股票概览
19.14
+1.22%
+0.23
18.91
开盘价
19.55
最高价
18.89
最低价
162,373
成交量
数据更新至: 2025-03-25
技术指标
19.36
MA5 (5日均线)
19.14
MA10 (10日均线)
17.63
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 | 18.91 | 19.55 | 18.89 | 19.14 | +1.22% | 162,373 | 311,890,617 |
| 2025-03-24 | 19.12 | 19.32 | 18.5 | 18.91 | -2.22% | 267,845 | 504,473,475 |
| 2025-03-21 | 19.51 | 19.7 | 19.24 | 19.34 | -1.98% | 238,990 | 463,827,452 |
| 2025-03-20 | 19.66 | 20.2 | 19.02 | 19.73 | +0.36% | 350,249 | 689,888,269 |
| 2025-03-19 | 20.22 | 20.44 | 19.43 | 19.66 | -3.82% | 446,326 | 887,572,460 |
| 2025-03-18 | 19.22 | 20.6 | 18.9 | 20.44 | +6.18% | 586,792 | 1,170,474,735 |
| 2025-03-17 | 19.47 | 19.56 | 18.84 | 19.25 | +0.05% | 466,901 | 900,035,053 |
| 2025-03-14 | 18.35 | 19.71 | 17.9 | 19.24 | +6.59% | 750,584 | 1,412,248,579 |
| 2025-03-13 | 17.61 | 18.2 | 17.61 | 18.05 | +2.56% | 451,023 | 808,807,819 |
| 2025-03-12 | 17.35 | 17.88 | 17.35 | 17.6 | +2.44% | 484,810 | 854,869,118 |
| 2025-03-11 | 17.28 | 17.38 | 16.83 | 17.18 | -0.58% | 521,212 | 887,850,264 |
| 2025-03-10 | 15.74 | 17.28 | 15.74 | 17.28 | +9.99% | 725,377 | 1,219,563,040 |
| 2025-03-07 | 15.9 | 15.92 | 15.66 | 15.71 | -1.63% | 160,810 | 253,662,930 |
| 2025-03-06 | 15.87 | 16.05 | 15.8 | 15.97 | +1.08% | 160,658 | 256,240,565 |
| 2025-03-05 | 15.86 | 15.9 | 15.58 | 15.8 | -0.38% | 105,087 | 165,074,074 |
| 2025-03-04 | 15.7 | 15.88 | 15.63 | 15.86 | +0.38% | 81,513 | 128,628,940 |
| 2025-03-03 | 15.72 | 16.02 | 15.64 | 15.8 | +1.09% | 135,302 | 214,483,119 |
| 2025-02-28 | 15.89 | 15.99 | 15.57 | 15.63 | -2.07% | 141,076 | 222,680,169 |
| 2025-02-27 | 16.01 | 16.15 | 15.76 | 15.96 | -0.44% | 160,259 | 255,315,071 |
| 2025-02-26 | 15.98 | 16.07 | 15.83 | 16.03 | +0.25% | 185,279 | 295,192,224 |
| 2025-02-25 | 16.34 | 16.35 | 15.96 | 15.99 | -2.74% | 170,940 | 276,249,185 |
| 2025-02-24 | 16.45 | 16.6 | 16.34 | 16.44 | -0.66% | 143,534 | 236,124,055 |
| 2025-02-21 | 16.69 | 16.9 | 16.41 | 16.55 | -1.02% | 181,022 | 299,226,587 |
| 2025-02-20 | 16.48 | 17.1 | 16.44 | 16.72 | +1.27% | 209,407 | 352,436,056 |
| 2025-02-19 | 16.41 | 16.54 | 16.31 | 16.51 | +0.06% | 132,911 | 218,530,357 |
| 2025-02-18 | 16.92 | 16.97 | 16.4 | 16.5 | -2.48% | 186,490 | 310,336,144 |
| 2025-02-17 | 17.18 | 17.31 | 16.84 | 16.92 | -1.23% | 240,975 | 411,442,870 |
| 2025-02-14 | 16.78 | 17.3 | 16.77 | 17.13 | +0.88% | 270,011 | 462,401,538 |
| 2025-02-13 | 16.43 | 17.32 | 16.33 | 16.98 | +3.47% | 326,421 | 549,113,166 |
| 2025-02-12 | 16.36 | 16.43 | 16.24 | 16.41 | 0% | 132,461 | 216,405,795 |
| 2025-02-11 | 16.7 | 16.73 | 16.36 | 16.41 | -1.97% | 151,752 | 249,620,057 |
| 2025-02-10 | 16.35 | 16.78 | 16.25 | 16.74 | +2.45% | 267,123 | 442,764,108 |
| 2025-02-07 | 16.17 | 16.49 | 16.06 | 16.34 | +0.93% | 190,497 | 310,512,917 |
| 2025-02-06 | 15.86 | 16.2 | 15.67 | 16.19 | +2.08% | 185,367 | 296,309,072 |
| 2025-02-05 | 15.99 | 16.01 | 15.76 | 15.86 | +0.25% | 96,149 | 152,425,512 |
