股票概览
26.89
-0.59%
-0.16
26.5
开盘价
27.12
最高价
26.2
最低价
7,327
成交量
数据更新至: 2025-03-25
技术指标
28.17
MA5 (5日均线)
28.74
MA10 (10日均线)
28.92
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 | 26.5 | 27.12 | 26.2 | 26.89 | -0.59% | 7,327 | 19,542,957 |
| 2025-03-24 | 28.27 | 28.29 | 26.3 | 27.05 | -4.32% | 14,689 | 40,067,356 |
| 2025-03-21 | 29.3 | 29.3 | 28.14 | 28.27 | -3.18% | 8,898 | 25,314,543 |
| 2025-03-20 | 29.13 | 29.62 | 28.85 | 29.2 | -0.75% | 9,077 | 26,528,134 |
| 2025-03-19 | 29.45 | 30.3 | 29.16 | 29.42 | -0.71% | 12,127 | 35,913,872 |
| 2025-03-18 | 29.53 | 30.9 | 29.41 | 29.63 | -0.47% | 17,801 | 53,214,718 |
| 2025-03-17 | 29.8 | 30.28 | 29.32 | 29.77 | -0.1% | 17,876 | 53,149,948 |
| 2025-03-14 | 28.01 | 29.86 | 27.71 | 29.8 | +5.75% | 20,749 | 59,968,839 |
| 2025-03-13 | 29.23 | 29.23 | 27.6 | 28.18 | -3.29% | 14,800 | 41,632,443 |
| 2025-03-12 | 29.34 | 29.66 | 29.06 | 29.14 | 0% | 12,191 | 35,845,946 |
| 2025-03-11 | 29.14 | 29.49 | 28.77 | 29.14 | -0.58% | 9,363 | 27,253,094 |
| 2025-03-10 | 30 | 30 | 29.1 | 29.31 | -0.85% | 14,360 | 42,251,325 |
| 2025-03-07 | 30.53 | 30.61 | 29.27 | 29.56 | -2.57% | 21,024 | 62,779,430 |
| 2025-03-06 | 28.98 | 30.99 | 28.9 | 30.34 | +5.31% | 34,639 | 104,583,542 |
| 2025-03-05 | 28.57 | 29.2 | 28.3 | 28.81 | +0.38% | 10,995 | 31,619,762 |
| 2025-03-04 | 27.71 | 28.87 | 27.71 | 28.7 | +2.61% | 14,477 | 41,234,414 |
| 2025-03-03 | 28.3 | 28.78 | 27.67 | 27.97 | +0.61% | 15,701 | 44,335,839 |
| 2025-02-28 | 29.43 | 29.78 | 27.69 | 27.8 | -5.79% | 16,815 | 47,988,252 |
| 2025-02-27 | 30.11 | 30.35 | 29 | 29.51 | -1.47% | 20,433 | 60,547,310 |
| 2025-02-26 | 30.07 | 30.35 | 29.52 | 29.95 | +0.5% | 22,125 | 66,233,010 |
| 2025-02-25 | 29.8 | 30.55 | 29.22 | 29.8 | +0.68% | 25,981 | 77,605,657 |
| 2025-02-24 | 29.71 | 29.94 | 29.01 | 29.6 | -0.37% | 19,475 | 57,537,432 |
| 2025-02-21 | 29.19 | 29.9 | 28.8 | 29.71 | +2.03% | 24,718 | 72,885,037 |
| 2025-02-20 | 29.5 | 30.42 | 28.79 | 29.12 | +2.07% | 27,565 | 80,991,169 |
| 2025-02-19 | 28.15 | 28.79 | 28 | 28.53 | +1.93% | 13,709 | 39,038,288 |
| 2025-02-18 | 29.26 | 29.39 | 27.81 | 27.99 | -4.27% | 19,029 | 54,238,906 |
| 2025-02-17 | 29.73 | 29.91 | 28.89 | 29.24 | -1.15% | 22,330 | 65,488,687 |
| 2025-02-14 | 28.27 | 29.9 | 28.1 | 29.58 | +3.79% | 23,284 | 67,854,988 |
| 2025-02-13 | 29.29 | 29.51 | 28.21 | 28.5 | -3.13% | 21,820 | 62,532,793 |
| 2025-02-12 | 28.95 | 29.94 | 28.95 | 29.42 | +0.34% | 25,405 | 74,798,161 |
| 2025-02-11 | 29.43 | 30.77 | 27.84 | 29.32 | -0.95% | 42,938 | 127,254,401 |
| 2025-02-10 | 27.34 | 30.5 | 27.34 | 29.6 | +8.58% | 38,862 | 112,908,382 |
| 2025-02-07 | 27.28 | 27.68 | 26.81 | 27.26 | -0.15% | 16,337 | 44,536,224 |
| 2025-02-06 | 27.45 | 27.5 | 26.74 | 27.3 | +0.44% | 16,386 | 44,590,075 |
| 2025-02-05 | 26.36 | 27.5 | 26.17 | 27.18 | +5.92% | 19,203 | 51,799,959 |
