股票概览
34.69
-2.31%
-0.82
35.16
开盘价
36.89
最高价
34.01
最低价
67,911
成交量
数据更新至: 2025-03-25
技术指标
34.62
MA5 (5日均线)
33.75
MA10 (10日均线)
31.65
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 35.16 | 36.89 | 34.01 | 34.69 | -2.31% | 67,911 | 240,195,524 |
| 2025-03-24 | 34.55 | 36.39 | 33.85 | 35.51 | +1.78% | 110,783 | 390,732,016 |
| 2025-03-21 | 34 | 36.5 | 33.89 | 34.89 | +1.96% | 123,159 | 435,305,161 |
| 2025-03-20 | 33.15 | 34.6 | 32.5 | 34.22 | +1.33% | 87,869 | 296,184,471 |
| 2025-03-19 | 34.08 | 35.5 | 33.3 | 33.77 | +1.08% | 124,887 | 427,174,153 |
| 2025-03-18 | 31.11 | 34.36 | 30.6 | 33.41 | +6.4% | 113,441 | 366,083,688 |
| 2025-03-17 | 31.42 | 32.9 | 30.59 | 31.4 | -6.49% | 84,206 | 266,191,947 |
| 2025-03-14 | 31.64 | 34.57 | 31.2 | 33.58 | +6.23% | 86,615 | 284,801,029 |
| 2025-03-13 | 34.29 | 34.4 | 31.2 | 31.61 | -8.11% | 101,980 | 329,444,052 |
| 2025-03-12 | 31.56 | 34.43 | 31.01 | 34.4 | +9.9% | 104,909 | 349,371,405 |
| 2025-03-11 | 31.05 | 31.9 | 30.61 | 31.3 | -1.26% | 55,247 | 172,885,761 |
| 2025-03-10 | 30.42 | 31.77 | 29.5 | 31.7 | +4.34% | 106,599 | 327,281,786 |
| 2025-03-07 | 30.11 | 30.5 | 29.7 | 30.38 | +0.83% | 51,544 | 155,561,404 |
| 2025-03-06 | 29.69 | 30.7 | 29.2 | 30.13 | +1.38% | 86,001 | 258,581,443 |
| 2025-03-05 | 30.01 | 31.08 | 27.83 | 29.72 | -1.26% | 114,125 | 337,042,804 |
| 2025-03-04 | 28.65 | 31.6 | 28.2 | 30.1 | +4.48% | 162,706 | 491,835,879 |
| 2025-03-03 | 26.52 | 28.81 | 26.09 | 28.81 | +10% | 83,084 | 231,715,887 |
| 2025-02-28 | 28.06 | 28.06 | 26.11 | 26.19 | -7.39% | 62,349 | 166,977,764 |
| 2025-02-27 | 28.8 | 28.93 | 27.8 | 28.28 | -2.04% | 60,128 | 170,261,772 |
| 2025-02-26 | 28.05 | 30 | 28.05 | 28.87 | +2.09% | 82,944 | 242,488,717 |
| 2025-02-25 | 27.77 | 28.87 | 27.69 | 28.28 | -0.04% | 56,723 | 161,529,593 |
| 2025-02-24 | 28.32 | 28.72 | 27.28 | 28.29 | -1.33% | 72,950 | 204,465,325 |
| 2025-02-21 | 28.66 | 28.9 | 28.12 | 28.67 | +0.24% | 82,202 | 234,744,986 |
| 2025-02-20 | 28.82 | 29.24 | 27.99 | 28.6 | -1.89% | 94,155 | 268,231,601 |
| 2025-02-19 | 27.9 | 29.2 | 27.9 | 29.15 | +3.92% | 107,227 | 309,145,235 |
| 2025-02-18 | 28 | 29.5 | 27.56 | 28.05 | -0.74% | 129,716 | 369,647,362 |
| 2025-02-17 | 26.9 | 28.64 | 26.82 | 28.26 | +3.63% | 162,389 | 454,526,787 |
| 2025-02-14 | 26.05 | 28.14 | 26 | 27.27 | +6.61% | 168,943 | 468,893,585 |
| 2025-02-13 | 26.29 | 26.52 | 25.53 | 25.58 | -3% | 57,378 | 148,964,753 |
| 2025-02-12 | 26.1 | 27.18 | 26.1 | 26.37 | +1.58% | 98,360 | 261,709,953 |
| 2025-02-11 | 26 | 26.18 | 25.2 | 25.96 | -1.07% | 49,493 | 126,805,684 |
| 2025-02-10 | 26.18 | 26.41 | 25 | 26.24 | +0.38% | 82,934 | 214,100,616 |
| 2025-02-07 | 26.92 | 26.97 | 25.8 | 26.14 | -3.15% | 95,458 | 251,985,786 |
| 2025-02-06 | 25.43 | 27.5 | 25.35 | 26.99 | +5.02% | 89,536 | 237,609,086 |
| 2025-02-05 | 25.43 | 26.06 | 24.77 | 25.7 | +1.1% | 36,359 | 92,592,376 |
