股票概览
22.68
+0.18%
+0.04
22.67
开盘价
22.92
最高价
22.24
最低价
7,318
成交量
数据更新至: 2025-03-25
技术指标
23.62
MA5 (5日均线)
24.15
MA10 (10日均线)
24.03
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 | 22.67 | 22.92 | 22.24 | 22.68 | +0.18% | 7,318 | 16,557,100 |
| 2025-03-24 | 23.8 | 24.02 | 22.04 | 22.64 | -4.87% | 22,222 | 50,722,256 |
| 2025-03-21 | 24.5 | 24.66 | 23.8 | 23.8 | -3.33% | 12,732 | 30,737,705 |
| 2025-03-20 | 24.44 | 24.79 | 24.19 | 24.62 | +1.11% | 10,581 | 25,873,428 |
| 2025-03-19 | 24.71 | 24.77 | 24.22 | 24.35 | -1.42% | 11,217 | 27,373,665 |
| 2025-03-18 | 24.94 | 25.02 | 24.53 | 24.7 | -0.08% | 10,516 | 26,074,211 |
| 2025-03-17 | 24.6 | 25.04 | 24.31 | 24.72 | +0.98% | 11,929 | 29,487,057 |
| 2025-03-14 | 24.37 | 24.59 | 23.87 | 24.48 | +0.25% | 14,280 | 34,666,806 |
| 2025-03-13 | 25.25 | 25.3 | 24.11 | 24.42 | -2.67% | 18,417 | 45,274,043 |
| 2025-03-12 | 24.6 | 25.39 | 24.5 | 25.09 | +2.28% | 21,149 | 52,657,378 |
| 2025-03-11 | 24.3 | 24.94 | 24.11 | 24.53 | -0.65% | 21,818 | 53,395,210 |
| 2025-03-10 | 24.04 | 25.63 | 23.9 | 24.69 | +3.65% | 42,570 | 106,031,005 |
| 2025-03-07 | 23.71 | 24.13 | 23.6 | 23.82 | -0.21% | 9,134 | 21,788,041 |
| 2025-03-06 | 23.8 | 24.12 | 23.4 | 23.87 | +0.97% | 11,719 | 28,033,835 |
| 2025-03-05 | 23.78 | 23.87 | 23.25 | 23.64 | -0.46% | 7,813 | 18,358,711 |
| 2025-03-04 | 23.4 | 23.8 | 23.26 | 23.75 | +1.5% | 8,740 | 20,657,635 |
| 2025-03-03 | 23.11 | 23.85 | 22.98 | 23.4 | +1.34% | 9,695 | 22,815,942 |
| 2025-02-28 | 23.7 | 23.94 | 23.09 | 23.09 | -3.91% | 11,696 | 27,415,370 |
| 2025-02-27 | 24.22 | 24.55 | 23.53 | 24.03 | -0.74% | 13,340 | 31,866,141 |
| 2025-02-26 | 24.16 | 24.4 | 23.95 | 24.21 | +0.21% | 11,161 | 26,983,117 |
| 2025-02-25 | 23.68 | 24.3 | 23.68 | 24.16 | +1% | 12,635 | 30,284,312 |
| 2025-02-24 | 24.09 | 24.11 | 23.59 | 23.92 | -0.71% | 12,774 | 30,478,854 |
| 2025-02-21 | 23.32 | 24.09 | 23.2 | 24.09 | +2.51% | 16,186 | 38,473,374 |
| 2025-02-20 | 23 | 23.52 | 23 | 23.5 | +1.73% | 11,201 | 26,135,321 |
| 2025-02-19 | 22.56 | 23.13 | 22.55 | 23.1 | +2.39% | 7,511 | 17,272,244 |
| 2025-02-18 | 23.08 | 23.33 | 22.53 | 22.56 | -2.67% | 8,612 | 19,794,390 |
| 2025-02-17 | 22.84 | 23.28 | 22.8 | 23.18 | +1.49% | 9,483 | 21,902,861 |
| 2025-02-14 | 22.78 | 23.04 | 22.67 | 22.84 | -0.04% | 8,418 | 19,252,817 |
| 2025-02-13 | 23.37 | 23.37 | 22.81 | 22.85 | -2.27% | 11,325 | 26,082,057 |