| 2025-01-27 | 16 | 16.29 | 15.68 | 15.82 | +0.13% | 171,397 | 273,985,648 |
| 2025-01-24 | 15.6 | 15.84 | 15.53 | 15.8 | +0.19% | 112,281 | 176,456,583 |
| 2025-01-23 | 15.92 | 16.12 | 15.76 | 15.77 | 0% | 113,833 | 181,429,102 |
| 2025-01-22 | 15.93 | 15.98 | 15.72 | 15.77 | -1.62% | 81,070 | 128,188,725 |
| 2025-01-21 | 16.02 | 16.08 | 15.75 | 16.03 | +0.19% | 102,157 | 162,769,145 |
| 2025-01-20 | 16.01 | 16.21 | 15.92 | 16 | +0.57% | 116,626 | 187,415,618 |
| 2025-01-17 | 15.73 | 16.08 | 15.59 | 15.91 | +0.44% | 101,213 | 160,763,939 |
| 2025-01-16 | 15.86 | 16.09 | 15.7 | 15.84 | +0.32% | 120,555 | 191,693,181 |
| 2025-01-15 | 15.98 | 16.16 | 15.76 | 15.79 | -1.62% | 122,948 | 195,415,172 |
| 2025-01-14 | 15.44 | 16.07 | 15.42 | 16.05 | +4.02% | 170,477 | 269,674,924 |
| 2025-01-13 | 15.16 | 15.51 | 15.16 | 15.43 | +0.46% | 92,144 | 141,736,839 |
| 2025-01-10 | 15.6 | 15.73 | 15.34 | 15.36 | -2.04% | 120,217 | 186,981,392 |
| 2025-01-09 | 15.56 | 15.91 | 15.55 | 15.68 | -0.38% | 127,058 | 199,972,312 |
| 2025-01-08 | 15.64 | 15.85 | 15.42 | 15.74 | -0.25% | 150,774 | 235,964,925 |
| 2025-01-07 | 15.87 | 15.9 | 15.4 | 15.78 | -0.06% | 181,980 | 283,634,384 |
| 2025-01-06 | 15.3 | 15.97 | 15.23 | 15.79 | +3.95% | 285,444 | 447,555,345 |
| 2025-01-03 | 16.09 | 16.13 | 15.14 | 15.19 | -5.12% | 224,380 | 348,400,789 |
| 2025-01-02 | 16.36 | 16.53 | 15.8 | 16.01 | -2.2% | 197,616 | 319,950,058 |
| 2024-12-31 | 17.24 | 17.26 | 16.37 | 16.37 | -4.94% | 245,632 | 410,689,936 |
| 2024-12-30 | 17.63 | 17.68 | 17.18 | 17.22 | -0.98% | 168,990 | 292,867,898 |
| 2024-12-27 | 17.16 | 17.8 | 16.96 | 17.39 | +1.22% | 203,361 | 353,880,020 |
| 2024-12-26 | 17.21 | 17.28 | 17.1 | 17.18 | -0.12% | 141,197 | 242,825,646 |
| 2024-12-25 | 17.45 | 17.52 | 16.86 | 17.2 | -0.98% | 141,769 | 243,400,098 |
| 2024-12-24 | 17.11 | 17.41 | 17.11 | 17.37 | +0.87% | 165,950 | 286,745,699 |
| 2024-12-23 | 18.17 | 18.2 | 17.21 | 17.22 | -5.18% | 249,053 | 439,042,993 |
| 2024-12-20 | 17.9 | 18.27 | 17.89 | 18.16 | +1.11% | 173,601 | 314,767,789 |
| 2024-12-19 | 17.99 | 18.15 | 17.71 | 17.96 | -1.43% | 200,285 | 358,060,784 |
| 2024-12-18 | 18.05 | 18.31 | 17.89 | 18.22 | +0.61% | 210,820 | 382,192,674 |
| 2024-12-17 | 18.73 | 18.88 | 18.06 | 18.11 | -4.28% | 330,154 | 604,493,545 |
| 2024-12-16 | 19.26 | 20.08 | 18.8 | 18.92 | -2.87% | 425,327 | 823,865,498 |
| 2024-12-13 | 19.78 | 20.24 | 19.42 | 19.48 | -3.66% | 556,659 | 1,098,917,279 |
| 2024-12-12 | 19.08 | 20.97 | 18.85 | 20.22 | +5.86% | 915,124 | 1,824,789,271 |
| 2024-12-11 | 19 | 19.55 | 18.91 | 19.1 | +0.63% | 262,577 | 502,124,221 |
| 2024-12-10 | 19.46 | 19.49 | 18.92 | 18.98 | +0.8% | 338,132 | 648,480,446 |
| 2024-12-09 | 19.16 | 19.35 | 18.7 | 18.83 | -1.62% | 264,753 | 501,655,310 |
| 2024-12-06 | 18.77 | 19.55 | 18.77 | 19.14 | +2.03% | 420,919 | 807,316,678 |
| 2024-12-05 | 18.51 | 19.01 | 18.4 | 18.76 | -0.21% | 235,429 | 440,256,341 |