| 2025-01-27 | 25.72 | 26.8 | 25.4 | 25.42 | -2.42% | 44,711 | 115,861,068 |
| 2025-01-24 | 25.25 | 26.2 | 25.25 | 26.05 | +2.2% | 43,109 | 111,516,659 |
| 2025-01-23 | 25.8 | 26.37 | 25.49 | 25.49 | -1.35% | 60,941 | 157,527,185 |
| 2025-01-22 | 26.15 | 26.46 | 25.19 | 25.84 | -3% | 67,610 | 174,171,977 |
| 2025-01-21 | 25.09 | 26.9 | 24.77 | 26.64 | +6.77% | 115,830 | 299,907,221 |
| 2025-01-20 | 25.2 | 25.22 | 24.26 | 24.95 | +0.4% | 68,367 | 169,342,039 |
| 2025-01-17 | 24.85 | 25.15 | 24.06 | 24.85 | -0.76% | 58,231 | 143,154,993 |
| 2025-01-16 | 24.96 | 25.55 | 24.4 | 25.04 | +1.62% | 59,169 | 147,806,321 |
| 2025-01-15 | 25.55 | 25.56 | 24.47 | 24.64 | -0.32% | 100,392 | 250,402,430 |
| 2025-01-14 | 22.4 | 24.72 | 22.3 | 24.72 | +10.01% | 70,930 | 169,877,481 |
| 2025-01-13 | 22.7 | 23.4 | 22.3 | 22.47 | -5.39% | 52,759 | 120,272,102 |
| 2025-01-10 | 23.78 | 24.57 | 23.57 | 23.75 | +0.21% | 66,394 | 160,299,069 |
| 2025-01-09 | 23.13 | 23.98 | 22.9 | 23.7 | +1.85% | 46,993 | 110,499,721 |
| 2025-01-08 | 23.09 | 23.89 | 22.4 | 23.27 | +0.65% | 40,566 | 93,614,369 |
| 2025-01-07 | 22.4 | 23.14 | 22.34 | 23.12 | +3.86% | 33,017 | 74,908,116 |
| 2025-01-06 | 22.86 | 23.38 | 21.88 | 22.26 | -2.96% | 37,390 | 84,396,626 |
| 2025-01-03 | 23.4 | 23.97 | 22.9 | 22.94 | -1.12% | 55,509 | 129,780,026 |
| 2025-01-02 | 23 | 24 | 22.91 | 23.2 | -1.4% | 44,522 | 104,178,938 |
| 2024-12-31 | 24.12 | 24.29 | 23.11 | 23.53 | -3.13% | 61,403 | 144,392,463 |
| 2024-12-30 | 25.16 | 25.16 | 24.01 | 24.29 | -3.99% | 65,616 | 160,315,026 |
| 2024-12-27 | 26.89 | 27.03 | 24.99 | 25.3 | -4.06% | 131,538 | 336,717,892 |
| 2024-12-26 | 24 | 26.37 | 23.58 | 26.37 | +10.01% | 101,958 | 259,738,828 |
| 2024-12-25 | 23.89 | 24.42 | 22.83 | 23.97 | -0.42% | 48,950 | 115,540,342 |
| 2024-12-24 | 23.18 | 24.2 | 22.6 | 24.07 | +4.83% | 59,573 | 139,650,021 |
| 2024-12-23 | 24.82 | 25.06 | 22.9 | 22.96 | -7.79% | 60,837 | 142,942,109 |
| 2024-12-20 | 24.3 | 25.5 | 24.12 | 24.9 | +2.47% | 76,560 | 191,515,910 |
| 2024-12-19 | 24 | 24.54 | 23.4 | 24.3 | -0.29% | 75,915 | 181,587,516 |
| 2024-12-18 | 22.76 | 24.98 | 22.61 | 24.37 | +6.61% | 93,670 | 223,902,621 |
| 2024-12-17 | 23.82 | 23.97 | 22.8 | 22.86 | -3.54% | 49,213 | 114,511,339 |
| 2024-12-16 | 24.6 | 24.7 | 23.63 | 23.7 | -4.44% | 57,148 | 136,893,116 |
| 2024-12-13 | 24.99 | 25.25 | 24 | 24.8 | -2.36% | 95,102 | 233,128,738 |
| 2024-12-12 | 26.89 | 27.63 | 24.73 | 25.4 | -0.39% | 123,891 | 321,987,282 |
| 2024-12-11 | 26.92 | 26.92 | 25.1 | 25.5 | -4.89% | 114,735 | 293,920,981 |
| 2024-12-10 | 28 | 28.8 | 26.56 | 26.81 | -1% | 153,027 | 424,785,072 |
| 2024-12-09 | 26 | 27.29 | 25.7 | 27.08 | +5.95% | 110,263 | 294,675,763 |
| 2024-12-06 | 26.69 | 26.8 | 24.85 | 25.56 | -4.27% | 127,913 | 328,631,489 |
| 2024-12-05 | 24.7 | 27.29 | 24.6 | 26.7 | +7.14% | 139,316 | 366,175,252 |