| 2025-01-27 | 25.96 | 26.25 | 25.42 | 25.66 | +0.55% | 9,697 | 25,065,490 |
| 2025-01-24 | 24.41 | 25.58 | 24.22 | 25.52 | +2.49% | 10,528 | 26,649,249 |
| 2025-01-23 | 24.5 | 25.37 | 24.5 | 24.9 | +1.97% | 11,788 | 29,492,898 |
| 2025-01-22 | 24.29 | 24.68 | 24.15 | 24.42 | +0.16% | 7,713 | 18,789,439 |
| 2025-01-21 | 24.72 | 25.15 | 24.18 | 24.38 | +3.26% | 16,297 | 40,205,162 |
| 2025-01-20 | 23.71 | 23.85 | 23.06 | 23.61 | +1.2% | 5,015 | 11,823,858 |
| 2025-01-17 | 23.59 | 23.83 | 23.08 | 23.33 | -1.1% | 4,676 | 10,909,379 |
| 2025-01-16 | 23.6 | 23.94 | 23.31 | 23.59 | +0.98% | 6,774 | 15,982,776 |
| 2025-01-15 | 23.42 | 23.55 | 23.17 | 23.36 | +0.3% | 6,521 | 15,236,365 |
| 2025-01-14 | 22.38 | 23.3 | 22.25 | 23.29 | +5.62% | 7,243 | 16,639,258 |
| 2025-01-13 | 21.82 | 22.39 | 21.17 | 22.05 | +1.05% | 6,731 | 14,705,552 |
| 2025-01-10 | 22.61 | 22.88 | 21.82 | 21.82 | -3.49% | 6,741 | 15,024,227 |
| 2025-01-09 | 22.34 | 22.93 | 22.34 | 22.61 | -0.09% | 5,348 | 12,149,511 |
| 2025-01-08 | 22.82 | 23.05 | 21.8 | 22.63 | -0.7% | 8,351 | 18,798,715 |
| 2025-01-07 | 22.19 | 22.86 | 21.8 | 22.79 | +3.5% | 6,846 | 15,367,736 |
| 2025-01-06 | 22.76 | 22.76 | 21.57 | 22.02 | -1.17% | 6,782 | 14,936,804 |
| 2025-01-03 | 23.6 | 23.69 | 22.02 | 22.28 | -5.59% | 9,342 | 21,416,575 |
| 2025-01-02 | 24.61 | 24.77 | 23.18 | 23.6 | -3.71% | 11,852 | 28,466,589 |
| 2024-12-31 | 25.78 | 25.9 | 24.44 | 24.51 | -4.44% | 9,779 | 24,523,731 |
| 2024-12-30 | 25.66 | 25.92 | 25.12 | 25.65 | -0.58% | 6,570 | 16,823,896 |
| 2024-12-27 | 25.8 | 26.32 | 25.52 | 25.8 | 0% | 7,387 | 19,162,208 |
| 2024-12-26 | 25.78 | 26.27 | 25.74 | 25.8 | +0.58% | 6,627 | 17,191,001 |
| 2024-12-25 | 26.85 | 26.92 | 25.38 | 25.65 | -4.33% | 8,611 | 22,272,745 |
| 2024-12-24 | 26.75 | 27.31 | 26.05 | 26.81 | -0.11% | 8,770 | 23,380,518 |
| 2024-12-23 | 28.5 | 28.98 | 26.75 | 26.84 | -4.99% | 12,619 | 34,830,214 |
| 2024-12-20 | 27.49 | 28.47 | 27.23 | 28.25 | +2.58% | 11,019 | 31,039,171 |
| 2024-12-19 | 26.5 | 27.8 | 26.5 | 27.54 | +1.4% | 9,914 | 26,897,406 |
| 2024-12-18 | 27.09 | 27.78 | 26.15 | 27.16 | +1.08% | 9,612 | 26,031,207 |
| 2024-12-17 | 28.63 | 28.73 | 26.87 | 26.87 | -6.38% | 13,580 | 37,398,485 |
| 2024-12-16 | 28.56 | 29.19 | 28.13 | 28.7 | +0.91% | 10,465 | 30,023,701 |
| 2024-12-13 | 29.39 | 29.4 | 28.39 | 28.44 | -2.97% | 11,107 | 31,963,708 |
| 2024-12-12 | 29.2 | 29.65 | 28.98 | 29.31 | +0.62% | 13,523 | 39,744,215 |
| 2024-12-11 | 28.61 | 29.18 | 28.5 | 29.13 | +1.82% | 11,354 | 32,844,038 |
| 2024-12-10 | 29.19 | 29.56 | 28.49 | 28.61 | +0.88% | 15,261 | 44,257,739 |
| 2024-12-09 | 28.38 | 28.73 | 28.05 | 28.36 | -0.56% | 9,186 | 26,063,917 |
| 2024-12-06 | 28.95 | 29.11 | 28.06 | 28.52 | -0.59% | 10,793 | 30,781,582 |
| 2024-12-05 | 28.4 | 28.8 | 28.32 | 28.69 | +1.56% | 9,829 | 28,123,880 |