| 2024-12-04 | 18.7 | 19.76 | 18.5 | 18.8 | -0.27% | 368,946 | 704,711,986 |
| 2024-12-03 | 19.02 | 19.21 | 18.65 | 18.85 | -1.87% | 341,511 | 645,514,442 |
| 2024-12-02 | 18.84 | 19.58 | 18.58 | 19.21 | +2.62% | 524,218 | 1,006,457,086 |
| 2024-11-29 | 18.63 | 19.27 | 18.17 | 18.72 | -2.04% | 615,370 | 1,145,943,301 |
| 2024-11-28 | 17.4 | 19.2 | 17.25 | 19.11 | +9.51% | 720,795 | 1,341,824,735 |
| 2024-11-27 | 17.21 | 17.48 | 16.78 | 17.45 | +0.98% | 232,942 | 400,065,209 |
| 2024-11-26 | 17.56 | 17.82 | 17.27 | 17.28 | -1.65% | 206,478 | 363,041,025 |
| 2024-11-25 | 17.38 | 17.77 | 17.19 | 17.57 | -0.17% | 194,950 | 339,612,405 |
| 2024-11-22 | 18.1 | 18.39 | 17.6 | 17.6 | -2.82% | 282,070 | 507,169,939 |
| 2024-11-21 | 18.35 | 18.35 | 18 | 18.11 | -1.31% | 215,473 | 390,706,988 |
| 2024-11-20 | 18 | 18.4 | 17.76 | 18.35 | +1.89% | 292,848 | 531,350,145 |
| 2024-11-19 | 17.55 | 18.01 | 17.32 | 18.01 | +2.1% | 270,860 | 478,335,416 |
| 2024-11-18 | 18.15 | 18.48 | 17.5 | 17.64 | -2.65% | 315,072 | 566,121,281 |
| 2024-11-15 | 18.43 | 18.65 | 18.05 | 18.12 | -1.68% | 324,478 | 597,139,913 |
| 2024-11-14 | 19.31 | 19.4 | 18.36 | 18.43 | -5.44% | 412,174 | 777,135,232 |
| 2024-11-13 | 20.05 | 20.05 | 19.16 | 19.49 | -2.84% | 481,083 | 938,904,033 |
| 2024-11-12 | 19.67 | 20.99 | 19.61 | 20.06 | +2.4% | 837,861 | 1,699,383,236 |
| 2024-11-11 | 19.2 | 19.68 | 19.08 | 19.59 | -0.51% | 457,074 | 887,195,047 |
| 2024-11-08 | 20.41 | 20.55 | 19.52 | 19.69 | -5.15% | 763,541 | 1,532,575,781 |
| 2024-11-07 | 19.8 | 21.68 | 19.44 | 20.76 | +2.37% | 961,876 | 1,963,431,742 |
| 2024-11-06 | 19.25 | 21.18 | 19.05 | 20.28 | +5.35% | 1,075,532 | 2,204,612,402 |
| 2024-11-05 | 19.45 | 20.2 | 18.67 | 19.25 | -1.03% | 1,112,489 | 2,151,399,274 |
| 2024-11-04 | 18.34 | 19.45 | 18.05 | 19.45 | +10.01% | 1,118,874 | 2,091,019,793 |
| 2024-11-01 | 15.98 | 17.68 | 15.56 | 17.68 | +10.02% | 612,838 | 1,036,730,716 |
| 2024-10-31 | 15.88 | 16.34 | 15.62 | 16.07 | +1.2% | 265,323 | 424,184,018 |
| 2024-10-30 | 16.01 | 16.14 | 15.7 | 15.88 | -2.93% | 337,335 | 536,114,296 |
| 2024-10-29 | 16.97 | 17.15 | 16.36 | 16.36 | -3.59% | 371,177 | 617,536,858 |
| 2024-10-28 | 16.9 | 17 | 16.74 | 16.97 | +0.41% | 297,416 | 502,672,207 |
| 2024-10-25 | 16.54 | 17.28 | 16.33 | 16.9 | +2.24% | 445,398 | 752,603,065 |
| 2024-10-24 | 16.61 | 16.97 | 16.5 | 16.53 | +0.06% | 284,333 | 474,128,623 |
| 2024-10-23 | 16.68 | 16.78 | 16.5 | 16.52 | -0.96% | 333,172 | 553,211,291 |
| 2024-10-22 | 16.62 | 16.96 | 16.35 | 16.68 | +0.48% | 467,268 | 779,070,939 |
| 2024-10-21 | 16.08 | 16.6 | 15.81 | 16.6 | +3.43% | 509,550 | 825,733,746 |
| 2024-10-18 | 15.58 | 16.31 | 15.39 | 16.05 | +2.95% | 464,183 | 734,894,463 |
| 2024-10-17 | 15.9 | 16.1 | 15.55 | 15.59 | -1.33% | 314,771 | 497,445,434 |
| 2024-10-16 | 15.83 | 16.05 | 15.62 | 15.8 | -2.17% | 322,804 | 510,308,933 |
| 2024-10-15 | 16.54 | 16.83 | 16.14 | 16.15 | -2.36% | 417,735 | 689,458,568 |