| 2024-12-04 | 24.27 | 25.34 | 23.81 | 24.92 | +2.64% | 132,039 | 327,335,843 |
| 2024-12-03 | 23.96 | 25 | 23 | 24.28 | +6.68% | 204,470 | 492,766,761 |
| 2024-12-02 | 22.7 | 22.76 | 21.44 | 22.76 | +10% | 66,710 | 150,182,018 |
| 2024-11-29 | 20.51 | 21 | 20.09 | 20.69 | +0.83% | 42,254 | 86,713,369 |
| 2024-11-28 | 20.8 | 20.94 | 20.31 | 20.52 | -1.35% | 39,785 | 82,019,379 |
| 2024-11-27 | 21.35 | 21.41 | 20.37 | 20.8 | -2.58% | 54,396 | 112,418,562 |
| 2024-11-26 | 22.55 | 22.55 | 21.19 | 21.35 | -5.66% | 51,233 | 110,502,363 |
| 2024-11-25 | 22.24 | 22.95 | 22.14 | 22.63 | +2.35% | 34,243 | 77,362,226 |
| 2024-11-22 | 23.32 | 24.05 | 22.08 | 22.11 | -6.39% | 63,654 | 145,908,391 |
| 2024-11-21 | 23.42 | 24.12 | 23.08 | 23.62 | +2.47% | 71,951 | 170,267,561 |
| 2024-11-20 | 23.58 | 23.58 | 22.7 | 23.05 | -1.83% | 50,705 | 116,853,229 |
| 2024-11-19 | 23.15 | 23.53 | 22.77 | 23.48 | +1.65% | 61,513 | 142,559,350 |
| 2024-11-18 | 22.02 | 23.87 | 21.7 | 23.1 | +5% | 93,986 | 214,681,602 |
| 2024-11-15 | 22.2 | 22.8 | 21.73 | 22 | -0.9% | 46,212 | 102,882,093 |
| 2024-11-14 | 23.11 | 23.18 | 22.03 | 22.2 | -3.9% | 52,384 | 118,355,158 |
| 2024-11-13 | 23.5 | 23.97 | 22.24 | 23.1 | -3.06% | 81,934 | 188,554,457 |
| 2024-11-12 | 25.47 | 25.5 | 23.6 | 23.83 | -6.07% | 118,619 | 290,621,186 |
| 2024-11-11 | 23.1 | 25.39 | 23.1 | 25.37 | +9.92% | 148,060 | 364,718,114 |
| 2024-11-08 | 22.89 | 23.91 | 21.95 | 23.08 | +1.76% | 148,861 | 340,503,376 |
| 2024-11-07 | 21.4 | 22.69 | 21.38 | 22.68 | +8.67% | 182,600 | 403,402,703 |
| 2024-11-06 | 19.61 | 21.54 | 19.39 | 20.87 | +6.59% | 144,967 | 302,018,120 |
| 2024-11-05 | 19.35 | 19.74 | 19.05 | 19.58 | +1.08% | 34,929 | 67,791,559 |
| 2024-11-04 | 18.72 | 19.44 | 18.68 | 19.37 | +3.47% | 21,350 | 41,136,579 |
| 2024-11-01 | 19.32 | 19.48 | 18.66 | 18.72 | -3.06% | 23,954 | 45,304,143 |
| 2024-10-31 | 19.25 | 19.5 | 19.03 | 19.31 | -0.36% | 23,085 | 44,440,896 |
| 2024-10-30 | 19.79 | 19.95 | 19.1 | 19.38 | -2.07% | 37,229 | 72,511,313 |
| 2024-10-29 | 20.42 | 20.49 | 19.77 | 19.79 | -2.61% | 26,766 | 53,621,167 |
| 2024-10-28 | 20.29 | 20.39 | 20.12 | 20.32 | 0% | 28,204 | 57,068,438 |
| 2024-10-25 | 20.57 | 20.74 | 20.14 | 20.32 | +0.74% | 27,542 | 55,860,925 |
| 2024-10-24 | 20.8 | 20.93 | 20.14 | 20.17 | -0.93% | 33,302 | 68,273,703 |
| 2024-10-23 | 19.74 | 20.74 | 19.64 | 20.36 | +3.09% | 57,412 | 116,870,218 |
| 2024-10-22 | 19.59 | 19.92 | 19.44 | 19.75 | +1.18% | 28,551 | 56,279,786 |
| 2024-10-21 | 19 | 19.8 | 19 | 19.52 | +2.31% | 42,004 | 81,694,109 |
| 2024-10-18 | 18.59 | 19.29 | 18.52 | 19.08 | +2.58% | 39,277 | 74,440,976 |
| 2024-10-17 | 18.88 | 19.08 | 18.6 | 18.6 | -1.43% | 25,728 | 48,515,383 |
| 2024-10-16 | 18.9 | 19.08 | 18.68 | 18.87 | -1.1% | 19,981 | 37,697,889 |
| 2024-10-15 | 19.68 | 19.68 | 18.92 | 19.08 | -2.15% | 34,107 | 65,751,789 |