| 2024-12-04 | 28.93 | 29.11 | 27.94 | 28.25 | -2.35% | 10,164 | 28,949,494 |
| 2024-12-03 | 29.25 | 29.38 | 28.7 | 28.93 | -0.1% | 11,797 | 34,197,294 |
| 2024-12-02 | 27.83 | 28.96 | 27.83 | 28.96 | +2.88% | 13,103 | 37,550,831 |
| 2024-11-29 | 27.41 | 28.31 | 27.13 | 28.15 | +2.7% | 11,348 | 31,601,570 |
| 2024-11-28 | 27.66 | 28.15 | 27.2 | 27.41 | -1.4% | 9,612 | 26,597,667 |
| 2024-11-27 | 27.39 | 27.8 | 26.4 | 27.8 | +1.53% | 12,560 | 33,880,189 |
| 2024-11-26 | 28.07 | 28.48 | 27.16 | 27.38 | -2.7% | 8,483 | 23,606,801 |
| 2024-11-25 | 27.74 | 28.46 | 27.32 | 28.14 | +0.79% | 9,510 | 26,441,970 |
| 2024-11-22 | 29.06 | 29.66 | 27.89 | 27.92 | -3.56% | 18,999 | 55,082,325 |
| 2024-11-21 | 28.69 | 29.09 | 28.1 | 28.95 | +1.4% | 16,915 | 48,344,360 |
| 2024-11-20 | 27.68 | 29.34 | 27.63 | 28.55 | +3.33% | 16,494 | 47,060,544 |
| 2024-11-19 | 26.59 | 27.64 | 26.53 | 27.63 | +3.91% | 12,029 | 32,555,496 |
| 2024-11-18 | 28.42 | 28.8 | 26.22 | 26.59 | -7.03% | 17,628 | 48,049,700 |
| 2024-11-15 | 28.82 | 29.76 | 28.5 | 28.6 | -1.31% | 20,932 | 61,089,181 |
| 2024-11-14 | 31.4 | 31.4 | 28.92 | 28.98 | -5.29% | 30,230 | 89,805,796 |
| 2024-11-13 | 27.83 | 30.72 | 27.71 | 30.6 | +8.94% | 39,676 | 116,495,438 |
| 2024-11-12 | 28.9 | 29.25 | 27.73 | 28.09 | -2.8% | 19,863 | 56,500,633 |
| 2024-11-11 | 27.25 | 29.25 | 27.02 | 28.9 | +6.37% | 26,452 | 74,466,288 |
| 2024-11-08 | 27.27 | 27.53 | 26.96 | 27.17 | +0.74% | 14,227 | 38,733,636 |
| 2024-11-07 | 26.5 | 26.97 | 26.19 | 26.97 | +1.77% | 11,904 | 31,741,262 |
| 2024-11-06 | 26.6 | 26.82 | 26.22 | 26.5 | +0.57% | 14,316 | 38,064,394 |
| 2024-11-05 | 25.8 | 26.45 | 25.45 | 26.35 | +3.21% | 10,584 | 27,638,819 |
| 2024-11-04 | 25.27 | 25.63 | 25.1 | 25.53 | +1.55% | 7,302 | 18,556,932 |
| 2024-11-01 | 26.42 | 27.18 | 25.14 | 25.14 | -4.99% | 15,164 | 39,382,748 |
| 2024-10-31 | 26.41 | 26.75 | 25.92 | 26.46 | +0.3% | 11,394 | 30,097,726 |
| 2024-10-30 | 27.2 | 27.43 | 26.3 | 26.38 | -3.97% | 17,988 | 48,115,817 |
| 2024-10-29 | 28.6 | 28.88 | 27.47 | 27.47 | -3.75% | 15,393 | 43,301,930 |
| 2024-10-28 | 27.91 | 28.54 | 27.55 | 28.54 | +2.26% | 12,737 | 35,726,750 |
| 2024-10-25 | 27.82 | 28.18 | 27.16 | 27.91 | -0.61% | 16,714 | 46,195,902 |
| 2024-10-24 | 28.01 | 28.22 | 27.42 | 28.08 | -0.5% | 10,978 | 30,466,372 |
| 2024-10-23 | 28.61 | 28.62 | 28.08 | 28.22 | -0.98% | 13,975 | 39,502,018 |
| 2024-10-22 | 28.87 | 29 | 28 | 28.5 | -0.94% | 14,809 | 42,109,408 |
| 2024-10-21 | 28.15 | 29.35 | 28.1 | 28.77 | +2.24% | 21,439 | 61,744,140 |
| 2024-10-18 | 27.22 | 28.88 | 27 | 28.14 | +3.38% | 16,716 | 46,616,064 |
| 2024-10-17 | 27.08 | 28.14 | 27.08 | 27.22 | +0.59% | 13,924 | 38,465,672 |
| 2024-10-16 | 26.8 | 28.57 | 26.8 | 27.06 | -2.17% | 12,205 | 33,430,612 |
| 2024-10-15 | 28.72 | 29.03 | 27.63 | 27.66 | -3.69% | 16,769 | 47,656,198 |