| 2025-02-12 | 23.27 | 23.46 | 23.15 | 23.38 | +0.47% | 10,137 | 23,641,652 |
| 2025-02-11 | 23.43 | 23.7 | 23.18 | 23.27 | -0.56% | 14,184 | 33,186,233 |
| 2025-02-10 | 22.96 | 23.48 | 22.81 | 23.4 | +1.92% | 9,708 | 22,497,781 |
| 2025-02-07 | 22.88 | 23.41 | 22.65 | 22.96 | +0.39% | 12,796 | 29,553,940 |
| 2025-02-06 | 22.45 | 22.87 | 22.08 | 22.87 | +2.88% | 10,727 | 24,224,242 |
| 2025-02-05 | 22.47 | 22.52 | 22.1 | 22.23 | +0.59% | 7,714 | 17,204,861 |
| 2025-01-27 | 22.32 | 22.68 | 21.82 | 22.1 | -0.99% | 12,549 | 27,706,487 |
| 2025-01-24 | 21.44 | 22.35 | 21.33 | 22.32 | +3.81% | 11,721 | 25,734,600 |
| 2025-01-23 | 21.88 | 22.19 | 21.45 | 21.5 | -0.46% | 11,162 | 24,355,663 |
| 2025-01-22 | 21.72 | 21.76 | 21.28 | 21.6 | +0.37% | 8,330 | 17,917,500 |
| 2025-01-21 | 21.66 | 21.76 | 21.02 | 21.52 | +0.09% | 6,649 | 14,234,624 |
| 2025-01-20 | 21.41 | 21.71 | 21.25 | 21.5 | +0.56% | 7,790 | 16,760,240 |
| 2025-01-17 | 21.48 | 21.68 | 21.1 | 21.38 | +0.99% | 9,760 | 20,894,551 |
| 2025-01-16 | 21.38 | 21.86 | 21.08 | 21.17 | -0.98% | 9,036 | 19,319,204 |
| 2025-01-15 | 21.68 | 21.68 | 21.18 | 21.38 | -0.42% | 7,390 | 15,757,754 |
| 2025-01-14 | 20.61 | 21.48 | 20.59 | 21.47 | +4.89% | 11,149 | 23,582,388 |
| 2025-01-13 | 20.04 | 20.63 | 19.76 | 20.47 | +1.09% | 8,963 | 18,137,558 |
| 2025-01-10 | 21 | 21.24 | 20.25 | 20.25 | -3.57% | 8,648 | 17,899,488 |
| 2025-01-09 | 20.67 | 21.29 | 20.6 | 21 | +1.16% | 7,900 | 16,621,875 |
| 2025-01-08 | 21.09 | 21.19 | 20.33 | 20.76 | -1.8% | 9,610 | 19,958,753 |
| 2025-01-07 | 20.81 | 21.28 | 20.41 | 21.14 | +2.13% | 9,507 | 19,778,261 |
| 2025-01-06 | 21.14 | 21.24 | 20.49 | 20.7 | -2.22% | 11,886 | 24,770,897 |
| 2025-01-03 | 21.96 | 21.99 | 21.13 | 21.17 | -2.98% | 12,321 | 26,506,058 |
| 2025-01-02 | 22.62 | 22.86 | 21.68 | 21.82 | -2.98% | 10,649 | 23,729,483 |
| 2024-12-31 | 23.3 | 23.62 | 22.39 | 22.49 | -4.01% | 15,419 | 35,186,026 |
| 2024-12-30 | 23.69 | 23.81 | 22.9 | 23.43 | -1.1% | 10,492 | 24,506,967 |
| 2024-12-27 | 23.88 | 24.24 | 23.57 | 23.69 | -0.04% | 10,727 | 25,641,190 |
| 2024-12-26 | 23.5 | 23.7 | 23.01 | 23.7 | +2.64% | 9,689 | 22,797,258 |
| 2024-12-25 | 23.53 | 23.55 | 22.88 | 23.09 | -1.87% | 11,277 | 26,068,792 |
| 2024-12-24 | 23.99 | 24.25 | 23.14 | 23.53 | -1.18% | 15,866 | 37,368,738 |
| 2024-12-23 | 25.01 | 25.18 | 23.74 | 23.81 | -4.61% | 24,813 | 60,326,317 |