| 2024-10-14 | 19.5 | 19.6 | 18.89 | 19.5 | -0.05% | 35,842 | 69,112,839 |
| 2024-10-11 | 19.89 | 20.01 | 19.42 | 19.51 | -1.32% | 32,891 | 64,714,947 |
| 2024-10-10 | 19.74 | 20.3 | 19.5 | 19.77 | +0.36% | 36,237 | 72,040,253 |
| 2024-10-09 | 21.21 | 21.21 | 19.5 | 19.7 | -8.88% | 52,665 | 106,711,442 |
| 2024-10-08 | 23.45 | 23.46 | 20.8 | 21.62 | +1.36% | 94,008 | 205,532,791 |
| 2024-09-30 | 19.9 | 21.45 | 19.76 | 21.33 | +8.83% | 80,883 | 167,053,793 |
| 2024-09-27 | 19.06 | 19.64 | 19.06 | 19.6 | +3.43% | 22,287 | 43,320,679 |
| 2024-09-26 | 18.35 | 18.98 | 18.23 | 18.95 | +2.82% | 34,439 | 64,526,712 |
| 2024-09-25 | 18.15 | 18.67 | 18.08 | 18.43 | +1.94% | 53,222 | 97,806,199 |
| 2024-09-24 | 17.93 | 18.3 | 17.62 | 18.08 | +0.67% | 35,156 | 63,244,687 |
| 2024-09-23 | 18.14 | 18.39 | 17.76 | 17.96 | -0.94% | 28,555 | 51,326,490 |
| 2024-09-20 | 18.05 | 18.23 | 17.77 | 18.13 | +0.06% | 20,433 | 36,814,409 |
| 2024-09-19 | 17.59 | 18.29 | 17.59 | 18.12 | +2.37% | 24,365 | 43,890,552 |
| 2024-09-18 | 17.75 | 18.1 | 17.38 | 17.7 | -0.67% | 26,979 | 47,786,803 |
| 2024-09-13 | 17.94 | 18.3 | 17.6 | 17.82 | -1.22% | 35,486 | 63,599,989 |
| 2024-09-12 | 17.88 | 18.16 | 17.5 | 18.04 | +2.33% | 31,572 | 56,429,091 |
| 2024-09-11 | 17.35 | 18 | 17.12 | 17.63 | +1.21% | 19,640 | 34,780,006 |
| 2024-09-10 | 17.38 | 17.46 | 17 | 17.42 | +1.28% | 19,113 | 32,918,661 |
| 2024-09-09 | 17.02 | 17.27 | 16.82 | 17.2 | 0% | 22,281 | 38,062,247 |
| 2024-09-06 | 17.9 | 17.9 | 17.12 | 17.2 | -2.99% | 22,641 | 39,447,995 |
| 2024-09-05 | 18.22 | 18.22 | 17.68 | 17.73 | -1.72% | 23,547 | 42,148,877 |
| 2024-09-04 | 18.2 | 18.29 | 17.98 | 18.04 | -0.77% | 13,620 | 24,667,692 |
| 2024-09-03 | 17.89 | 18.3 | 17.89 | 18.18 | +0.89% | 25,864 | 47,015,959 |
| 2024-09-02 | 18.18 | 18.67 | 17.92 | 18.02 | -0.77% | 31,690 | 57,410,767 |
| 2024-08-30 | 17.79 | 18.37 | 17.75 | 18.16 | +2.43% | 31,929 | 57,828,244 |
| 2024-08-29 | 17.3 | 17.76 | 17.14 | 17.73 | +2.54% | 32,505 | 56,841,406 |
| 2024-08-28 | 17 | 17.36 | 16.61 | 17.29 | +2.31% | 36,421 | 62,229,279 |
| 2024-08-27 | 16.51 | 17.05 | 16.28 | 16.9 | +1.93% | 35,371 | 59,423,948 |
| 2024-08-26 | 15.46 | 16.77 | 15.36 | 16.58 | +8.44% | 46,386 | 75,846,095 |
| 2024-08-23 | 15.45 | 15.56 | 15.23 | 15.29 | -0.97% | 7,763 | 11,907,200 |
| 2024-08-22 | 15.88 | 16.03 | 15.4 | 15.44 | -2.77% | 11,000 | 17,114,240 |
| 2024-08-21 | 15.9 | 16.06 | 15.77 | 15.88 | -0.13% | 9,635 | 15,332,840 |
| 2024-08-20 | 16.69 | 16.77 | 15.88 | 15.9 | -4.9% | 23,766 | 38,453,355 |
| 2024-08-19 | 16.39 | 17.48 | 16.25 | 16.72 | +2.01% | 32,678 | 55,177,166 |
| 2024-08-16 | 16.74 | 16.74 | 16.36 | 16.39 | -1.03% | 7,073 | 11,690,716 |
| 2024-08-15 | 16.38 | 16.65 | 16.14 | 16.56 | +1.1% | 8,690 | 14,335,077 |
| 2024-08-14 | 16.64 | 16.64 | 16.33 | 16.38 | -0.97% | 7,110 | 11,657,739 |
| 2024-08-13 | 16.27 | 16.65 | 16.13 | 16.54 | +1.66% | 10,216 | 16,785,196 |