| 2024-10-14 | 16.56 | 16.62 | 16 | 16.54 | 0% | 439,601 | 718,904,979 |
| 2024-10-11 | 15.99 | 16.8 | 15.7 | 16.54 | +2.61% | 538,247 | 875,679,560 |
| 2024-10-10 | 16.27 | 16.69 | 15.63 | 16.12 | -4.45% | 497,058 | 806,063,389 |
| 2024-10-09 | 17.98 | 17.98 | 16.87 | 16.87 | -9.98% | 726,137 | 1,241,795,286 |
| 2024-10-08 | 19.12 | 19.12 | 16.7 | 18.74 | +7.83% | 1,183,840 | 2,171,876,343 |
| 2024-09-30 | 17.38 | 17.38 | 16.64 | 17.38 | +10% | 831,746 | 1,436,775,330 |
| 2024-09-27 | 15.33 | 16.6 | 15.24 | 15.8 | +4.22% | 874,589 | 1,380,037,299 |
| 2024-09-26 | 14.06 | 15.64 | 13.9 | 15.16 | +6.61% | 1,249,026 | 1,836,480,581 |
| 2024-09-25 | 14.44 | 15.14 | 14.22 | 14.22 | -1.52% | 1,155,488 | 1,688,703,652 |
| 2024-09-24 | 13.96 | 14.69 | 13.6 | 14.44 | +5.48% | 1,127,293 | 1,599,644,008 |
| 2024-09-23 | 14.35 | 14.46 | 13.61 | 13.69 | -3.46% | 839,780 | 1,171,409,404 |
| 2024-09-20 | 14.36 | 14.78 | 13.92 | 14.18 | -2.94% | 1,211,951 | 1,739,511,759 |
| 2024-09-19 | 13.15 | 14.61 | 13.05 | 14.61 | +10.02% | 1,286,424 | 1,825,092,967 |
| 2024-09-18 | 13 | 13.64 | 12.75 | 13.28 | +2.55% | 884,745 | 1,171,866,092 |
| 2024-09-13 | 13.55 | 13.91 | 12.95 | 12.95 | -9.88% | 1,369,997 | 1,838,666,642 |
| 2024-09-12 | 14.6 | 14.8 | 14.37 | 14.37 | -10.02% | 826,929 | 1,194,943,489 |
| 2024-09-11 | 15.97 | 15.97 | 15.97 | 15.97 | -9.98% | 412,397 | 658,598,009 |
| 2024-09-10 | 18.63 | 18.63 | 17.74 | 17.74 | -9.99% | 224,663 | 409,318,175 |
| 2024-09-09 | 19.71 | 19.71 | 19.39 | 19.71 | +9.99% | 1,327,165 | 2,615,248,013 |
| 2024-09-06 | 17.92 | 17.92 | 17.92 | 17.92 | +10.01% | 76,286 | 136,705,265 |
| 2024-09-05 | 16.29 | 16.29 | 16.29 | 16.29 | +9.99% | 111,006 | 180,828,367 |
| 2024-09-04 | 14.68 | 14.81 | 14.58 | 14.81 | +10.03% | 370,630 | 546,606,842 |
| 2024-09-03 | 12.23 | 13.46 | 12.13 | 13.46 | +9.97% | 464,145 | 605,774,168 |
| 2024-09-02 | 13.44 | 13.44 | 12.24 | 12.24 | -9.33% | 796,863 | 999,266,003 |
| 2024-08-30 | 12.26 | 13.5 | 11.92 | 13.5 | +10.02% | 420,062 | 534,857,980 |
| 2024-08-29 | 11.98 | 12.33 | 11.91 | 12.27 | +1.74% | 164,826 | 201,091,657 |
| 2024-08-28 | 11.99 | 12.14 | 11.9 | 12.06 | +0.5% | 122,896 | 147,941,295 |
| 2024-08-27 | 12.19 | 12.24 | 11.97 | 12 | -1.56% | 118,874 | 143,581,958 |
| 2024-08-26 | 12.32 | 12.38 | 12.15 | 12.19 | -1.06% | 121,879 | 149,120,050 |
| 2024-08-23 | 12.3 | 12.62 | 12.26 | 12.32 | 0% | 151,546 | 187,512,008 |
| 2024-08-22 | 12.51 | 12.61 | 12.3 | 12.32 | -1.36% | 114,167 | 141,422,508 |
| 2024-08-21 | 12.56 | 12.84 | 12.48 | 12.49 | -0.79% | 168,470 | 213,228,850 |
| 2024-08-20 | 12.5 | 12.67 | 12.32 | 12.59 | +0.72% | 197,873 | 247,290,819 |
| 2024-08-19 | 12.6 | 12.76 | 12.43 | 12.5 | -0.79% | 173,051 | 217,256,371 |
| 2024-08-16 | 12.99 | 13.01 | 12.59 | 12.6 | -3% | 198,761 | 252,541,759 |
| 2024-08-15 | 13.09 | 13.23 | 12.79 | 12.99 | -1.29% | 205,001 | 266,616,052 |
