股票概览
25.11
+2.99%
+0.73
24.44
开盘价
25.32
最高价
24.22
最低价
34,811
成交量
数据更新至: 2025-03-25
技术指标
25.42
MA5 (5日均线)
25.82
MA10 (10日均线)
24.86
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 | 24.44 | 25.32 | 24.22 | 25.11 | +2.99% | 34,811 | 86,071,274 |
| 2025-03-24 | 25.23 | 25.65 | 24.01 | 24.38 | -5.54% | 59,492 | 146,837,986 |
| 2025-03-21 | 25.59 | 25.95 | 25 | 25.81 | 0% | 45,966 | 117,689,664 |
| 2025-03-20 | 25.98 | 26.78 | 25.6 | 25.81 | -0.69% | 55,895 | 146,416,735 |
| 2025-03-19 | 26.45 | 26.45 | 25.8 | 25.99 | -2.48% | 61,046 | 159,440,778 |
| 2025-03-18 | 26.39 | 27 | 26.34 | 26.65 | -0.67% | 66,749 | 177,668,137 |
| 2025-03-17 | 28.06 | 28.43 | 26.52 | 26.83 | -6.94% | 146,670 | 396,526,860 |
| 2025-03-14 | 24.97 | 29.21 | 24.61 | 28.83 | +18.45% | 165,632 | 441,789,715 |
| 2025-03-13 | 24.4 | 24.69 | 24.01 | 24.34 | -0.57% | 35,926 | 87,285,906 |
| 2025-03-12 | 25.47 | 25.47 | 24.38 | 24.48 | -3.89% | 69,385 | 171,590,549 |
| 2025-03-11 | 25.19 | 26.04 | 25.1 | 25.47 | -0.51% | 50,490 | 128,550,187 |
| 2025-03-10 | 25.88 | 26.6 | 25.03 | 25.6 | +2.73% | 96,729 | 249,766,384 |
| 2025-03-07 | 24.08 | 25.96 | 24.08 | 24.92 | +4.09% | 109,144 | 273,827,177 |
| 2025-03-06 | 23.91 | 24.24 | 23.85 | 23.94 | -0.79% | 90,477 | 217,382,779 |
| 2025-03-05 | 24 | 25.85 | 23.89 | 24.13 | +4.01% | 129,425 | 318,751,075 |
| 2025-03-04 | 22.87 | 23.5 | 22.74 | 23.2 | +0.09% | 38,310 | 88,809,557 |
| 2025-03-03 | 23.4 | 23.88 | 22.85 | 23.18 | -1.07% | 62,435 | 145,543,605 |
| 2025-02-28 | 23.57 | 24 | 22.4 | 23.43 | +4.37% | 104,821 | 243,541,097 |
| 2025-02-27 | 22.63 | 22.65 | 21.9 | 22.45 | -0.8% | 42,425 | 94,387,479 |
| 2025-02-26 | 22.93 | 22.99 | 22.41 | 22.63 | -0.7% | 39,530 | 89,513,016 |
| 2025-02-25 | 23.1 | 23.19 | 22.66 | 22.79 | -2.44% | 37,194 | 85,196,139 |
| 2025-02-24 | 23.51 | 23.69 | 22.89 | 23.36 | -0.34% | 53,367 | 124,110,741 |
| 2025-02-21 | 23.3 | 23.8 | 22.67 | 23.44 | +1.3% | 60,057 | 140,455,791 |
| 2025-02-20 | 22.49 | 23.85 | 22.48 | 23.14 | +2.39% | 66,674 | 155,356,852 |
| 2025-02-19 | 22.6 | 22.81 | 21.88 | 22.6 | +0.8% | 66,827 | 149,951,843 |
| 2025-02-18 | 24.8 | 24.89 | 22.34 | 22.42 | -9.96% | 101,094 | 236,185,435 |
| 2025-02-17 | 23.48 | 26.89 | 23.42 | 24.9 | +9.5% | 177,417 | 449,415,424 |
| 2025-02-14 | 21.82 | 22.96 | 21.82 | 22.74 | +4.31% | 51,771 | 116,662,785 |
| 2025-02-13 | 22.21 | 22.26 | 21.53 | 21.8 | -1.67% | 36,136 | 78,932,495 |
| 2025-02-12 | 21 | 22.48 | 20.98 | 22.17 | +5.17% | 47,877 | 104,065,546 |
| 2025-02-11 | 21.78 | 21.89 | 21 | 21.08 | -3.52% | 35,965 | 76,188,803 |
| 2025-02-10 | 20.43 | 22 | 20.43 | 21.85 | +7% | 49,458 | 105,901,296 |
| 2025-02-07 | 20 | 20.71 | 20 | 20.42 | +2.05% | 31,023 | 63,407,891 |
| 2025-02-06 | 19.7 | 20.07 | 19.58 | 20.01 | +1.57% | 22,460 | 44,575,314 |