| 2024-08-12 | 16.17 | 16.45 | 16.05 | 16.27 | +0.68% | 8,358 | 13,597,403 |
| 2024-08-09 | 16.25 | 16.36 | 16.07 | 16.16 | -0.25% | 9,296 | 15,068,920 |
| 2024-08-08 | 16.34 | 16.45 | 15.84 | 16.2 | -0.92% | 13,919 | 22,382,386 |
| 2024-08-07 | 16.15 | 16.38 | 16.06 | 16.35 | +1.24% | 11,030 | 17,929,961 |
| 2024-08-06 | 16.08 | 16.2 | 15.93 | 16.15 | +1.38% | 9,039 | 14,533,153 |
| 2024-08-05 | 16.32 | 16.59 | 15.91 | 15.93 | -3.22% | 12,423 | 20,124,014 |
| 2024-08-02 | 16.9 | 16.9 | 16.43 | 16.46 | -2.14% | 9,680 | 16,096,716 |
| 2024-08-01 | 17 | 17.03 | 16.71 | 16.82 | -0.47% | 12,571 | 21,214,695 |
| 2024-07-31 | 16.52 | 16.95 | 16.31 | 16.9 | +3.3% | 16,963 | 28,407,022 |
| 2024-07-30 | 16.39 | 16.57 | 16.14 | 16.36 | -0.18% | 7,983 | 13,042,166 |
| 2024-07-29 | 16.67 | 16.73 | 16.3 | 16.39 | -1.68% | 10,966 | 18,079,865 |
| 2024-07-26 | 16.48 | 16.75 | 16.22 | 16.67 | +2.96% | 14,913 | 24,741,369 |
| 2024-07-25 | 15.9 | 16.3 | 15.8 | 16.19 | +1.12% | 12,817 | 20,644,946 |
| 2024-07-24 | 16.58 | 16.6 | 15.95 | 16.01 | -3.38% | 15,977 | 25,790,126 |
| 2024-07-23 | 16.68 | 17.07 | 16.54 | 16.57 | -3.04% | 13,526 | 22,713,243 |
| 2024-07-22 | 17.03 | 17.21 | 16.88 | 17.09 | +0.41% | 9,510 | 16,189,859 |
| 2024-07-19 | 17.04 | 17.27 | 16.82 | 17.02 | +0.35% | 10,816 | 18,475,402 |
| 2024-07-18 | 17 | 17.09 | 16.63 | 16.96 | -0.93% | 13,918 | 23,428,123 |
| 2024-07-17 | 17.8 | 17.8 | 17.1 | 17.12 | -3% | 14,407 | 24,875,892 |
| 2024-07-16 | 17.63 | 17.88 | 17.57 | 17.65 | -0.56% | 10,408 | 18,384,183 |
| 2024-07-15 | 18.27 | 18.27 | 17.63 | 17.75 | -2.63% | 13,759 | 24,541,817 |
| 2024-07-12 | 18.3 | 18.3 | 18.03 | 18.23 | -0.16% | 10,518 | 19,098,278 |
| 2024-07-11 | 18.3 | 18.36 | 18 | 18.26 | +2.76% | 14,830 | 26,978,535 |
| 2024-07-10 | 17.45 | 18.2 | 17.32 | 17.77 | +1.83% | 15,585 | 27,862,207 |
| 2024-07-09 | 17.17 | 17.47 | 16.88 | 17.45 | +3.01% | 17,102 | 29,423,618 |
| 2024-07-08 | 17.71 | 17.71 | 16.86 | 16.94 | -3.26% | 12,766 | 21,817,477 |
| 2024-07-05 | 17.96 | 17.96 | 17.21 | 17.51 | -1.24% | 12,074 | 21,062,083 |
| 2024-07-04 | 18.13 | 18.34 | 17.51 | 17.73 | -2.21% | 12,531 | 22,401,598 |
| 2024-07-03 | 18.32 | 18.53 | 18.1 | 18.13 | -0.71% | 10,843 | 19,797,335 |
| 2024-07-02 | 18.52 | 18.56 | 18.18 | 18.26 | -1.56% | 8,687 | 15,922,612 |
| 2024-07-01 | 18.33 | 18.57 | 18.24 | 18.55 | +1.2% | 11,679 | 21,531,590 |
| 2024-06-28 | 18.61 | 18.61 | 18.1 | 18.33 | +0.38% | 9,146 | 16,841,727 |
| 2024-06-27 | 18.69 | 18.76 | 18.23 | 18.26 | -2.35% | 11,695 | 21,592,945 |
| 2024-06-26 | 18.28 | 18.81 | 18.22 | 18.7 | +1.3% | 17,158 | 31,895,280 |
| 2024-06-25 | 18.27 | 19.08 | 18.03 | 18.46 | +2.84% | 21,209 | 39,275,274 |
| 2024-06-24 | 19.09 | 19.09 | 17.87 | 17.95 | -5.97% | 22,759 | 41,520,732 |
| 2024-06-21 | 19.52 | 19.52 | 19.01 | 19.09 | -2.25% | 13,070 | 25,102,439 |