| 2024-08-14 | 13.54 | 13.54 | 13.15 | 13.16 | -2.73% | 153,686 | 203,364,352 |
| 2024-08-13 | 13.84 | 13.89 | 13.36 | 13.53 | -1.46% | 170,102 | 229,632,869 |
| 2024-08-12 | 13.63 | 14.04 | 13.48 | 13.73 | +1.03% | 220,592 | 304,100,212 |
| 2024-08-09 | 13.87 | 13.96 | 13.58 | 13.59 | -2.02% | 177,305 | 243,201,234 |
| 2024-08-08 | 13.68 | 13.99 | 13.63 | 13.87 | +0.8% | 196,225 | 271,608,956 |
| 2024-08-07 | 13.89 | 13.99 | 13.57 | 13.76 | -1.64% | 221,676 | 304,247,732 |
| 2024-08-06 | 14.1 | 14.1 | 13.62 | 13.99 | +0.36% | 307,277 | 425,704,906 |
| 2024-08-05 | 13.5 | 14.52 | 13.43 | 13.94 | +2.73% | 479,120 | 672,972,007 |
| 2024-08-02 | 13.48 | 13.99 | 13.33 | 13.57 | +0.59% | 420,581 | 577,199,239 |
| 2024-08-01 | 13.89 | 14.05 | 13.43 | 13.49 | -2.88% | 487,812 | 668,698,377 |
| 2024-07-31 | 13.6 | 14.02 | 13.17 | 13.89 | -5.06% | 701,048 | 949,691,838 |
| 2024-07-30 | 14.68 | 14.73 | 14.46 | 14.63 | -0.2% | 105,816 | 154,446,586 |
| 2024-07-29 | 15.26 | 15.29 | 14.65 | 14.66 | -4.12% | 153,686 | 227,564,254 |
| 2024-07-26 | 15.32 | 15.49 | 15.16 | 15.29 | -0.2% | 112,722 | 172,252,287 |
| 2024-07-25 | 15.23 | 15.55 | 15.05 | 15.32 | 0% | 115,373 | 176,747,050 |
| 2024-07-24 | 15.84 | 15.88 | 15.2 | 15.32 | -3.4% | 160,941 | 248,646,172 |
| 2024-07-23 | 16.47 | 16.51 | 15.84 | 15.86 | -3.94% | 144,972 | 232,722,969 |
| 2024-07-22 | 16.53 | 16.68 | 16.38 | 16.51 | -0.06% | 91,082 | 150,275,580 |
| 2024-07-19 | 16.5 | 16.65 | 16.33 | 16.52 | -0.42% | 121,847 | 200,950,079 |
| 2024-07-18 | 16.1 | 16.63 | 15.82 | 16.59 | +2.41% | 162,496 | 264,172,432 |
| 2024-07-17 | 16.03 | 16.38 | 15.81 | 16.2 | +1.76% | 124,019 | 199,609,088 |
| 2024-07-16 | 16.18 | 16.19 | 15.78 | 15.92 | -1.73% | 89,004 | 141,537,468 |
| 2024-07-15 | 16.5 | 16.5 | 16.12 | 16.2 | -2.17% | 109,041 | 177,244,228 |
| 2024-07-12 | 16.96 | 17.02 | 16.42 | 16.56 | -2.36% | 128,085 | 212,075,604 |
| 2024-07-11 | 16.65 | 17.08 | 16.52 | 16.96 | +2.98% | 107,445 | 181,205,925 |
| 2024-07-10 | 16.75 | 16.75 | 16.35 | 16.47 | -3% | 135,674 | 223,919,201 |
| 2024-07-09 | 17.32 | 17.35 | 16.85 | 16.98 | -1.96% | 130,969 | 222,660,201 |
| 2024-07-08 | 17.69 | 17.69 | 17.13 | 17.32 | -2.97% | 118,880 | 205,631,597 |
| 2024-07-05 | 17.54 | 17.85 | 17.18 | 17.85 | +1.19% | 103,279 | 180,536,641 |
| 2024-07-04 | 18.01 | 18.1 | 17.51 | 17.64 | -2.33% | 92,163 | 163,080,305 |
| 2024-07-03 | 18.98 | 18.98 | 17.96 | 18.06 | -4.7% | 117,766 | 215,463,298 |
| 2024-07-02 | 19.03 | 19.45 | 18.78 | 18.95 | -1.2% | 121,984 | 232,268,870 |
| 2024-07-01 | 18.36 | 19.29 | 18.14 | 19.18 | +4.47% | 161,775 | 302,822,106 |
| 2024-06-28 | 19.19 | 19.29 | 18.2 | 18.36 | -4.38% | 168,986 | 314,002,699 |
| 2024-06-27 | 19.92 | 19.92 | 19.16 | 19.2 | -27.71% | 103,142 | 199,665,476 |
| 2024-06-26 | 26.73 | 26.9 | 26.33 | 26.56 | -0.64% | 52,118 | 138,321,608 |
| 2024-06-25 | 27.47 | 27.48 | 26.51 | 26.73 | -2.27% | 50,396 | 135,325,588 |