| 2025-02-05 | 20.05 | 20.15 | 19.62 | 19.7 | -1.75% | 20,218 | 40,184,684 |
| 2025-01-27 | 19.97 | 20.44 | 19.97 | 20.05 | +1.78% | 27,568 | 55,656,623 |
| 2025-01-24 | 19.35 | 19.74 | 19.32 | 19.7 | +0.77% | 18,890 | 36,957,376 |
| 2025-01-23 | 19.53 | 19.9 | 19.5 | 19.55 | +0.93% | 19,875 | 39,122,446 |
| 2025-01-22 | 19.55 | 19.62 | 19.05 | 19.37 | -1.58% | 18,148 | 35,004,158 |
| 2025-01-21 | 19.36 | 19.84 | 19.12 | 19.68 | +1.71% | 30,371 | 59,373,232 |
| 2025-01-20 | 19 | 19.7 | 18.66 | 19.35 | +5.45% | 38,791 | 75,155,343 |
| 2025-01-17 | 18.42 | 18.42 | 18.08 | 18.35 | +0.16% | 11,475 | 20,992,682 |
| 2025-01-16 | 18.59 | 18.69 | 18.13 | 18.32 | -0.65% | 13,648 | 25,130,846 |
| 2025-01-15 | 18.51 | 18.72 | 18.27 | 18.44 | +0.11% | 15,369 | 28,428,082 |
| 2025-01-14 | 17.8 | 18.47 | 17.75 | 18.42 | +4.54% | 18,198 | 33,063,626 |
| 2025-01-13 | 17.48 | 17.79 | 16.93 | 17.62 | +1.73% | 17,523 | 30,481,909 |
| 2025-01-10 | 17.97 | 18.23 | 17.32 | 17.32 | -3.94% | 19,041 | 33,668,144 |
| 2025-01-09 | 18.01 | 18.3 | 17.89 | 18.03 | -0.33% | 12,369 | 22,450,574 |
| 2025-01-08 | 18.28 | 18.34 | 17.62 | 18.09 | -1.04% | 17,077 | 30,774,766 |
| 2025-01-07 | 18.12 | 18.32 | 17.8 | 18.28 | +1.05% | 14,346 | 25,957,099 |
| 2025-01-06 | 17.86 | 18.49 | 17.5 | 18.09 | +1.4% | 19,166 | 34,632,773 |
| 2025-01-03 | 18.88 | 18.97 | 17.81 | 17.84 | -5.01% | 23,905 | 43,749,712 |
| 2025-01-02 | 19 | 19.55 | 18.65 | 18.78 | -1.31% | 21,231 | 40,598,560 |
| 2024-12-31 | 19.33 | 19.54 | 19.01 | 19.03 | -1.55% | 17,954 | 34,500,448 |
| 2024-12-30 | 19.93 | 19.93 | 19.11 | 19.33 | -2.03% | 18,912 | 36,695,647 |
| 2024-12-27 | 19.49 | 20.09 | 19.37 | 19.73 | +1.6% | 18,553 | 36,724,512 |
| 2024-12-26 | 19.2 | 19.55 | 19.16 | 19.42 | +0.52% | 16,039 | 31,190,879 |
| 2024-12-25 | 20.01 | 20.03 | 19.05 | 19.32 | -3.25% | 25,200 | 48,813,229 |
| 2024-12-24 | 19.78 | 20.12 | 19.58 | 19.97 | +1.99% | 22,177 | 43,959,506 |
| 2024-12-23 | 20.29 | 20.42 | 19.5 | 19.58 | -3.31% | 24,590 | 48,689,304 |
| 2024-12-20 | 20.25 | 20.68 | 20.18 | 20.25 | +0.5% | 22,412 | 45,859,601 |
| 2024-12-19 | 20.1 | 20.29 | 19.55 | 20.15 | -1.03% | 33,455 | 66,664,146 |
| 2024-12-18 | 20.42 | 20.65 | 20.03 | 20.36 | -0.05% | 25,340 | 51,559,230 |
| 2024-12-17 | 22.03 | 22.14 | 20.25 | 20.37 | -7.58% | 54,489 | 113,636,905 |
| 2024-12-16 | 22.5 | 22.78 | 21.81 | 22.04 | -2.13% | 37,590 | 83,697,512 |
| 2024-12-13 | 23.24 | 23.42 | 22.45 | 22.52 | -4.41% | 50,123 | 115,134,222 |
| 2024-12-12 | 22.34 | 23.66 | 22.23 | 23.56 | +5.23% | 67,136 | 155,493,148 |
| 2024-12-11 | 21.74 | 22.5 | 21.52 | 22.39 | +4.58% | 55,748 | 123,546,959 |
| 2024-12-10 | 22.58 | 22.58 | 21.4 | 21.41 | +0.52% | 39,408 | 86,364,549 |
| 2024-12-09 | 21.47 | 21.91 | 21.1 | 21.3 | -0.65% | 24,263 | 52,233,796 |