| 2024-06-20 | 20.18 | 20.25 | 19.51 | 19.53 | -3.56% | 14,557 | 28,789,870 |
| 2024-06-19 | 20.34 | 20.51 | 20.21 | 20.25 | -0.69% | 14,043 | 28,605,394 |
| 2024-06-18 | 19.7 | 20.45 | 19.7 | 20.39 | +2.98% | 22,049 | 44,599,307 |
| 2024-06-17 | 19.68 | 20.1 | 19.31 | 19.8 | +1.28% | 19,786 | 39,178,480 |
| 2024-06-14 | 19.79 | 19.79 | 19.3 | 19.55 | -0.26% | 11,130 | 21,640,712 |
| 2024-06-13 | 19.92 | 19.92 | 19.5 | 19.6 | -0.46% | 9,009 | 17,721,067 |
| 2024-06-12 | 19.61 | 19.86 | 19.47 | 19.69 | +0.36% | 9,287 | 18,306,319 |
| 2024-06-11 | 20 | 20 | 19.28 | 19.62 | -0.76% | 11,107 | 21,640,827 |
| 2024-06-07 | 19.7 | 19.97 | 19.5 | 19.77 | +1.18% | 10,574 | 20,846,197 |
| 2024-06-06 | 20.55 | 20.72 | 19.46 | 19.54 | -5.1% | 31,577 | 62,854,775 |
| 2024-06-05 | 20.58 | 20.87 | 20.44 | 20.59 | -0.44% | 22,973 | 47,557,542 |
| 2024-06-04 | 21.09 | 21.09 | 20.16 | 20.68 | -1.85% | 21,268 | 43,578,544 |
| 2024-06-03 | 21.34 | 21.4 | 20.75 | 21.07 | -1.27% | 17,135 | 36,219,075 |
| 2024-05-31 | 21.09 | 21.46 | 21.08 | 21.34 | +1.19% | 22,970 | 48,964,953 |
| 2024-05-30 | 20.98 | 21.25 | 20.85 | 21.09 | -0.09% | 16,639 | 35,073,987 |
| 2024-05-29 | 20.42 | 21.18 | 20.22 | 21.11 | +3.38% | 22,735 | 47,503,525 |
| 2024-05-28 | 20.1 | 20.66 | 20.02 | 20.42 | +0.84% | 15,984 | 32,648,311 |
| 2024-05-27 | 20.41 | 20.52 | 19.96 | 20.25 | -0.69% | 15,892 | 31,965,418 |
| 2024-05-24 | 20.66 | 20.92 | 20.39 | 20.39 | -1.31% | 17,352 | 35,740,731 |
| 2024-05-23 | 21.24 | 21.24 | 20.66 | 20.66 | -2.68% | 22,969 | 47,963,373 |
| 2024-05-22 | 21 | 21.29 | 20.75 | 21.23 | +2.02% | 21,415 | 45,288,610 |
| 2024-05-21 | 21.33 | 21.45 | 20.81 | 20.81 | -2.25% | 22,149 | 46,420,813 |
| 2024-05-20 | 21.38 | 21.68 | 21.15 | 21.29 | -0.47% | 37,497 | 80,125,248 |
| 2024-05-17 | 21.65 | 21.71 | 21.27 | 21.39 | -0.37% | 18,490 | 39,649,343 |
| 2024-05-16 | 21.56 | 21.75 | 21.35 | 21.47 | -0.42% | 24,057 | 51,652,683 |
| 2024-05-15 | 21.74 | 21.96 | 21.46 | 21.56 | -0.92% | 22,583 | 49,086,117 |
| 2024-05-14 | 21.22 | 21.82 | 21.21 | 21.76 | +2.54% | 27,920 | 60,233,804 |
| 2024-05-13 | 21.64 | 21.64 | 21.05 | 21.22 | -2.79% | 24,281 | 51,836,252 |
| 2024-05-10 | 21.85 | 22 | 21.55 | 21.83 | +0.23% | 23,698 | 51,536,284 |
| 2024-05-09 | 21.39 | 22.05 | 21.3 | 21.78 | +1.63% | 33,918 | 73,904,996 |
| 2024-05-08 | 21.68 | 21.97 | 21.41 | 21.43 | -1.74% | 30,660 | 66,516,436 |
| 2024-05-07 | 21.81 | 21.88 | 21.66 | 21.81 | -0.73% | 27,703 | 60,249,482 |
| 2024-05-06 | 22.25 | 22.27 | 21.63 | 21.97 | +0.14% | 43,710 | 95,660,107 |
| 2024-04-30 | 21.43 | 22.05 | 21.3 | 21.94 | +3.98% | 75,615 | 164,743,157 |
| 2024-04-29 | 21.01 | 21.21 | 20.6 | 21.1 | +3.18% | 44,203 | 92,429,124 |
| 2024-04-26 | 20.27 | 20.58 | 20.19 | 20.45 | +1.09% | 38,310 | 78,210,820 |
| 2024-04-25 | 20.26 | 20.8 | 20.17 | 20.23 | -1.7% | 39,651 | 80,732,717 |