| 2024-06-24 | 28.5 | 28.6 | 27.13 | 27.35 | -4.44% | 86,901 | 238,878,516 |
| 2024-06-21 | 28.95 | 28.97 | 28.31 | 28.62 | -0.28% | 38,597 | 110,355,951 |
| 2024-06-20 | 29.6 | 29.75 | 28.3 | 28.7 | -3.24% | 90,443 | 260,175,599 |
| 2024-06-19 | 29.77 | 29.9 | 29.49 | 29.66 | -0.37% | 48,373 | 143,611,286 |
| 2024-06-18 | 30 | 30.3 | 29.6 | 29.77 | -0.63% | 44,380 | 133,064,822 |
| 2024-06-17 | 29.48 | 30.06 | 29.31 | 29.96 | +0.71% | 74,273 | 220,923,784 |
| 2024-06-14 | 31.14 | 31.19 | 29.47 | 29.75 | -4.46% | 100,443 | 302,029,150 |
| 2024-06-13 | 32.39 | 32.39 | 30.8 | 31.14 | -3.47% | 79,803 | 249,132,951 |
| 2024-06-12 | 33.01 | 33.28 | 32.18 | 32.26 | -2.77% | 36,866 | 120,171,284 |
| 2024-06-11 | 32.54 | 33.4 | 32.11 | 33.18 | +1.84% | 46,673 | 153,259,858 |
| 2024-06-07 | 33.1 | 33.3 | 32.32 | 32.58 | -1.45% | 33,875 | 110,543,001 |
| 2024-06-06 | 33.39 | 33.6 | 32.84 | 33.06 | -0.24% | 30,729 | 102,024,234 |
| 2024-06-05 | 33.78 | 34.07 | 33.02 | 33.14 | -1.52% | 37,457 | 124,843,186 |
| 2024-06-04 | 33.39 | 34.14 | 33.22 | 33.65 | +0.78% | 28,725 | 96,696,407 |
| 2024-06-03 | 33.38 | 33.68 | 32.1 | 33.39 | -0.63% | 68,151 | 225,629,312 |
| 2024-05-31 | 33.42 | 34.03 | 33.33 | 33.6 | +0.9% | 23,624 | 79,545,258 |
| 2024-05-30 | 33.19 | 33.69 | 32.99 | 33.3 | +0.09% | 23,073 | 76,876,505 |
| 2024-05-29 | 33.15 | 33.53 | 33.1 | 33.27 | -0.36% | 22,012 | 73,281,540 |
| 2024-05-28 | 33.5 | 33.69 | 33.1 | 33.39 | -1.5% | 38,547 | 128,428,764 |
| 2024-05-27 | 33.69 | 33.98 | 33.34 | 33.9 | +0.59% | 45,271 | 152,754,699 |
| 2024-05-24 | 33.82 | 34 | 33.39 | 33.7 | -0.62% | 38,631 | 130,240,334 |
| 2024-05-23 | 34 | 34.14 | 33.62 | 33.91 | 0% | 50,509 | 171,284,555 |
| 2024-05-22 | 34.31 | 34.91 | 33.8 | 33.91 | -2.08% | 37,066 | 126,746,855 |
| 2024-05-21 | 34.5 | 34.94 | 34.11 | 34.63 | +0.82% | 36,083 | 124,885,338 |
| 2024-05-20 | 34.98 | 35.26 | 34.02 | 34.35 | -1.72% | 41,100 | 141,310,640 |
| 2024-05-17 | 35.06 | 35.44 | 34.46 | 34.95 | -0.65% | 27,964 | 97,301,749 |
| 2024-05-16 | 35.48 | 36 | 34.96 | 35.18 | -0.87% | 30,638 | 108,403,974 |
| 2024-05-15 | 36.24 | 36.33 | 35.47 | 35.49 | -2.15% | 29,718 | 106,391,448 |
| 2024-05-14 | 35.66 | 36.9 | 35.4 | 36.27 | +1.09% | 39,687 | 144,182,579 |
| 2024-05-13 | 35.16 | 35.92 | 35.1 | 35.88 | +1.67% | 40,597 | 144,129,982 |
| 2024-05-10 | 35.89 | 35.99 | 35.21 | 35.29 | -1.42% | 45,393 | 160,947,038 |
| 2024-05-09 | 35.58 | 36.05 | 35.2 | 35.8 | +0.96% | 48,390 | 173,374,341 |
| 2024-05-08 | 35.26 | 36 | 35.15 | 35.46 | +0.23% | 40,511 | 144,222,212 |
| 2024-05-07 | 35.27 | 35.95 | 34.99 | 35.38 | +0.45% | 62,307 | 220,840,885 |
| 2024-05-06 | 33.77 | 35.29 | 33.51 | 35.22 | +5.23% | 50,468 | 175,550,060 |
| 2024-04-30 | 32.8 | 33.77 | 32.58 | 33.47 | +2.04% | 33,234 | 110,886,883 |
| 2024-04-29 | 32.19 | 33.11 | 32.06 | 32.8 | +2.12% | 33,861 | 110,948,703 |
| 2024-04-26 | 31.71 | 32.51 | 31.61 | 32.12 | +0.69% | 33,931 | 108,655,436 |