| 2024-12-06 | 21.32 | 21.65 | 20.82 | 21.44 | +0.42% | 25,689 | 54,562,196 |
| 2024-12-05 | 20.91 | 21.55 | 20.91 | 21.35 | +0.9% | 22,897 | 48,779,001 |
| 2024-12-04 | 21.87 | 22.05 | 21.05 | 21.16 | -3.69% | 31,153 | 67,198,813 |
| 2024-12-03 | 22.26 | 22.46 | 21.59 | 21.97 | -2.36% | 36,020 | 79,259,207 |
| 2024-12-02 | 22.23 | 22.78 | 22.04 | 22.5 | +1.72% | 42,537 | 95,573,893 |
| 2024-11-29 | 21.02 | 22.29 | 21.02 | 22.12 | +3.85% | 49,549 | 108,187,022 |
| 2024-11-28 | 21.63 | 21.75 | 21.2 | 21.3 | -1.53% | 32,711 | 70,152,375 |
| 2024-11-27 | 21.33 | 21.63 | 20.42 | 21.63 | +0.28% | 43,398 | 91,349,588 |
| 2024-11-26 | 21.04 | 22.1 | 20.9 | 21.57 | +2.52% | 47,342 | 102,409,180 |
| 2024-11-25 | 20.62 | 21.25 | 20.62 | 21.04 | +1.45% | 33,055 | 69,225,402 |
| 2024-11-22 | 21.83 | 21.95 | 20.7 | 20.74 | -5.04% | 37,171 | 79,159,731 |
| 2024-11-21 | 22.32 | 22.85 | 21.51 | 21.84 | -2.5% | 50,692 | 111,998,611 |
| 2024-11-20 | 21.8 | 22.48 | 21.6 | 22.4 | +2.75% | 61,754 | 136,735,221 |
| 2024-11-19 | 20.98 | 22.03 | 20.53 | 21.8 | +3.91% | 79,174 | 167,646,872 |
| 2024-11-18 | 23.34 | 23.49 | 20.8 | 20.98 | -7.9% | 111,416 | 244,956,361 |
| 2024-11-15 | 25.49 | 25.88 | 22.63 | 22.78 | -12.72% | 131,067 | 316,439,368 |
| 2024-11-14 | 25.31 | 26.39 | 24.46 | 26.1 | -2.79% | 180,477 | 455,460,091 |
| 2024-11-13 | 30.12 | 30.12 | 25.85 | 26.85 | +6.97% | 279,727 | 786,818,696 |
| 2024-11-12 | 25.1 | 25.1 | 25.1 | 25.1 | +19.98% | 8,997 | 22,581,566 |
| 2024-10-28 | 20.6 | 20.95 | 20.09 | 20.92 | +0.29% | 48,789 | 100,171,216 |
| 2024-10-25 | 19.64 | 21.31 | 19.12 | 20.86 | +6.21% | 84,115 | 170,756,442 |
| 2024-10-24 | 19.6 | 20.5 | 19.55 | 19.64 | +1.71% | 55,531 | 110,700,332 |
| 2024-10-23 | 19.74 | 19.88 | 19.11 | 19.31 | -2.38% | 49,871 | 97,390,133 |
| 2024-10-22 | 19.55 | 20.25 | 19.23 | 19.78 | +2.91% | 63,655 | 125,520,480 |
| 2024-10-21 | 18.5 | 19.3 | 18.12 | 19.22 | +3.61% | 60,621 | 113,885,706 |
| 2024-10-18 | 17.6 | 19.03 | 17.49 | 18.55 | +6% | 56,427 | 103,117,174 |
| 2024-10-17 | 17.59 | 17.89 | 17.43 | 17.5 | +0.4% | 35,110 | 62,075,890 |
| 2024-10-16 | 17.62 | 17.97 | 17.32 | 17.43 | -2.68% | 39,375 | 69,432,722 |
| 2024-10-15 | 18.37 | 18.63 | 17.91 | 17.91 | -3.4% | 37,982 | 69,388,621 |
| 2024-10-14 | 18.5 | 18.88 | 17.88 | 18.54 | -1.7% | 66,512 | 121,534,970 |
| 2024-10-11 | 19.55 | 19.55 | 18.54 | 18.86 | -4.41% | 68,637 | 130,342,353 |
| 2024-10-10 | 19.35 | 20.38 | 19.2 | 19.73 | +4.56% | 59,429 | 117,603,410 |
| 2024-10-09 | 21.71 | 22.07 | 18.87 | 18.87 | -16.87% | 82,048 | 168,317,236 |
| 2024-10-08 | 24.03 | 24.33 | 21.1 | 22.7 | +11.88% | 106,076 | 239,256,466 |
| 2024-09-30 | 18.5 | 20.7 | 17.8 | 20.29 | +15.61% | 92,342 | 177,532,656 |