| 2024-10-14 | 27.39 | 28.77 | 27.17 | 28.72 | +4.93% | 16,224 | 45,722,469 |
| 2024-10-11 | 28.05 | 28.17 | 26.99 | 27.37 | -3.01% | 15,262 | 41,976,939 |
| 2024-10-10 | 28.26 | 29.7 | 28.2 | 28.22 | 0% | 20,915 | 60,266,780 |
| 2024-10-09 | 31.8 | 31.8 | 27.81 | 28.22 | -15.76% | 39,487 | 118,098,430 |
| 2024-10-08 | 35.9 | 35.9 | 30.34 | 33.5 | +9.84% | 84,156 | 272,964,399 |
| 2024-09-30 | 28.78 | 32.56 | 27.99 | 30.5 | +11.07% | 42,350 | 125,805,283 |
| 2024-09-27 | 26.72 | 27.6 | 26.43 | 27.46 | +3.23% | 7,544 | 20,416,515 |
| 2024-09-26 | 26.55 | 26.75 | 26.04 | 26.6 | +0.23% | 8,137 | 21,506,098 |
| 2024-09-25 | 26.67 | 26.87 | 26.16 | 26.54 | +0.99% | 7,370 | 19,563,985 |
| 2024-09-24 | 25.4 | 26.99 | 25.16 | 26.28 | +4.24% | 9,679 | 25,122,383 |
| 2024-09-23 | 25.39 | 25.48 | 24.96 | 25.21 | -0.24% | 4,120 | 10,422,810 |
| 2024-09-20 | 24.87 | 25.7 | 24.87 | 25.27 | -0.39% | 5,405 | 13,723,406 |
| 2024-09-19 | 25.27 | 25.98 | 25.08 | 25.37 | +0.48% | 7,560 | 19,285,203 |
| 2024-09-18 | 25.79 | 25.95 | 24.75 | 25.25 | -2.4% | 6,283 | 15,785,329 |
| 2024-09-13 | 25.61 | 26.1 | 25.05 | 25.87 | +0.62% | 12,426 | 31,753,189 |
| 2024-09-12 | 25.2 | 26 | 25.19 | 25.71 | +2.31% | 5,479 | 14,014,151 |
| 2024-09-11 | 25.01 | 25.47 | 24.91 | 25.13 | +0.4% | 3,808 | 9,614,105 |
| 2024-09-10 | 24.51 | 25.52 | 24.11 | 25.03 | +2.16% | 8,198 | 20,559,127 |
| 2024-09-09 | 25.18 | 25.18 | 24.03 | 24.5 | -3.62% | 7,181 | 17,527,730 |
| 2024-09-06 | 25.89 | 25.89 | 25.19 | 25.42 | -0.94% | 7,351 | 18,710,012 |
| 2024-09-05 | 25.92 | 26.14 | 25.52 | 25.66 | -0.93% | 3,994 | 10,288,086 |
| 2024-09-04 | 26.22 | 26.33 | 25.74 | 25.9 | -1.22% | 3,282 | 8,551,617 |
| 2024-09-03 | 26.06 | 26.4 | 26.03 | 26.22 | +0.73% | 3,928 | 10,299,603 |
| 2024-09-02 | 26.8 | 26.95 | 26.03 | 26.03 | -2.51% | 6,712 | 17,643,488 |
| 2024-08-30 | 26.19 | 27.18 | 25.86 | 26.7 | +2.69% | 7,753 | 20,764,782 |
| 2024-08-29 | 26.01 | 26.22 | 25.69 | 26 | -1.14% | 3,501 | 9,101,753 |
| 2024-08-28 | 25.51 | 26.57 | 25.2 | 26.3 | +2.02% | 4,867 | 12,678,390 |
| 2024-08-27 | 26.26 | 26.69 | 25.33 | 25.78 | -1.79% | 8,836 | 23,048,096 |
| 2024-08-26 | 24.26 | 26.82 | 24.26 | 26.25 | +12.18% | 14,396 | 36,976,124 |
| 2024-08-23 | 24 | 24.57 | 23.05 | 23.4 | -5.07% | 8,976 | 21,316,069 |
| 2024-08-22 | 26.3 | 26.45 | 24.6 | 24.65 | -6.27% | 9,450 | 23,790,150 |
| 2024-08-21 | 26.5 | 26.85 | 26.11 | 26.3 | -2.05% | 4,814 | 12,725,619 |
| 2024-08-20 | 26.49 | 26.9 | 26.11 | 26.85 | +1.28% | 9,882 | 26,226,102 |
| 2024-08-19 | 26.92 | 26.92 | 26.24 | 26.51 | -1.38% | 6,573 | 17,424,800 |
| 2024-08-16 | 27.3 | 27.3 | 26.45 | 26.88 | -1.83% | 6,587 | 17,644,512 |
| 2024-08-15 | 27.25 | 27.48 | 26.03 | 27.38 | +1.29% | 12,847 | 34,679,418 |
| 2024-08-14 | 26.94 | 27.3 | 26 | 27.03 | +0.33% | 8,860 | 23,639,297 |
| 2024-08-13 | 26.49 | 26.98 | 26.19 | 26.94 | +1.39% | 6,882 | 18,287,816 |