| 2024-04-25 | 31.88 | 32.32 | 31.72 | 31.9 | -0.19% | 18,001 | 57,518,233 |
| 2024-04-24 | 32.33 | 32.43 | 31.62 | 31.96 | -1.51% | 35,341 | 112,499,694 |
| 2024-04-23 | 32.36 | 32.79 | 31.91 | 32.45 | +0.25% | 26,013 | 84,242,463 |
| 2024-04-22 | 31.85 | 32.85 | 31.73 | 32.37 | +1.76% | 30,373 | 98,337,052 |
| 2024-04-19 | 31.68 | 32.45 | 31.56 | 31.81 | -0.16% | 29,930 | 95,899,095 |
| 2024-04-18 | 31.04 | 32.3 | 31.04 | 31.86 | +1.92% | 37,933 | 121,065,367 |
| 2024-04-17 | 31.11 | 31.5 | 30.63 | 31.26 | -0.29% | 27,944 | 87,016,001 |
| 2024-04-16 | 31.58 | 32.1 | 31.2 | 31.35 | -0.29% | 42,160 | 133,756,005 |
| 2024-04-15 | 30.52 | 31.64 | 30.35 | 31.44 | +3.35% | 40,135 | 125,434,860 |
| 2024-04-12 | 30.96 | 31.09 | 30.31 | 30.42 | -1.23% | 25,365 | 77,658,904 |
| 2024-04-11 | 30.7 | 31.17 | 30.51 | 30.8 | 0% | 21,582 | 66,856,462 |
| 2024-04-10 | 31.01 | 31.31 | 30.63 | 30.8 | -0.93% | 18,010 | 55,670,094 |
| 2024-04-09 | 30.73 | 31.18 | 30.26 | 31.09 | +1.77% | 20,241 | 62,431,509 |
| 2024-04-08 | 31.2 | 31.33 | 30.5 | 30.55 | -2.08% | 31,297 | 96,605,218 |
| 2024-04-03 | 30.85 | 31.61 | 30.75 | 31.2 | +1.2% | 29,116 | 90,861,634 |
| 2024-04-02 | 30.27 | 31.27 | 30.27 | 30.83 | +1.68% | 41,473 | 128,578,834 |
| 2024-04-01 | 29.99 | 30.4 | 29.61 | 30.32 | +1.1% | 27,142 | 81,817,436 |
| 2024-03-29 | 29.52 | 30.07 | 29.31 | 29.99 | +1.59% | 28,034 | 83,432,876 |
| 2024-03-28 | 28.44 | 29.95 | 28.28 | 29.52 | +3.83% | 66,599 | 195,731,376 |
| 2024-03-27 | 28.15 | 28.86 | 28.1 | 28.43 | +0.11% | 55,931 | 160,004,454 |
| 2024-03-26 | 28.33 | 28.48 | 28.01 | 28.4 | +0.28% | 24,317 | 68,771,259 |
| 2024-03-25 | 28.29 | 29 | 28.1 | 28.32 | +0.35% | 29,974 | 85,587,976 |
| 2024-03-22 | 28.59 | 28.59 | 27.85 | 28.22 | -1.5% | 36,932 | 103,974,878 |
| 2024-03-21 | 28.79 | 29.06 | 28.5 | 28.65 | -0.49% | 37,082 | 106,473,235 |
| 2024-03-20 | 29.62 | 29.92 | 28.59 | 28.79 | -3.1% | 41,650 | 120,423,648 |
| 2024-03-19 | 30.34 | 30.35 | 29.59 | 29.71 | -2.37% | 32,229 | 96,262,137 |
| 2024-03-18 | 30.1 | 30.44 | 29.53 | 30.43 | +0.9% | 30,751 | 91,907,641 |
| 2024-03-15 | 30.14 | 30.53 | 29.76 | 30.16 | -0.23% | 22,786 | 68,635,073 |
| 2024-03-14 | 30.4 | 30.79 | 29.97 | 30.23 | -0.36% | 20,313 | 61,599,312 |
| 2024-03-13 | 30.43 | 30.78 | 30.01 | 30.34 | -0.52% | 35,184 | 106,711,316 |
| 2024-03-12 | 30.44 | 31.06 | 30.29 | 30.5 | +0.2% | 48,045 | 147,300,943 |
| 2024-03-11 | 29.08 | 30.44 | 29.01 | 30.44 | +4.03% | 44,171 | 131,991,011 |
| 2024-03-08 | 28.62 | 29.34 | 28.41 | 29.26 | +2.02% | 28,607 | 82,824,677 |
| 2024-03-07 | 29.19 | 29.35 | 28.68 | 28.68 | -2.05% | 26,246 | 75,896,201 |
| 2024-03-06 | 29.86 | 30.04 | 28.93 | 29.28 | -1.94% | 38,441 | 112,626,042 |
| 2024-03-05 | 29.87 | 30.25 | 29.58 | 29.86 | -0.4% | 35,537 | 106,367,862 |
| 2024-03-04 | 30.13 | 30.41 | 29.4 | 29.98 | -1.28% | 54,561 | 162,343,769 |
| 2024-03-01 | 30.69 | 30.75 | 29.7 | 30.37 | -0.91% | 51,381 | 154,559,967 |