| 2024-09-27 | 16.96 | 17.78 | 16.62 | 17.55 | +8% | 39,520 | 68,142,128 |
| 2024-09-26 | 15.68 | 16.26 | 15.61 | 16.25 | +4.03% | 27,175 | 43,514,204 |
| 2024-09-25 | 15.62 | 16 | 15.51 | 15.62 | +0.39% | 27,002 | 42,601,465 |
| 2024-09-24 | 15.33 | 15.56 | 15.1 | 15.56 | +2.23% | 22,667 | 34,836,145 |
| 2024-09-23 | 14.74 | 15.48 | 14.68 | 15.22 | +3.54% | 27,673 | 41,997,775 |
| 2024-09-20 | 14.81 | 14.86 | 14.63 | 14.7 | -0.94% | 11,911 | 17,544,713 |
| 2024-09-19 | 14.27 | 14.97 | 14.16 | 14.84 | +3.99% | 23,705 | 34,859,097 |
| 2024-09-18 | 14.7 | 14.78 | 14.08 | 14.27 | -2.19% | 21,334 | 30,386,693 |
| 2024-09-13 | 14.99 | 14.99 | 14.54 | 14.59 | -2.8% | 13,368 | 19,655,339 |
| 2024-09-12 | 15.18 | 15.29 | 14.92 | 15.01 | -1.12% | 12,664 | 19,058,721 |
| 2024-09-11 | 14.91 | 15.3 | 14.87 | 15.18 | +1.47% | 19,259 | 29,167,071 |
| 2024-09-10 | 14.66 | 15.02 | 14.45 | 14.96 | +1.7% | 15,697 | 23,140,496 |
| 2024-09-09 | 14.6 | 14.95 | 14.48 | 14.71 | +0.82% | 15,257 | 22,467,476 |
| 2024-09-06 | 15.15 | 15.25 | 14.53 | 14.59 | -3.57% | 21,304 | 31,456,911 |
| 2024-09-05 | 15.01 | 15.18 | 14.9 | 15.13 | +1.2% | 11,106 | 16,720,482 |
| 2024-09-04 | 15.03 | 15.2 | 14.85 | 14.95 | -0.99% | 13,190 | 19,787,068 |
| 2024-09-03 | 14.71 | 15.23 | 14.58 | 15.1 | +2.65% | 20,798 | 31,262,987 |
| 2024-09-02 | 15.4 | 15.65 | 14.71 | 14.71 | -5.34% | 38,785 | 58,501,225 |
| 2024-08-30 | 15.01 | 15.7 | 14.89 | 15.54 | +3.53% | 28,388 | 43,764,570 |
| 2024-08-29 | 14.68 | 15.02 | 14.42 | 15.01 | +2.25% | 20,658 | 30,629,210 |
| 2024-08-28 | 14.39 | 14.97 | 14.2 | 14.68 | +0.96% | 22,776 | 33,437,975 |
| 2024-08-27 | 14.25 | 14.76 | 14.25 | 14.54 | +0.35% | 16,901 | 24,550,486 |
| 2024-08-26 | 14.1 | 14.55 | 14.1 | 14.49 | +2.19% | 13,767 | 19,811,977 |
| 2024-08-23 | 14.78 | 14.78 | 14.06 | 14.18 | -3.8% | 24,142 | 34,467,862 |
| 2024-08-22 | 15 | 15.1 | 14.64 | 14.74 | -1.4% | 11,462 | 16,971,190 |
| 2024-08-21 | 15.06 | 15.11 | 14.8 | 14.95 | -0.53% | 10,454 | 15,666,270 |
| 2024-08-20 | 15.25 | 15.46 | 14.89 | 15.03 | -1.25% | 16,225 | 24,458,158 |
| 2024-08-19 | 15.15 | 15.37 | 14.95 | 15.22 | -0.33% | 13,763 | 20,880,238 |
| 2024-08-16 | 15.4 | 15.5 | 15.18 | 15.27 | -0.72% | 11,663 | 17,842,710 |
| 2024-08-15 | 15.44 | 15.71 | 15.28 | 15.38 | -1.03% | 15,783 | 24,379,383 |
| 2024-08-14 | 15.72 | 15.76 | 15.41 | 15.54 | -0.7% | 16,397 | 25,484,499 |
| 2024-08-13 | 15.69 | 15.75 | 15.46 | 15.65 | +0.64% | 12,204 | 19,021,021 |
| 2024-08-12 | 15.34 | 15.82 | 15.33 | 15.55 | +0.39% | 16,247 | 25,313,649 |
| 2024-08-09 | 15.89 | 15.89 | 15.46 | 15.49 | -1.34% | 21,645 | 33,822,329 |
| 2024-08-08 | 15.65 | 16.09 | 15.53 | 15.7 | +0.32% | 25,332 | 40,129,959 |
| 2024-08-07 | 16 | 16.07 | 15.5 | 15.65 | -3.34% | 34,007 | 53,619,853 |
| 2024-08-06 | 15.75 | 16.38 | 15.52 | 16.19 | +3.65% | 40,717 | 65,023,627 |