| 2024-08-12 | 26.02 | 26.96 | 25.62 | 26.57 | +2.23% | 6,430 | 16,955,909 |
| 2024-08-09 | 26.63 | 26.99 | 25.83 | 25.99 | -2.48% | 5,146 | 13,515,170 |
| 2024-08-08 | 26.99 | 26.99 | 26.07 | 26.65 | -0.71% | 5,681 | 15,005,621 |
| 2024-08-07 | 26.86 | 27.3 | 26.72 | 26.84 | -1.21% | 7,796 | 20,982,638 |
| 2024-08-06 | 27.54 | 27.87 | 26.36 | 27.17 | -1.34% | 12,569 | 34,370,979 |
| 2024-08-05 | 27.4 | 28.55 | 26.74 | 27.54 | -0.07% | 14,848 | 40,840,165 |
| 2024-08-02 | 28.18 | 28.48 | 27.41 | 27.56 | -2.1% | 12,721 | 35,522,220 |
| 2024-08-01 | 29.3 | 29.3 | 27.99 | 28.15 | -4.9% | 22,825 | 64,790,364 |
| 2024-07-31 | 29.44 | 29.75 | 28.51 | 29.6 | -0.07% | 18,037 | 52,354,516 |
| 2024-07-30 | 29.43 | 29.72 | 29 | 29.62 | +1.54% | 13,416 | 39,337,896 |
| 2024-07-29 | 29.04 | 29.34 | 28.87 | 29.17 | +0.73% | 11,132 | 32,475,886 |
| 2024-07-26 | 28.44 | 29.1 | 28.38 | 28.96 | +1.69% | 10,250 | 29,532,244 |
| 2024-07-25 | 28.6 | 28.6 | 28.12 | 28.48 | +0.46% | 8,343 | 23,702,614 |
| 2024-07-24 | 28.77 | 28.77 | 28.04 | 28.35 | -0.53% | 5,032 | 14,237,889 |
| 2024-07-23 | 28.65 | 28.99 | 28.48 | 28.5 | -1.25% | 9,202 | 26,502,246 |
| 2024-07-22 | 28.64 | 29.27 | 28.5 | 28.86 | +1.09% | 13,149 | 37,902,195 |
| 2024-07-19 | 28.5 | 29.1 | 28.03 | 28.55 | +0.28% | 13,229 | 37,951,928 |
| 2024-07-18 | 27.35 | 28.5 | 26.88 | 28.47 | +3.6% | 17,699 | 49,596,114 |
| 2024-07-17 | 27.01 | 27.58 | 26.8 | 27.48 | +1.78% | 7,836 | 21,466,537 |
| 2024-07-16 | 26.65 | 27.03 | 26.21 | 27 | +1.31% | 4,409 | 11,775,652 |
| 2024-07-15 | 27.15 | 27.2 | 26.36 | 26.65 | -2.02% | 4,998 | 13,314,967 |
| 2024-07-12 | 27.78 | 28.25 | 27.17 | 27.2 | -1.13% | 6,667 | 18,465,966 |
| 2024-07-11 | 26.3 | 27.66 | 26.16 | 27.51 | +5.24% | 10,483 | 28,506,651 |
| 2024-07-10 | 26.58 | 26.84 | 25.9 | 26.14 | -1.84% | 4,907 | 12,908,411 |
| 2024-07-09 | 26.45 | 27.25 | 26.2 | 26.63 | 0% | 5,692 | 15,282,245 |
| 2024-07-08 | 27.15 | 27.15 | 26.63 | 26.63 | -2.42% | 2,644 | 7,113,949 |
| 2024-07-05 | 27.66 | 27.77 | 27.04 | 27.29 | -0.66% | 4,398 | 12,020,486 |
| 2024-07-04 | 27.96 | 27.96 | 27.43 | 27.47 | -1.29% | 3,669 | 10,145,275 |
| 2024-07-03 | 28.24 | 28.24 | 27.7 | 27.83 | -1.07% | 4,552 | 12,687,617 |
| 2024-07-02 | 27.72 | 28.48 | 27.41 | 28.13 | +1.92% | 7,898 | 22,188,967 |
| 2024-07-01 | 27.33 | 27.74 | 27.28 | 27.6 | +0.91% | 4,632 | 12,716,913 |
| 2024-06-28 | 27.68 | 27.86 | 27.2 | 27.35 | -0.69% | 5,851 | 16,068,013 |
| 2024-06-27 | 27.65 | 28.5 | 27.47 | 27.54 | +0.44% | 8,800 | 24,557,721 |
| 2024-06-26 | 25.34 | 27.42 | 25.3 | 27.42 | +8.21% | 10,618 | 28,114,447 |
| 2024-06-25 | 24.02 | 25.45 | 24.02 | 25.34 | +0.36% | 5,559 | 13,990,387 |
| 2024-06-24 | 25.8 | 25.8 | 25.03 | 25.25 | -3.4% | 6,278 | 15,949,045 |
| 2024-06-21 | 26.4 | 26.46 | 25.86 | 26.14 | -0.98% | 3,544 | 9,274,127 |