| 2024-02-29 | 29.8 | 30.8 | 29.8 | 30.65 | +1.49% | 41,421 | 126,019,007 |
| 2024-02-28 | 30.44 | 31.06 | 30.2 | 30.2 | -1.02% | 48,077 | 147,442,832 |
| 2024-02-27 | 30.4 | 30.51 | 30 | 30.51 | -0.23% | 36,611 | 110,720,556 |
| 2024-02-26 | 30.49 | 30.84 | 29.92 | 30.58 | -0.29% | 31,835 | 96,775,663 |
| 2024-02-23 | 30.73 | 30.93 | 30.1 | 30.67 | -0.52% | 27,043 | 82,521,746 |
| 2024-02-22 | 30.91 | 31.06 | 30.5 | 30.83 | +0.06% | 33,069 | 101,475,956 |
| 2024-02-21 | 30.86 | 31.89 | 30.58 | 30.81 | -0.29% | 47,825 | 149,935,623 |
| 2024-02-20 | 30.78 | 31.54 | 30.6 | 30.9 | 0% | 53,490 | 166,071,263 |
| 2024-02-19 | 31.59 | 31.59 | 29.85 | 30.9 | -1.12% | 61,635 | 189,498,918 |
| 2024-02-08 | 32.29 | 33.48 | 30.82 | 31.25 | -2.13% | 72,611 | 234,981,995 |
| 2024-02-07 | 30.5 | 32.55 | 29.73 | 31.93 | +7.47% | 99,158 | 313,813,603 |
| 2024-02-06 | 27.22 | 29.71 | 26.76 | 29.71 | +10% | 57,381 | 164,670,842 |
| 2024-02-05 | 26.97 | 27.68 | 26.3 | 27.01 | +0.22% | 45,376 | 122,061,448 |
| 2024-02-02 | 27.88 | 27.9 | 26.16 | 26.95 | -2.32% | 33,956 | 92,297,426 |
| 2024-02-01 | 26.97 | 28 | 26.89 | 27.59 | +1.7% | 35,403 | 97,677,722 |
| 2024-01-31 | 27.99 | 27.99 | 26.9 | 27.13 | -2.13% | 34,551 | 94,438,869 |
| 2024-01-30 | 28.79 | 28.88 | 27.66 | 27.72 | -4.25% | 28,737 | 81,171,695 |
| 2024-01-29 | 28.45 | 29.27 | 28.45 | 28.95 | +0.94% | 32,388 | 93,772,173 |
| 2024-01-26 | 29.14 | 29.29 | 28.41 | 28.68 | -2.18% | 43,014 | 123,978,867 |
| 2024-01-25 | 28.81 | 29.61 | 28.38 | 29.32 | +1.66% | 37,044 | 107,635,134 |
| 2024-01-24 | 29.04 | 29.29 | 28.01 | 28.84 | -0.21% | 29,643 | 85,012,363 |
| 2024-01-23 | 28.9 | 29.3 | 28.22 | 28.9 | -0.34% | 31,607 | 90,756,983 |
| 2024-01-22 | 30.28 | 30.45 | 28.7 | 29 | -4.7% | 29,296 | 86,781,927 |
| 2024-01-19 | 30.12 | 30.79 | 30.09 | 30.43 | +0.56% | 35,172 | 107,271,105 |
| 2024-01-18 | 30.53 | 30.53 | 29.66 | 30.26 | -1.18% | 49,581 | 148,962,869 |
| 2024-01-17 | 30.85 | 31.32 | 30.62 | 30.62 | -0.71% | 33,683 | 104,295,256 |
| 2024-01-16 | 30.97 | 31.54 | 30.38 | 30.84 | -0.68% | 39,403 | 121,304,529 |
| 2024-01-15 | 29.95 | 31.5 | 29.65 | 31.05 | +2.64% | 41,793 | 129,726,817 |
| 2024-01-12 | 30.1 | 30.6 | 29.99 | 30.25 | -0.92% | 48,924 | 147,734,501 |
| 2024-01-11 | 31.02 | 31.02 | 30.38 | 30.53 | -1.67% | 49,011 | 150,006,805 |
| 2024-01-10 | 30.81 | 31.84 | 30.66 | 31.05 | +0.62% | 59,566 | 185,929,880 |
| 2024-01-09 | 30.83 | 31.01 | 30.08 | 30.86 | +0.29% | 63,878 | 195,540,595 |
| 2024-01-08 | 31.73 | 31.74 | 30.77 | 30.77 | -3.09% | 66,847 | 207,692,047 |
| 2024-01-05 | 32.18 | 32.37 | 31.49 | 31.75 | -1.4% | 66,013 | 210,807,964 |
| 2024-01-04 | 31.16 | 32.27 | 30.7 | 32.2 | +3.34% | 88,278 | 280,707,666 |
| 2024-01-03 | 31.07 | 31.67 | 30.78 | 31.16 | -0.13% | 57,187 | 178,172,430 |
| 2024-01-02 | 29.77 | 31.3 | 29.41 | 31.2 | +4.38% | 89,813 | 276,956,768 |
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：