| 2024-08-05 | 15.39 | 16.1 | 15.23 | 15.62 | +1.3% | 35,123 | 54,911,843 |
| 2024-08-02 | 15.34 | 16.06 | 15.21 | 15.42 | -0.64% | 43,706 | 68,559,325 |
| 2024-08-01 | 15 | 15.75 | 14.95 | 15.52 | +3.4% | 38,987 | 60,348,468 |
| 2024-07-31 | 14.31 | 15.1 | 14.25 | 15.01 | +4.09% | 30,332 | 44,677,884 |
| 2024-07-30 | 14.03 | 14.53 | 13.95 | 14.42 | +2.93% | 32,799 | 47,054,662 |
| 2024-07-29 | 14.21 | 14.29 | 13.94 | 14.01 | -1.2% | 18,469 | 25,990,226 |
| 2024-07-26 | 14.16 | 14.42 | 14.05 | 14.18 | -0.28% | 20,613 | 29,257,350 |
| 2024-07-25 | 14.21 | 14.45 | 14.08 | 14.22 | +0.35% | 16,156 | 23,028,441 |
| 2024-07-24 | 14.5 | 14.66 | 14.11 | 14.17 | -2.61% | 26,464 | 37,890,763 |
| 2024-07-23 | 14.95 | 15.03 | 14.54 | 14.55 | -2.35% | 24,888 | 36,892,094 |
| 2024-07-22 | 14.74 | 15.08 | 14.65 | 14.9 | +0.34% | 36,143 | 53,814,922 |
| 2024-07-19 | 15.11 | 15.19 | 14.85 | 14.85 | -2.62% | 39,332 | 58,975,001 |
| 2024-07-18 | 14.8 | 15.33 | 14.45 | 15.25 | +3.88% | 53,602 | 80,257,367 |
| 2024-07-17 | 15.02 | 15.23 | 14.67 | 14.68 | -2.52% | 49,318 | 73,770,824 |
| 2024-07-16 | 14.43 | 15.14 | 14.26 | 15.06 | +6.81% | 90,854 | 133,980,851 |
| 2024-07-15 | 14.5 | 15.18 | 14.1 | 14.1 | +6.66% | 105,786 | 153,577,723 |
| 2024-07-12 | 13.24 | 13.47 | 13.19 | 13.22 | -0.9% | 19,869 | 26,490,304 |
| 2024-07-11 | 12.99 | 13.45 | 12.89 | 13.34 | +4.3% | 23,886 | 31,555,046 |
| 2024-07-10 | 12.7 | 12.96 | 12.6 | 12.79 | +0.47% | 15,859 | 20,322,172 |
| 2024-07-09 | 12.45 | 12.77 | 12.11 | 12.73 | +2% | 28,292 | 35,319,211 |
| 2024-07-08 | 12.89 | 12.89 | 12.39 | 12.48 | -3.55% | 23,028 | 28,909,180 |
| 2024-07-05 | 12.72 | 13.05 | 12.58 | 12.94 | +1.73% | 17,538 | 22,534,316 |
| 2024-07-04 | 13.35 | 13.45 | 12.72 | 12.72 | -4.79% | 33,510 | 43,482,359 |
| 2024-07-03 | 13.21 | 13.77 | 13.05 | 13.36 | +1.14% | 41,821 | 56,521,378 |
| 2024-07-02 | 13.38 | 13.46 | 13.1 | 13.21 | -0.68% | 23,398 | 31,101,328 |
| 2024-07-01 | 13.12 | 13.36 | 12.91 | 13.3 | +0.45% | 23,289 | 30,581,873 |
| 2024-06-28 | 13.35 | 13.56 | 13.11 | 13.24 | -0.3% | 25,279 | 33,706,070 |
| 2024-06-27 | 13.52 | 13.73 | 13.24 | 13.28 | -2.14% | 23,480 | 31,674,676 |
| 2024-06-26 | 13.12 | 13.63 | 12.99 | 13.57 | +2.18% | 25,066 | 33,486,149 |
| 2024-06-25 | 13.33 | 13.56 | 13.2 | 13.28 | +0.23% | 25,977 | 34,745,418 |
| 2024-06-24 | 13.9 | 13.94 | 13.2 | 13.25 | -5.96% | 47,427 | 63,900,810 |
| 2024-06-21 | 14.1 | 14.46 | 13.91 | 14.09 | -0.49% | 27,617 | 39,168,999 |
| 2024-06-20 | 14.23 | 14.56 | 14.12 | 14.16 | -0.63% | 31,602 | 45,331,060 |
| 2024-06-19 | 14.48 | 14.54 | 14.09 | 14.25 | -1.52% | 23,712 | 33,844,546 |
| 2024-06-18 | 14.12 | 14.62 | 14.09 | 14.47 | +2.19% | 29,736 | 42,836,765 |
| 2024-06-17 | 14.26 | 14.4 | 14.13 | 14.16 | -1.05% | 23,254 | 33,065,050 |