| 2024-06-20 | 26.08 | 26.56 | 25.7 | 26.4 | +0.49% | 6,018 | 15,713,563 |
| 2024-06-19 | 26.39 | 26.79 | 25.45 | 26.27 | -0.45% | 6,022 | 15,710,628 |
| 2024-06-18 | 26.8 | 27.05 | 26.03 | 26.39 | -1.35% | 5,569 | 14,801,381 |
| 2024-06-17 | 27.32 | 27.45 | 26.73 | 26.75 | -1.94% | 4,122 | 11,149,065 |
| 2024-06-14 | 27.35 | 27.4 | 26.8 | 27.28 | +0.37% | 4,373 | 11,890,310 |
| 2024-06-13 | 27.14 | 27.67 | 27 | 27.18 | +0.74% | 5,933 | 16,223,893 |
| 2024-06-12 | 26.21 | 27.04 | 26.09 | 26.98 | +3.13% | 5,667 | 15,179,304 |
| 2024-06-11 | 25.9 | 26.29 | 25.26 | 26.16 | +1.08% | 4,470 | 11,541,060 |
| 2024-06-07 | 24.89 | 25.98 | 24.61 | 25.88 | +3.4% | 7,222 | 18,316,818 |
| 2024-06-06 | 27.4 | 27.65 | 24.88 | 25.03 | -8.05% | 10,064 | 26,473,403 |
| 2024-06-05 | 27.54 | 27.58 | 26.6 | 27.22 | -1.13% | 4,449 | 12,080,447 |
| 2024-06-04 | 29.58 | 29.58 | 27.35 | 27.53 | -6.04% | 9,649 | 26,927,913 |
| 2024-06-03 | 29.95 | 29.96 | 29.23 | 29.3 | -2.17% | 4,674 | 13,838,405 |
| 2024-05-31 | 30.13 | 30.38 | 29.57 | 29.95 | -0.6% | 2,599 | 7,773,776 |
| 2024-05-30 | 30.8 | 30.8 | 29.87 | 30.13 | -1.89% | 3,295 | 9,943,186 |
| 2024-05-29 | 30.35 | 30.72 | 29.7 | 30.71 | +1.19% | 6,257 | 18,861,097 |
| 2024-05-28 | 30.11 | 30.83 | 29.86 | 30.35 | +2.19% | 6,852 | 20,880,877 |
| 2024-05-27 | 30.12 | 30.12 | 29.37 | 29.7 | -0.97% | 4,791 | 14,257,621 |
| 2024-05-24 | 30.5 | 30.78 | 29.85 | 29.99 | -0.7% | 4,861 | 14,634,604 |
| 2024-05-23 | 31 | 31.35 | 30.09 | 30.2 | -3.14% | 6,294 | 19,346,782 |
| 2024-05-22 | 31.1 | 31.2 | 30.53 | 31.18 | +0.91% | 7,524 | 23,177,137 |
| 2024-05-21 | 32.6 | 32.65 | 30.73 | 30.9 | -5.21% | 13,561 | 42,721,075 |
| 2024-05-20 | 32.8 | 33.44 | 32.08 | 32.6 | +1.65% | 12,022 | 39,225,109 |
| 2024-05-17 | 32.4 | 32.6 | 32.06 | 32.07 | -0.59% | 5,714 | 18,423,508 |
| 2024-05-16 | 32.11 | 32.95 | 32.06 | 32.26 | +0.66% | 8,893 | 28,887,667 |
| 2024-05-15 | 29.78 | 32.66 | 29.78 | 32.05 | +0.06% | 11,451 | 36,540,560 |
| 2024-05-14 | 30.49 | 32.19 | 30.49 | 32.03 | +5.12% | 10,610 | 33,677,258 |
| 2024-05-13 | 33.28 | 33.28 | 30.24 | 30.47 | -3.76% | 10,100 | 31,330,228 |
| 2024-05-10 | 31.81 | 32.18 | 31.39 | 31.66 | -0.66% | 7,372 | 23,374,641 |
| 2024-05-09 | 30.8 | 32.31 | 30.5 | 31.87 | +3.61% | 9,327 | 29,463,937 |
| 2024-05-08 | 30.3 | 30.84 | 30.2 | 30.76 | +0.79% | 5,461 | 16,689,776 |
| 2024-05-07 | 29.87 | 30.7 | 29.65 | 30.52 | +1.36% | 9,039 | 27,427,030 |
| 2024-05-06 | 30.2 | 30.47 | 29.18 | 30.11 | +0.23% | 7,402 | 22,026,149 |
| 2024-04-30 | 28.8 | 30.3 | 28.8 | 30.04 | +3.59% | 7,588 | 22,658,226 |
| 2024-04-29 | 29 | 29.32 | 28.59 | 29 | +0.07% | 6,627 | 19,145,121 |
| 2024-04-26 | 29.5 | 29.5 | 28.8 | 28.98 | -0.41% | 7,618 | 22,154,730 |
| 2024-04-25 | 30.25 | 30.37 | 29.1 | 29.1 | -1.29% | 9,331 | 27,513,132 |