| 2024-04-24 | 20.52 | 21.5 | 20.42 | 20.58 | +4.26% | 58,386 | 121,598,565 |
| 2024-04-23 | 19.68 | 19.94 | 19.46 | 19.74 | +1.44% | 21,207 | 41,807,399 |
| 2024-04-22 | 19.68 | 19.87 | 18.88 | 19.46 | -1.57% | 25,264 | 49,178,822 |
| 2024-04-19 | 20.25 | 20.25 | 19.55 | 19.77 | -2.37% | 40,594 | 80,552,357 |
| 2024-04-18 | 20.35 | 20.79 | 20.01 | 20.25 | -1.7% | 46,871 | 95,662,009 |
| 2024-04-17 | 19.61 | 21.2 | 19.6 | 20.6 | +3.31% | 59,160 | 121,492,436 |
| 2024-04-16 | 21.61 | 21.65 | 19.94 | 19.94 | -9.98% | 59,671 | 120,292,741 |
| 2024-04-15 | 23.8 | 23.8 | 21.5 | 22.15 | -6.14% | 85,246 | 191,210,601 |
| 2024-04-12 | 23.03 | 24.5 | 23 | 23.6 | +0.43% | 122,156 | 291,139,426 |
| 2024-04-11 | 22.42 | 23.5 | 22.23 | 23.5 | +2.09% | 121,242 | 278,107,354 |
| 2024-04-10 | 21.55 | 23.52 | 21.4 | 23.02 | +6.72% | 148,147 | 336,369,138 |
| 2024-04-09 | 22.68 | 22.7 | 21.51 | 21.57 | -2.71% | 117,119 | 257,404,551 |
| 2024-04-08 | 20.15 | 22.17 | 20.15 | 22.17 | +10.02% | 74,499 | 161,395,319 |
| 2024-04-03 | 20.66 | 20.78 | 19.93 | 20.15 | -3.26% | 28,024 | 56,602,678 |
| 2024-04-02 | 20.95 | 21.28 | 20.55 | 20.83 | -0.38% | 29,791 | 62,225,433 |
| 2024-04-01 | 20.35 | 21.98 | 20.33 | 20.91 | +3.93% | 35,954 | 76,110,359 |
| 2024-03-29 | 20.4 | 20.5 | 19.91 | 20.12 | +0.45% | 18,736 | 37,795,570 |
| 2024-03-28 | 19.31 | 20.29 | 19.31 | 20.03 | +2.77% | 24,542 | 48,944,451 |
| 2024-03-27 | 20.67 | 20.82 | 19.42 | 19.49 | -5.66% | 27,924 | 55,991,718 |
| 2024-03-26 | 20.32 | 20.86 | 20.18 | 20.66 | +1.67% | 27,897 | 57,364,414 |
| 2024-03-25 | 20.96 | 21.23 | 20.3 | 20.32 | -3.56% | 26,020 | 54,001,409 |
| 2024-03-22 | 21.77 | 21.77 | 20.98 | 21.07 | -3.17% | 28,437 | 60,466,163 |
| 2024-03-21 | 21.88 | 21.99 | 21.48 | 21.76 | -0.55% | 25,287 | 54,989,361 |
| 2024-03-20 | 21.77 | 21.97 | 21.61 | 21.88 | +0.41% | 24,077 | 52,413,348 |
| 2024-03-19 | 21.93 | 22.15 | 21.69 | 21.79 | -0.5% | 27,341 | 59,833,738 |
| 2024-03-18 | 21.79 | 21.98 | 21.55 | 21.9 | +1.44% | 28,939 | 63,000,320 |
| 2024-03-15 | 21.19 | 21.59 | 20.91 | 21.59 | +1.89% | 30,195 | 64,285,936 |
| 2024-03-14 | 21.47 | 21.59 | 20.84 | 21.19 | -1.26% | 28,744 | 61,041,685 |
| 2024-03-13 | 21.47 | 21.67 | 21.25 | 21.46 | -0.05% | 35,934 | 77,102,310 |
| 2024-03-12 | 21.03 | 21.48 | 20.78 | 21.47 | +2.43% | 41,074 | 87,067,377 |
| 2024-03-11 | 20.16 | 20.96 | 20.16 | 20.96 | +3.46% | 30,480 | 62,896,404 |
| 2024-03-08 | 20.47 | 20.6 | 19.92 | 20.26 | -0.64% | 23,637 | 47,718,062 |
| 2024-03-07 | 21.09 | 21.37 | 20.34 | 20.39 | -2.63% | 26,266 | 54,454,816 |
| 2024-03-06 | 20.93 | 21.2 | 20.56 | 20.94 | +0.62% | 20,179 | 42,142,593 |
| 2024-03-05 | 20.96 | 21.3 | 20.62 | 20.81 | -2.07% | 24,180 | 50,546,051 |
| 2024-03-04 | 21.55 | 21.65 | 20.87 | 21.25 | -1.76% | 26,397 | 55,894,630 |
| 2024-03-01 | 21.67 | 21.99 | 21.37 | 21.63 | +0.7% | 27,837 | 60,160,864 |
| 2024-02-29 | 20 | 21.5 | 20 | 21.48 | +4.99% | 31,530 | 66,416,121 |
