |
| 2024-04-18 | 25.47 | 26.51 | 25.04 | 25.71 | +0.94% | 67,532 | 174,938,201 |
| 2024-04-17 | 23.54 | 25.47 | 23.54 | 25.47 | +10.02% | 47,348 | 118,287,647 |
| 2024-04-16 | 25.04 | 25.08 | 23 | 23.15 | -8.71% | 71,367 | 168,460,246 |
| 2024-04-15 | 26.86 | 26.86 | 24.8 | 25.36 | -5.65% | 58,408 | 150,120,004 |
| 2024-04-12 | 26.7 | 27.75 | 26.68 | 26.88 | +0.56% | 37,766 | 102,869,896 |
| 2024-04-11 | 26.62 | 27.39 | 26.4 | 26.73 | -0.93% | 31,082 | 83,948,205 |
| 2024-04-10 | 28.9 | 28.98 | 26.6 | 26.98 | -6.48% | 60,461 | 165,239,655 |
| 2024-04-09 | 28.74 | 29.6 | 28.15 | 28.85 | -2.04% | 59,760 | 171,066,950 |
| 2024-04-08 | 31.2 | 31.78 | 28.85 | 29.45 | -8.05% | 105,184 | 315,354,930 |
| 2024-04-03 | 31.2 | 32.8 | 30.41 | 32.03 | +4.67% | 131,476 | 416,049,231 |
| 2024-04-02 | 32 | 32.27 | 29.95 | 30.6 | -4.26% | 123,080 | 381,238,180 |
| 2024-04-01 | 30.3 | 31.96 | 29.81 | 31.96 | +10.02% | 67,516 | 212,877,370 |
| 2024-03-29 | 28.67 | 29.2 | 27.95 | 29.05 | +0.35% | 47,984 | 137,368,119 |
| 2024-03-28 | 28.4 | 29.83 | 28.06 | 28.95 | +3.76% | 72,459 | 209,741,776 |
| 2024-03-27 | 27.99 | 28.76 | 27.83 | 27.9 | -0.11% | 53,692 | 151,341,748 |
| 2024-03-26 | 28.99 | 29.49 | 27.8 | 27.93 | -3.62% | 65,019 | 184,644,760 |
| 2024-03-25 | 29.45 | 31.99 | 28.88 | 28.98 | -2.59% | 95,176 | 285,249,311 |
| 2024-03-22 | 30.3 | 30.32 | 29.66 | 29.75 | -1.78% | 41,302 | 123,567,242 |
| 2024-03-21 | 30.99 | 31.15 | 29.79 | 30.29 | -2.26% | 71,778 | 217,446,747 |
| 2024-03-20 | 31.11 | 31.49 | 30.77 | 30.99 | 0% | 57,499 | 178,829,346 |
| 2024-03-19 | 32.19 | 32.4 | 30.89 | 30.99 | -3.94% | 82,978 | 260,455,815 |
| 2024-03-18 | 31.4 | 32.76 | 30.54 | 32.26 | +2.67% | 126,274 | 398,925,462 |
| 2024-03-15 | 32.79 | 32.79 | 29.91 | 31.42 | -2.48% | 162,152 | 502,858,569 |
| 2024-03-14 | 32.74 | 34.2 | 31.33 | 32.22 | -3.56% | 129,835 | 419,535,400 |
| 2024-03-13 | 34.27 | 34.8 | 32.35 | 33.41 | +2.96% | 212,641 | 706,837,771 |
| 2024-03-12 | 30.9 | 32.45 | 30.5 | 32.45 | +10% | 202,099 | 645,396,625 |
| 2024-03-11 | 26.64 | 29.64 | 26.64 | 29.5 | +9.06% | 123,619 | 354,933,551 |
| 2024-03-08 | 24.6 | 27.35 | 24.57 | 27.05 | +8.81% | 109,425 | 287,510,255 |
| 2024-03-07 | 26.23 | 26.65 | 24.8 | 24.86 | -4.57% | 69,997 | 177,783,253 |
| 2024-03-06 | 26.27 | 26.77 | 25.55 | 26.05 | -3.8% | 110,464 | 286,615,943 |
| 2024-03-05 | 26.99 | 28.51 | 26.6 | 27.08 | +4.48% | 132,798 | 369,206,639 |
| 2024-03-04 | 26.47 | 26.66 | 25.33 | 25.92 | -0.84% | 41,243 | 106,716,252 |
| 2024-03-01 | 25.6 | 26.88 | 25.6 | 26.14 | +1.4% | 53,966 | 142,008,152 |
| 2024-02-29 | 24.01 | 26 | 24 | 25.78 | +6.31% | 65,741 | 165,082,638 |
| 2024-02-28 | 26.95 | 27.58 | 24.23 | 24.25 | -9.92% | 93,575 | 241,838,884 |