| 2024-12-20 | 24.54 | 25.47 | 24.21 | 24.96 | +2.34% | 15,110 | 37,855,809 |
| 2024-12-19 | 23.85 | 24.53 | 23.71 | 24.39 | +1.16% | 9,483 | 22,950,381 |
| 2024-12-18 | 24.39 | 24.47 | 23.65 | 24.11 | -0.04% | 10,569 | 25,469,624 |
| 2024-12-17 | 25.25 | 25.33 | 24.01 | 24.12 | -4.48% | 17,871 | 43,841,900 |
| 2024-12-16 | 25.76 | 25.87 | 25.04 | 25.25 | -1.44% | 14,418 | 36,740,612 |
| 2024-12-13 | 26.38 | 26.38 | 25.58 | 25.62 | -2.99% | 22,056 | 57,324,861 |
| 2024-12-12 | 26.77 | 26.78 | 26.11 | 26.41 | -0.56% | 26,683 | 70,447,586 |
| 2024-12-11 | 26.4 | 26.59 | 25.95 | 26.56 | +0.76% | 19,453 | 51,271,312 |
| 2024-12-10 | 26.3 | 26.9 | 26 | 26.36 | +2.61% | 32,930 | 86,943,493 |
| 2024-12-09 | 26.28 | 26.39 | 25.52 | 25.69 | -1.87% | 17,741 | 45,822,643 |
| 2024-12-06 | 26.08 | 26.7 | 25.28 | 26.18 | +0.96% | 28,141 | 72,982,073 |
| 2024-12-05 | 25.67 | 26.39 | 25.17 | 25.93 | +0.93% | 23,459 | 60,991,174 |
| 2024-12-04 | 26.4 | 26.69 | 25.45 | 25.69 | -2.17% | 22,735 | 59,270,715 |
| 2024-12-03 | 26.37 | 26.53 | 25.8 | 26.26 | -0.79% | 19,159 | 50,066,845 |
| 2024-12-02 | 26.16 | 26.88 | 25.86 | 26.47 | +0.91% | 25,069 | 66,150,940 |
| 2024-11-29 | 25.68 | 26.55 | 25.22 | 26.23 | +1.79% | 32,409 | 84,372,873 |
| 2024-11-28 | 24.83 | 26.86 | 24.77 | 25.77 | +3.29% | 36,709 | 95,509,079 |
| 2024-11-27 | 24.59 | 24.98 | 23.74 | 24.95 | +1.46% | 17,498 | 42,478,396 |
| 2024-11-26 | 25.28 | 25.65 | 24.42 | 24.59 | -1.64% | 13,587 | 33,979,343 |
| 2024-11-25 | 24.57 | 25.04 | 24.18 | 25 | +2.17% | 13,498 | 33,208,300 |
| 2024-11-22 | 25.8 | 26.08 | 24.36 | 24.47 | -5.34% | 20,393 | 51,328,170 |
| 2024-11-21 | 25.87 | 26.3 | 25.48 | 25.85 | -0.58% | 20,459 | 53,014,842 |
| 2024-11-20 | 25.4 | 26.09 | 25.21 | 26 | +2.36% | 19,297 | 49,652,965 |
| 2024-11-19 | 24.37 | 25.4 | 24.37 | 25.4 | +4.92% | 22,853 | 56,602,840 |
| 2024-11-18 | 26.47 | 26.65 | 23.9 | 24.21 | -7.95% | 41,118 | 101,657,248 |
| 2024-11-15 | 26.7 | 27.81 | 26.2 | 26.3 | -2.08% | 29,591 | 79,977,325 |
| 2024-11-14 | 27.8 | 28.65 | 26.8 | 26.86 | -3.62% | 29,642 | 81,816,673 |
| 2024-11-13 | 27.64 | 28.1 | 26.8 | 27.87 | +0.07% | 32,004 | 88,249,324 |
| 2024-11-12 | 28.94 | 28.94 | 27.3 | 27.85 | -2.42% | 40,898 | 114,897,887 |
| 2024-11-11 | 26.69 | 29.38 | 26.56 | 28.54 | +7.05% | 53,659 | 151,324,742 |
| 2024-11-08 | 26.58 | 27.28 | 26.38 | 26.66 | +1.18% | 30,134 | 80,880,035 |
| 2024-11-07 | 26.7 | 26.7 | 25.91 | 26.35 | -1.31% | 30,279 | 79,350,950 |