| 2024-02-28 | 22.5 | 22.74 | 20.4 | 20.46 | -8.74% | 52,971 | 115,441,509 |
| 2024-02-27 | 21.53 | 22.42 | 21.41 | 22.42 | +2.61% | 38,855 | 86,072,216 |
| 2024-02-26 | 21.45 | 22.66 | 21.22 | 21.85 | +4.15% | 46,159 | 100,755,102 |
| 2024-02-23 | 20.21 | 21.06 | 20.2 | 20.98 | +3.81% | 29,784 | 61,636,277 |
| 2024-02-22 | 20.05 | 20.38 | 19.8 | 20.21 | +0.9% | 24,276 | 48,739,215 |
| 2024-02-21 | 19.42 | 20.56 | 19.18 | 20.03 | +2.51% | 32,059 | 64,550,872 |
| 2024-02-20 | 19.37 | 19.69 | 19 | 19.54 | +0.31% | 20,104 | 39,105,041 |
| 2024-02-19 | 19.07 | 19.9 | 19.07 | 19.48 | +2.36% | 36,163 | 70,563,105 |
| 2024-02-08 | 17.26 | 19.04 | 17.05 | 19.03 | +9.94% | 42,409 | 77,723,632 |
| 2024-02-07 | 17.5 | 18.2 | 17.03 | 17.31 | -0.97% | 32,488 | 57,479,005 |
| 2024-02-06 | 16.53 | 17.76 | 15.31 | 17.48 | +4.86% | 31,438 | 52,221,582 |
| 2024-02-05 | 18.05 | 18.05 | 16.43 | 16.67 | -8.36% | 36,618 | 62,061,490 |
| 2024-02-02 | 19.27 | 19.57 | 17.57 | 18.19 | -5.21% | 26,021 | 48,126,915 |
| 2024-02-01 | 19.34 | 19.74 | 18.94 | 19.19 | -1.03% | 19,022 | 36,803,330 |
| 2024-01-31 | 20.46 | 20.66 | 19.27 | 19.39 | -4.76% | 22,502 | 44,597,126 |
| 2024-01-30 | 20.97 | 21.2 | 20.33 | 20.36 | -3.74% | 19,841 | 41,130,196 |
| 2024-01-29 | 22.14 | 22.42 | 21.11 | 21.15 | -4.82% | 19,479 | 41,927,326 |
| 2024-01-26 | 22.27 | 22.56 | 22.1 | 22.22 | -0.98% | 16,972 | 37,848,084 |
| 2024-01-25 | 21.7 | 22.46 | 21.58 | 22.44 | +2.84% | 20,250 | 44,716,004 |
| 2024-01-24 | 21.66 | 22.05 | 20.98 | 21.82 | +0.79% | 19,832 | 42,780,049 |
| 2024-01-23 | 21.49 | 21.86 | 21.18 | 21.65 | +0.32% | 19,542 | 42,183,794 |
| 2024-01-22 | 22.95 | 23.26 | 21.33 | 21.58 | -6.42% | 32,346 | 71,840,936 |
| 2024-01-19 | 23.2 | 23.47 | 22.7 | 23.06 | -0.77% | 19,114 | 44,106,898 |
| 2024-01-18 | 22.88 | 23.29 | 22.35 | 23.24 | +0.56% | 28,424 | 64,642,616 |
| 2024-01-17 | 23.55 | 23.83 | 23.11 | 23.11 | -3.02% | 17,549 | 41,199,701 |
| 2024-01-16 | 23.77 | 24.1 | 23.44 | 23.83 | -0.58% | 21,470 | 50,921,016 |
| 2024-01-15 | 24.27 | 24.35 | 23.79 | 23.97 | -2.36% | 19,833 | 47,558,792 |
| 2024-01-12 | 24.11 | 24.78 | 24.11 | 24.55 | +0.99% | 25,850 | 63,539,961 |
| 2024-01-11 | 23.86 | 24.39 | 23.85 | 24.31 | +0.87% | 19,365 | 46,768,264 |
| 2024-01-10 | 23.92 | 24.18 | 23.59 | 24.1 | +0.71% | 30,312 | 72,657,382 |
| 2024-01-09 | 24.35 | 24.85 | 23.66 | 23.93 | -1.48% | 46,505 | 112,478,956 |
| 2024-01-08 | 25.27 | 25.27 | 24.2 | 24.29 | -4.29% | 35,198 | 86,272,160 |
| 2024-01-05 | 25.7 | 26.03 | 25.28 | 25.38 | +0.32% | 36,125 | 92,507,384 |
| 2024-01-04 | 25.73 | 25.85 | 25.24 | 25.3 | -1.63% | 29,813 | 75,877,355 |
| 2024-01-03 | 27.17 | 27.17 | 25.4 | 25.72 | -5.79% | 47,272 | 123,433,752 |
| 2024-01-02 | 27.61 | 27.87 | 27.3 | 27.3 | -1.34% | 18,852 | 52,024,581 |
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：