| 2024-02-27 | 25.59 | 26.95 | 24.95 | 26.92 | +5.49% | 80,095 | 209,100,683 |
| 2024-02-26 | 25.28 | 27.05 | 24.44 | 25.52 | +3.78% | 126,828 | 327,886,587 |
| 2024-02-23 | 23.4 | 24.93 | 23.02 | 24.59 | +5.67% | 60,700 | 145,446,444 |
| 2024-02-22 | 22.4 | 23.6 | 22.36 | 23.27 | +3.24% | 45,256 | 104,191,115 |
| 2024-02-21 | 21.99 | 23.21 | 21.5 | 22.54 | +0.45% | 54,625 | 123,384,614 |
| 2024-02-20 | 22 | 23.15 | 21.48 | 22.44 | +2% | 71,120 | 158,500,927 |
| 2024-02-19 | 20.94 | 22.24 | 20.83 | 22 | +8.8% | 101,851 | 222,021,690 |
| 2024-02-08 | 18.9 | 20.22 | 17 | 20.22 | +10.01% | 82,083 | 152,249,983 |
| 2024-02-07 | 19.2 | 19.47 | 17.75 | 18.38 | -3.62% | 79,811 | 148,761,035 |
| 2024-02-06 | 17.8 | 20.05 | 17.2 | 19.07 | -0.16% | 86,013 | 157,788,167 |
| 2024-02-05 | 21.15 | 21.15 | 19.1 | 19.1 | -9.99% | 69,273 | 135,262,499 |
| 2024-02-02 | 22 | 22.46 | 20.34 | 21.22 | -3.68% | 44,929 | 96,531,087 |
| 2024-02-01 | 21.92 | 22.44 | 21.4 | 22.03 | 0% | 39,255 | 86,241,627 |
| 2024-01-31 | 22.96 | 23.61 | 21.87 | 22.03 | -6.41% | 50,744 | 114,463,820 |
| 2024-01-30 | 23.41 | 24.58 | 23.28 | 23.54 | +0.17% | 47,833 | 114,793,901 |
| 2024-01-29 | 24.5 | 24.78 | 23.37 | 23.5 | -4.82% | 38,170 | 90,612,767 |
| 2024-01-26 | 25.45 | 25.5 | 24.53 | 24.69 | -3.74% | 34,379 | 85,664,051 |
| 2024-01-25 | 24.18 | 25.98 | 23.82 | 25.65 | +6.3% | 48,840 | 122,769,538 |
| 2024-01-24 | 24.59 | 24.65 | 23.28 | 24.13 | -0.21% | 42,190 | 101,125,869 |
| 2024-01-23 | 24.8 | 25.05 | 24.1 | 24.18 | -2.5% | 44,002 | 107,170,949 |
| 2024-01-22 | 26.26 | 26.64 | 24.6 | 24.8 | -5.81% | 45,832 | 117,558,290 |
| 2024-01-19 | 26.51 | 27.3 | 26.17 | 26.33 | -0.68% | 32,871 | 87,779,958 |
| 2024-01-18 | 26.25 | 26.74 | 25.53 | 26.51 | +1.26% | 42,492 | 110,421,718 |
| 2024-01-17 | 27.37 | 27.37 | 26.08 | 26.18 | -4.03% | 31,215 | 83,184,120 |
| 2024-01-16 | 28.04 | 28.12 | 26.85 | 27.28 | -1.45% | 44,017 | 120,371,172 |
| 2024-01-15 | 28.17 | 28.38 | 27.56 | 27.68 | -1.74% | 27,051 | 75,335,840 |
| 2024-01-12 | 28.76 | 28.86 | 27.88 | 28.17 | -2.02% | 36,140 | 102,174,224 |
| 2024-01-11 | 28.43 | 29.38 | 28.43 | 28.75 | +0.56% | 28,782 | 83,202,960 |
| 2024-01-10 | 29.58 | 29.58 | 28.58 | 28.59 | -3.38% | 28,059 | 81,259,166 |
| 2024-01-09 | 29.59 | 30.22 | 29.25 | 29.59 | -0.03% | 30,638 | 90,979,722 |
| 2024-01-08 | 30.98 | 30.98 | 29.5 | 29.6 | -4.76% | 35,961 | 107,883,999 |
| 2024-01-05 | 31.2 | 31.84 | 30.8 | 31.08 | -0.83% | 26,371 | 82,508,845 |
| 2024-01-04 | 31.25 | 31.87 | 30.76 | 31.34 | +0.61% | 30,253 | 94,664,361 |
| 2024-01-03 | 31.99 | 32.64 | 30.45 | 31.15 | -3.95% | 49,356 | 154,221,013 |
| 2024-01-02 | 33.8 | 34.24 | 32.24 | 32.43 | -4.25% | 37,778 | 124,295,158 |
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：