| 2024-06-14 | 14.5 | 14.61 | 14.13 | 14.31 | -2.12% | 32,721 | 46,744,893 |
| 2024-06-13 | 14.33 | 15.1 | 14.12 | 14.62 | +1.6% | 50,323 | 73,360,099 |
| 2024-06-12 | 14.16 | 14.59 | 14.14 | 14.39 | +1.12% | 27,690 | 39,832,538 |
| 2024-06-11 | 13.96 | 14.23 | 13.66 | 14.23 | +1.86% | 25,081 | 35,143,476 |
| 2024-06-07 | 14 | 14.18 | 13.72 | 13.97 | +1.67% | 35,269 | 49,282,832 |
| 2024-06-06 | 14.56 | 14.73 | 13.6 | 13.74 | -5.63% | 59,079 | 82,567,965 |
| 2024-06-05 | 14.91 | 15.07 | 14.53 | 14.56 | -2.61% | 29,304 | 43,445,304 |
| 2024-06-04 | 15.17 | 15.3 | 14.8 | 14.95 | -1.97% | 30,824 | 46,058,589 |
| 2024-06-03 | 15.56 | 15.66 | 15.05 | 15.25 | -2.12% | 35,092 | 53,766,249 |
| 2024-05-31 | 15.5 | 15.71 | 15.48 | 15.58 | +0.06% | 24,622 | 38,419,461 |
| 2024-05-30 | 15.76 | 15.99 | 15.48 | 15.57 | -1.21% | 29,272 | 45,912,061 |
| 2024-05-29 | 15.76 | 15.86 | 15.58 | 15.76 | +0.7% | 23,455 | 36,934,099 |
| 2024-05-28 | 15.97 | 15.97 | 15.59 | 15.65 | -2% | 25,775 | 40,520,039 |
| 2024-05-27 | 15.9 | 15.97 | 15.43 | 15.97 | +0.82% | 43,259 | 67,763,742 |
| 2024-05-24 | 16.21 | 16.35 | 15.67 | 15.84 | -0.88% | 52,441 | 83,945,836 |
| 2024-05-23 | 16.4 | 16.62 | 15.89 | 15.98 | -2.86% | 55,346 | 89,545,536 |
| 2024-05-22 | 16.9 | 17.09 | 16.34 | 16.45 | -3.12% | 57,590 | 95,410,662 |
| 2024-05-21 | 17.01 | 17.33 | 16.71 | 16.98 | -1.28% | 51,068 | 86,304,096 |
| 2024-05-20 | 17.11 | 17.55 | 16.81 | 17.2 | +0.7% | 94,057 | 161,754,946 |
| 2024-05-17 | 16.6 | 17.12 | 16.51 | 17.08 | +1.91% | 72,772 | 122,772,017 |
| 2024-05-16 | 16.81 | 17.15 | 16.38 | 16.76 | -1.41% | 76,966 | 128,346,361 |
| 2024-05-15 | 16.8 | 17.25 | 16.57 | 17 | +0.35% | 65,015 | 110,044,827 |
| 2024-05-14 | 17.3 | 17.67 | 16.77 | 16.94 | -2.64% | 92,363 | 158,129,471 |
| 2024-05-13 | 17.35 | 18.3 | 17.28 | 17.4 | -2.9% | 99,811 | 176,291,748 |
| 2024-05-10 | 19.2 | 19.68 | 17.7 | 17.92 | -5.63% | 166,566 | 311,773,187 |
| 2024-05-09 | 18.89 | 19.67 | 18.63 | 18.99 | -2.11% | 126,594 | 241,333,389 |
| 2024-05-08 | 19.31 | 19.79 | 18.46 | 19.4 | -2.22% | 178,562 | 342,721,770 |
| 2024-05-07 | 19.84 | 20.12 | 18.9 | 19.84 | -2.02% | 171,042 | 333,671,592 |
| 2024-05-06 | 20 | 20.93 | 19.11 | 20.25 | +3.05% | 221,287 | 441,194,137 |
| 2024-04-30 | 17.63 | 20.56 | 17.37 | 19.65 | +11.77% | 230,930 | 438,323,935 |
| 2024-04-29 | 15.35 | 17.58 | 15.3 | 17.58 | +20% | 156,319 | 257,735,733 |
| 2024-04-26 | 14.08 | 14.68 | 13.88 | 14.65 | +4.12% | 26,951 | 38,763,640 |
| 2024-04-25 | 13.53 | 14.15 | 13.53 | 14.07 | +2.63% | 18,133 | 25,312,714 |
| 2024-04-24 | 13.32 | 13.75 | 13.23 | 13.71 | +4.02% | 18,335 | 24,755,911 |
| 2024-04-23 | 13.18 | 13.32 | 13.01 | 13.18 | +1.07% | 18,929 | 24,969,658 |