| 2024-04-24 | 27.73 | 29.5 | 27.73 | 29.48 | +0.79% | 10,661 | 30,961,220 |
| 2024-04-23 | 28.29 | 29.73 | 28.18 | 29.25 | +3.39% | 10,728 | 31,255,194 |
| 2024-04-22 | 27.85 | 28.39 | 26.7 | 28.29 | +2.31% | 7,898 | 21,891,033 |
| 2024-04-19 | 27.51 | 27.84 | 27.2 | 27.65 | -0.65% | 5,941 | 16,298,338 |
| 2024-04-18 | 27.02 | 28.82 | 27.02 | 27.83 | +2.47% | 9,347 | 26,299,806 |
| 2024-04-17 | 27.1 | 27.65 | 26.95 | 27.16 | +1.53% | 7,178 | 19,588,787 |
| 2024-04-16 | 26.82 | 27.64 | 26.45 | 26.75 | -1.65% | 10,905 | 29,442,629 |
| 2024-04-15 | 28.09 | 28.13 | 25 | 27.2 | -5.09% | 20,969 | 56,417,527 |
| 2024-04-12 | 28.71 | 29.37 | 28.46 | 28.66 | -1.44% | 10,987 | 31,792,388 |
| 2024-04-11 | 26.8 | 29.28 | 26.59 | 29.08 | +8.51% | 22,288 | 63,183,801 |
| 2024-04-10 | 25.68 | 27.49 | 25.31 | 26.8 | +4.4% | 16,212 | 42,686,041 |
| 2024-04-09 | 25.65 | 25.75 | 25.16 | 25.67 | +0.16% | 7,637 | 19,456,876 |
| 2024-04-08 | 25.49 | 26.09 | 24.93 | 25.63 | -0.19% | 7,048 | 17,969,687 |
| 2024-04-03 | 25.5 | 25.89 | 25.33 | 25.68 | -0.39% | 9,037 | 23,095,876 |
| 2024-04-02 | 24.65 | 25.99 | 24.53 | 25.78 | +2.71% | 11,893 | 30,057,096 |
| 2024-04-01 | 25.32 | 25.56 | 24.6 | 25.1 | -0.48% | 8,958 | 22,391,570 |
| 2024-03-29 | 22.69 | 25.69 | 22.36 | 25.22 | +10.61% | 16,958 | 40,861,578 |
| 2024-03-28 | 22.81 | 23.19 | 22.1 | 22.8 | +0.48% | 8,322 | 19,014,335 |
| 2024-03-27 | 23.99 | 23.99 | 22.69 | 22.69 | -4.06% | 6,982 | 16,183,895 |
| 2024-03-26 | 23.19 | 24.78 | 23.19 | 23.65 | -3.39% | 11,962 | 28,353,174 |
| 2024-03-25 | 25 | 25.5 | 24.47 | 24.48 | -2.93% | 15,216 | 37,924,928 |
| 2024-03-22 | 24.26 | 25.29 | 23.9 | 25.22 | +3.62% | 10,988 | 26,908,288 |
| 2024-03-21 | 24.26 | 24.78 | 23.89 | 24.34 | +0.45% | 7,082 | 17,210,121 |
| 2024-03-20 | 24.27 | 24.53 | 23.3 | 24.23 | +1.3% | 11,083 | 26,545,639 |
| 2024-03-19 | 22.56 | 23.97 | 22.56 | 23.92 | +5.98% | 15,136 | 35,153,090 |
| 2024-03-18 | 22.59 | 22.85 | 22.39 | 22.57 | +0.13% | 7,697 | 17,356,019 |
| 2024-03-15 | 22.85 | 22.85 | 22.05 | 22.54 | +0.22% | 6,911 | 15,443,547 |
| 2024-03-14 | 22.48 | 22.62 | 21.86 | 22.49 | +0.72% | 8,212 | 18,249,806 |
| 2024-03-13 | 22.28 | 22.49 | 21.72 | 22.33 | +0.81% | 6,390 | 14,215,965 |
| 2024-03-12 | 21.77 | 22.28 | 21.52 | 22.15 | +1.75% | 9,789 | 21,502,391 |
| 2024-03-11 | 21.56 | 21.77 | 21.28 | 21.77 | +0.97% | 5,259 | 11,301,243 |
| 2024-03-08 | 21.42 | 21.71 | 21.18 | 21.56 | +0.75% | 4,696 | 10,022,761 |
| 2024-03-07 | 22.04 | 22.32 | 21.3 | 21.4 | -3.3% | 11,864 | 25,838,126 |
| 2024-03-06 | 21.85 | 22.62 | 21.1 | 22.13 | +1.1% | 15,410 | 33,792,450 |
| 2024-03-05 | 20.95 | 22 | 20.49 | 21.89 | +3.5% | 14,996 | 31,871,051 |
| 2024-03-04 | 20.88 | 21.38 | 20.21 | 21.15 | +0.91% | 11,029 | 22,953,813 |
| 2024-03-01 | 20.92 | 21.17 | 20.27 | 20.96 | +0.24% | 12,599 | 26,143,207 |