| 2024-11-06 | 26.58 | 27.69 | 26.11 | 26.7 | +0.95% | 38,388 | 104,299,366 |
| 2024-11-05 | 25.7 | 26.85 | 25.64 | 26.45 | +2.24% | 28,322 | 74,501,355 |
| 2024-11-04 | 24.6 | 26.35 | 24.6 | 25.87 | +3.27% | 20,819 | 53,640,453 |
| 2024-11-01 | 27.02 | 27.34 | 24.94 | 25.05 | -7.22% | 32,298 | 83,435,734 |
| 2024-10-31 | 27.35 | 27.87 | 25.95 | 27 | +1.69% | 47,313 | 127,797,309 |
| 2024-10-30 | 25.43 | 26.87 | 25.22 | 26.55 | +3.31% | 39,285 | 102,554,925 |
| 2024-10-29 | 26.61 | 26.78 | 25.55 | 25.7 | -3.42% | 27,645 | 71,934,091 |
| 2024-10-28 | 26.7 | 27.8 | 26.23 | 26.61 | +0.68% | 32,948 | 88,003,717 |
| 2024-10-25 | 25.51 | 27.36 | 25.23 | 26.43 | +3.32% | 33,224 | 87,148,474 |
| 2024-10-24 | 25.4 | 26.15 | 24.75 | 25.58 | +0.04% | 23,354 | 59,405,769 |
| 2024-10-23 | 25.55 | 26.15 | 24.95 | 25.57 | +0.47% | 23,810 | 60,849,868 |
| 2024-10-22 | 25.6 | 25.88 | 24.91 | 25.45 | +0.71% | 24,858 | 63,090,820 |
| 2024-10-21 | 24.89 | 25.98 | 24.8 | 25.27 | +3.23% | 35,101 | 89,030,915 |
| 2024-10-18 | 23 | 24.94 | 23 | 24.48 | +6.43% | 31,756 | 76,492,173 |
| 2024-10-17 | 23.4 | 24.01 | 23 | 23 | -1.25% | 15,971 | 37,537,739 |
| 2024-10-16 | 23.52 | 23.76 | 23.1 | 23.29 | -1.94% | 15,041 | 35,234,358 |
| 2024-10-15 | 24.2 | 24.64 | 23.7 | 23.75 | -1.21% | 17,431 | 42,060,351 |
| 2024-10-14 | 23.49 | 24.13 | 22.82 | 24.04 | +3.89% | 19,975 | 47,133,174 |
| 2024-10-11 | 24.88 | 25.09 | 22.7 | 23.14 | -7.22% | 27,614 | 65,041,425 |
| 2024-10-10 | 25.49 | 25.96 | 24.7 | 24.94 | +0.16% | 22,528 | 57,149,863 |
| 2024-10-09 | 27 | 27.49 | 24.88 | 24.9 | -11.89% | 37,535 | 98,731,260 |
| 2024-10-08 | 30.09 | 30.14 | 26 | 28.26 | +12.14% | 50,984 | 141,613,371 |
| 2024-09-30 | 24.18 | 25.58 | 22.9 | 25.2 | +13.11% | 37,900 | 92,440,516 |
| 2024-09-27 | 21.2 | 22.33 | 21.2 | 22.28 | +6.1% | 12,581 | 27,539,630 |
| 2024-09-26 | 20.33 | 21.13 | 20.1 | 21 | +3.45% | 10,127 | 20,911,305 |
| 2024-09-25 | 20.3 | 20.99 | 20.1 | 20.3 | +1.4% | 15,082 | 31,008,537 |
| 2024-09-24 | 19.58 | 20.13 | 19.43 | 20.02 | +2.56% | 12,198 | 24,250,343 |
| 2024-09-23 | 19.72 | 19.83 | 19.43 | 19.52 | -0.91% | 5,823 | 11,412,861 |
| 2024-09-20 | 19.6 | 19.99 | 19.26 | 19.7 | +1.13% | 9,544 | 18,768,998 |
| 2024-09-19 | 19.28 | 19.55 | 18.93 | 19.48 | +1.94% | 8,294 | 16,022,205 |
| 2024-09-18 | 19.74 | 19.74 | 18.76 | 19.11 | -3.04% | 12,036 | 22,969,345 |