| 2024-04-22 | 13.01 | 13.18 | 12.58 | 13.04 | +0.31% | 23,286 | 30,017,438 |
| 2024-04-19 | 13.2 | 13.33 | 12.92 | 13 | -1.52% | 22,844 | 29,830,412 |
| 2024-04-18 | 12.9 | 13.56 | 12.62 | 13.2 | +3.13% | 31,823 | 41,861,330 |
| 2024-04-17 | 12.49 | 12.89 | 12.41 | 12.8 | +3.56% | 29,590 | 37,611,075 |
| 2024-04-16 | 12.91 | 12.91 | 12.04 | 12.36 | -4.26% | 38,329 | 47,391,532 |
| 2024-04-15 | 13.83 | 14.36 | 12.68 | 12.91 | -6.52% | 43,404 | 57,571,452 |
| 2024-04-12 | 14.2 | 14.34 | 13.77 | 13.81 | -3.02% | 25,961 | 36,320,284 |
| 2024-04-11 | 14.27 | 14.65 | 14.13 | 14.24 | -0.97% | 19,925 | 28,794,533 |
| 2024-04-10 | 14.79 | 14.82 | 14.24 | 14.38 | -3.36% | 22,052 | 31,911,044 |
| 2024-04-09 | 14.4 | 15 | 14.32 | 14.88 | +3.98% | 27,011 | 39,652,482 |
| 2024-04-08 | 14.92 | 14.93 | 14.3 | 14.31 | -3.77% | 27,603 | 40,114,324 |
| 2024-04-03 | 14.82 | 14.97 | 14.65 | 14.87 | +0.41% | 22,241 | 32,967,738 |
| 2024-04-02 | 15 | 15.18 | 14.73 | 14.81 | -1.86% | 37,937 | 56,670,452 |
| 2024-04-01 | 14.41 | 15.28 | 14.33 | 15.09 | +4.14% | 48,784 | 72,624,562 |
| 2024-03-29 | 14.01 | 14.78 | 13.79 | 14.49 | +3.65% | 41,827 | 60,630,616 |
| 2024-03-28 | 13.78 | 14.26 | 13.6 | 13.98 | +0.58% | 29,319 | 40,941,441 |
| 2024-03-27 | 14.29 | 14.71 | 13.9 | 13.9 | -2.8% | 32,713 | 46,543,759 |
| 2024-03-26 | 14.11 | 14.34 | 13.84 | 14.3 | +0.99% | 33,505 | 47,188,576 |
| 2024-03-25 | 14.75 | 14.86 | 14.16 | 14.16 | -4.9% | 32,532 | 47,090,298 |
| 2024-03-22 | 15.28 | 15.32 | 14.83 | 14.89 | -2.87% | 32,141 | 48,138,006 |
| 2024-03-21 | 15.09 | 15.53 | 14.72 | 15.33 | +0.86% | 47,275 | 71,393,968 |
| 2024-03-20 | 14.39 | 15.34 | 14.21 | 15.2 | +6% | 40,983 | 60,861,840 |
| 2024-03-19 | 14.43 | 14.96 | 14.23 | 14.34 | +0.99% | 34,792 | 50,582,504 |
| 2024-03-18 | 14.03 | 14.2 | 13.87 | 14.2 | +1.57% | 23,364 | 32,786,419 |
| 2024-03-15 | 13.69 | 14.05 | 13.67 | 13.98 | +1.3% | 17,732 | 24,534,789 |
| 2024-03-14 | 13.7 | 14.1 | 13.54 | 13.8 | -0.36% | 20,084 | 27,786,786 |
| 2024-03-13 | 13.72 | 14.04 | 13.6 | 13.85 | +0.95% | 25,705 | 35,497,960 |
| 2024-03-12 | 13.58 | 13.8 | 13.43 | 13.72 | +1.7% | 21,112 | 28,845,446 |
| 2024-03-11 | 13.16 | 13.52 | 12.92 | 13.49 | +3.45% | 25,706 | 34,135,463 |
| 2024-03-08 | 12.88 | 13.12 | 12.8 | 13.04 | +1.48% | 19,015 | 24,676,874 |
| 2024-03-07 | 13.1 | 13.24 | 12.7 | 12.85 | -1.38% | 20,471 | 26,647,431 |
| 2024-03-06 | 13.27 | 13.27 | 12.8 | 13.03 | -1.14% | 22,344 | 29,071,635 |
| 2024-03-05 | 13.6 | 13.75 | 13.03 | 13.18 | -4.28% | 33,270 | 44,314,559 |
| 2024-03-04 | 13.56 | 13.96 | 13.29 | 13.77 | +3.3% | 40,224 | 55,131,723 |
| 2024-03-01 | 13.18 | 13.38 | 12.98 | 13.33 | +1.21% | 24,362 | 32,158,295 |
| 2024-02-29 | 12.76 | 13.29 | 12.76 | 13.17 | +2.73% | 37,611 | 49,044,594 |
| 2024-02-28 | 14.15 | 14.45 | 12.8 | 12.82 | -9.01% | 61,925 | 84,077,943 |