| 2024-02-29 | 19.09 | 21.18 | 18.45 | 20.91 | +9.48% | 20,877 | 41,273,334 |
| 2024-02-28 | 22.17 | 22.77 | 19.03 | 19.1 | -13.34% | 21,387 | 43,517,925 |
| 2024-02-27 | 21.42 | 22.1 | 21 | 22.04 | +3.09% | 6,497 | 14,113,973 |
| 2024-02-26 | 20.9 | 21.97 | 20.01 | 21.38 | +4.24% | 14,303 | 30,308,295 |
| 2024-02-23 | 19.8 | 20.66 | 19.37 | 20.51 | +5.4% | 11,467 | 22,969,978 |
| 2024-02-22 | 18.65 | 19.5 | 18.4 | 19.46 | +4.29% | 7,675 | 14,722,990 |
| 2024-02-21 | 16.9 | 19.46 | 16.9 | 18.66 | +3.32% | 9,090 | 16,941,977 |
| 2024-02-20 | 17.3 | 18.75 | 17.3 | 18.06 | +1.75% | 7,829 | 14,258,661 |
| 2024-02-19 | 16.88 | 18.84 | 16.88 | 17.75 | +5.53% | 17,885 | 31,937,792 |
| 2024-02-08 | 14.65 | 16.82 | 13.51 | 16.82 | +19.97% | 18,014 | 27,180,786 |
| 2024-02-07 | 15.86 | 15.86 | 13.88 | 14.02 | -10.76% | 18,159 | 26,629,844 |
| 2024-02-06 | 16.5 | 16.66 | 13.83 | 15.71 | -5.93% | 18,801 | 28,281,413 |
| 2024-02-05 | 19.31 | 19.4 | 16 | 16.7 | -15.7% | 15,673 | 26,870,434 |
| 2024-02-02 | 21.24 | 21.91 | 18.92 | 19.81 | -5.03% | 10,044 | 20,170,700 |
| 2024-02-01 | 21.67 | 21.67 | 20.03 | 20.86 | -1.56% | 10,359 | 21,689,080 |
| 2024-01-31 | 23.08 | 23.14 | 21.02 | 21.19 | -8.19% | 10,027 | 22,086,909 |
| 2024-01-30 | 24.85 | 24.85 | 23.08 | 23.08 | -6.06% | 10,417 | 24,521,565 |
| 2024-01-29 | 25.61 | 25.99 | 24.4 | 24.57 | -2.38% | 9,476 | 23,423,859 |
| 2024-01-26 | 25.34 | 25.81 | 24.88 | 25.17 | -1.22% | 12,146 | 30,705,427 |
| 2024-01-25 | 23 | 25.54 | 23 | 25.48 | +9.87% | 12,625 | 30,912,131 |
| 2024-01-24 | 23.01 | 23.54 | 22.13 | 23.19 | +0.83% | 9,076 | 20,772,659 |
| 2024-01-23 | 24.51 | 24.51 | 22.79 | 23 | -3.77% | 10,702 | 24,806,151 |
| 2024-01-22 | 26.29 | 26.3 | 23.41 | 23.9 | -8.04% | 11,183 | 27,949,874 |
| 2024-01-19 | 26.58 | 26.78 | 25.83 | 25.99 | -0.38% | 9,715 | 25,321,201 |
| 2024-01-18 | 27.03 | 27.04 | 25.57 | 26.09 | -2.5% | 17,533 | 46,072,617 |
| 2024-01-17 | 28.01 | 29.07 | 26.76 | 26.76 | +1.48% | 23,220 | 64,106,094 |
| 2024-01-16 | 27.08 | 27.08 | 25.94 | 26.37 | -1.79% | 7,434 | 19,534,629 |
| 2024-01-15 | 26.79 | 27.2 | 26.51 | 26.85 | +0.22% | 7,048 | 18,873,741 |
| 2024-01-12 | 27.58 | 27.58 | 26.73 | 26.79 | -1.8% | 5,861 | 15,837,775 |
| 2024-01-11 | 26.93 | 27.57 | 26.78 | 27.28 | +1.79% | 6,275 | 17,013,459 |
| 2024-01-10 | 27.26 | 27.3 | 26.6 | 26.8 | -1.36% | 4,565 | 12,284,430 |
| 2024-01-09 | 26.7 | 27.79 | 26.7 | 27.17 | +1.65% | 7,901 | 21,544,702 |
| 2024-01-08 | 27.72 | 27.87 | 26.67 | 26.73 | -4.26% | 8,361 | 22,624,927 |
| 2024-01-05 | 28.31 | 28.61 | 27.81 | 27.92 | -1.41% | 5,552 | 15,601,411 |
| 2024-01-04 | 28.05 | 28.69 | 28 | 28.32 | +0.11% | 6,850 | 19,414,452 |
| 2024-01-03 | 28.5 | 28.73 | 27.95 | 28.29 | -0.74% | 7,250 | 20,431,565 |
| 2024-01-02 | 28.24 | 28.7 | 27.85 | 28.5 | +1.17% | 11,129 | 31,511,320 |
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：