| 2024-02-27 | 13.67 | 14.13 | 13.52 | 14.09 | +2.62% | 35,507 | 48,973,423 |
| 2024-02-26 | 13.4 | 14.18 | 13.28 | 13.73 | +5.37% | 56,261 | 77,525,191 |
| 2024-02-23 | 12.61 | 13.11 | 12.59 | 13.03 | +3.41% | 29,404 | 37,723,215 |
| 2024-02-22 | 12.2 | 12.6 | 12.2 | 12.6 | +2.69% | 26,062 | 32,446,925 |
| 2024-02-21 | 12 | 12.64 | 11.85 | 12.27 | +1.83% | 36,195 | 44,617,284 |
| 2024-02-20 | 12.17 | 12.22 | 11.87 | 12.05 | -1.07% | 33,417 | 40,307,906 |
| 2024-02-19 | 12 | 12.61 | 11.9 | 12.18 | +3.31% | 46,126 | 56,247,992 |
| 2024-02-08 | 10.73 | 11.88 | 10.48 | 11.79 | +11.97% | 55,043 | 62,113,170 |
| 2024-02-07 | 10.98 | 11.4 | 10.26 | 10.53 | -4.62% | 49,701 | 54,067,812 |
| 2024-02-06 | 10.58 | 11.27 | 9.98 | 11.04 | +1.56% | 58,189 | 61,547,758 |
| 2024-02-05 | 11.82 | 12 | 10.35 | 10.87 | -9.79% | 60,034 | 65,422,022 |
| 2024-02-02 | 12.91 | 13.23 | 11.51 | 12.05 | -6.95% | 47,550 | 57,871,550 |
| 2024-02-01 | 12.89 | 13.2 | 12.64 | 12.95 | -1.15% | 30,786 | 39,720,044 |
| 2024-01-31 | 13.87 | 13.95 | 12.98 | 13.1 | -5.76% | 28,903 | 38,698,865 |
| 2024-01-30 | 14.42 | 14.53 | 13.82 | 13.9 | -3.47% | 19,542 | 27,634,023 |
| 2024-01-29 | 15.14 | 15.24 | 14.36 | 14.4 | -4.38% | 20,929 | 30,688,658 |
| 2024-01-26 | 15.2 | 15.39 | 14.81 | 15.06 | -0.86% | 21,240 | 32,236,737 |
| 2024-01-25 | 14.61 | 15.26 | 14.45 | 15.19 | +3.9% | 20,093 | 30,002,764 |
| 2024-01-24 | 14.6 | 14.81 | 14 | 14.62 | +0.97% | 30,999 | 44,562,231 |
| 2024-01-23 | 14.71 | 14.97 | 14.3 | 14.48 | -1.5% | 22,658 | 32,849,756 |
| 2024-01-22 | 15.78 | 15.82 | 14.63 | 14.7 | -7.95% | 26,878 | 40,918,426 |
| 2024-01-19 | 15.93 | 16.18 | 15.84 | 15.97 | +0.06% | 15,250 | 24,361,192 |
| 2024-01-18 | 16.38 | 16.38 | 15.52 | 15.96 | -2.21% | 20,981 | 33,238,792 |
| 2024-01-17 | 16.81 | 16.88 | 16.29 | 16.32 | -3.37% | 12,640 | 20,914,992 |
| 2024-01-16 | 16.99 | 17 | 16.58 | 16.89 | -0.24% | 11,835 | 19,818,240 |
| 2024-01-15 | 16.84 | 17.16 | 16.81 | 16.93 | -0.18% | 11,545 | 19,582,265 |
| 2024-01-12 | 17.12 | 17.48 | 16.89 | 16.96 | -1.05% | 20,052 | 34,538,582 |
| 2024-01-11 | 16.75 | 17.24 | 16.74 | 17.14 | +2.39% | 16,679 | 28,356,820 |
| 2024-01-10 | 16.51 | 16.98 | 16.28 | 16.74 | +0.54% | 16,236 | 27,087,338 |
| 2024-01-09 | 16.59 | 16.9 | 16.43 | 16.65 | +0.36% | 14,533 | 24,189,276 |
| 2024-01-08 | 17.04 | 17.05 | 16.53 | 16.59 | -2.98% | 18,887 | 31,661,723 |
| 2024-01-05 | 17.39 | 17.53 | 17.06 | 17.1 | -1.95% | 19,510 | 33,646,606 |
| 2024-01-04 | 17.69 | 17.7 | 17.32 | 17.44 | -1.36% | 17,624 | 30,775,978 |
| 2024-01-03 | 17.95 | 18.1 | 17.44 | 17.68 | -1.5% | 26,184 | 46,366,796 |
| 2024-01-02 | 17.8 | 18.14 | 17.72 | 17.95 | +0.28% | 21,555 | 38,843,532 |
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：