| 2024-09-13 | 20.36 | 20.49 | 19.67 | 19.71 | -3.05% | 12,625 | 25,093,113 |
| 2024-09-12 | 20.62 | 20.89 | 20.3 | 20.33 | -1.79% | 7,197 | 14,791,867 |
| 2024-09-11 | 20.33 | 20.77 | 20.3 | 20.7 | +0.83% | 8,161 | 16,805,171 |
| 2024-09-10 | 20.18 | 20.55 | 19.91 | 20.53 | +1.48% | 8,177 | 16,570,245 |
| 2024-09-09 | 19.95 | 20.36 | 19.72 | 20.23 | +0.75% | 7,231 | 14,532,326 |
| 2024-09-06 | 21.13 | 21.2 | 19.99 | 20.08 | -5.01% | 15,633 | 31,931,670 |
| 2024-09-05 | 21.25 | 21.48 | 20.86 | 21.14 | -0.56% | 11,896 | 25,110,862 |
| 2024-09-04 | 20.66 | 21.45 | 20.61 | 21.26 | +1.38% | 15,615 | 32,929,893 |
| 2024-09-03 | 20.5 | 21.26 | 20.4 | 20.97 | +1.99% | 12,433 | 25,888,755 |
| 2024-09-02 | 21.09 | 21.36 | 20.53 | 20.56 | -2.65% | 15,011 | 31,256,701 |
| 2024-08-30 | 20.39 | 21.49 | 20.39 | 21.12 | +2.67% | 23,608 | 49,765,727 |
| 2024-08-29 | 20 | 20.68 | 19.95 | 20.57 | +2.44% | 13,493 | 27,553,072 |
| 2024-08-28 | 19.52 | 20.55 | 19.3 | 20.08 | +2.61% | 14,893 | 29,830,253 |
| 2024-08-27 | 20.18 | 20.26 | 19.49 | 19.57 | -3.41% | 15,200 | 30,019,647 |
| 2024-08-26 | 20.85 | 20.97 | 20.11 | 20.26 | -2.78% | 19,690 | 40,143,931 |
| 2024-08-23 | 19.97 | 21.09 | 19.93 | 20.84 | +3.12% | 23,453 | 48,601,636 |
| 2024-08-22 | 19.89 | 20.76 | 19.88 | 20.21 | +0.75% | 20,769 | 42,307,585 |
| 2024-08-21 | 19.68 | 20.4 | 19.51 | 20.06 | +1.31% | 15,559 | 31,318,514 |
| 2024-08-20 | 20.39 | 20.39 | 19.62 | 19.8 | -3.88% | 19,738 | 39,320,116 |
| 2024-08-19 | 21.58 | 21.88 | 20.42 | 20.6 | -3.01% | 27,416 | 57,941,055 |
| 2024-08-16 | 20.78 | 21.67 | 20.59 | 21.24 | +3.16% | 28,997 | 61,818,322 |
| 2024-08-15 | 19.83 | 20.94 | 19.62 | 20.59 | +2.95% | 15,590 | 32,068,317 |
| 2024-08-14 | 19.7 | 20.53 | 19.61 | 20 | +1.78% | 9,743 | 19,613,648 |
| 2024-08-13 | 19.27 | 19.78 | 19.26 | 19.65 | +0.51% | 2,925 | 5,714,428 |
| 2024-08-12 | 19.88 | 19.88 | 19.39 | 19.55 | -0.61% | 3,604 | 7,027,927 |
| 2024-08-09 | 19.95 | 20.11 | 19.6 | 19.67 | -0.3% | 3,384 | 6,705,350 |
| 2024-08-08 | 19.84 | 20.08 | 19.39 | 19.73 | -1% | 4,796 | 9,454,098 |
| 2024-08-07 | 20.47 | 20.47 | 19.85 | 19.93 | -1.04% | 5,580 | 11,201,402 |
| 2024-08-06 | 19.85 | 20.28 | 19.85 | 20.14 | +1.67% | 5,482 | 10,973,094 |
| 2024-08-05 | 20.58 | 20.78 | 19.8 | 19.81 | -3.83% | 10,313 | 20,853,386 |
| 2024-08-02 | 20.97 | 21.11 | 20.6 | 20.6 | -2.78% | 12,093 | 25,106,690 |
| 2024-08-01 | 21.1 | 21.34 | 20.99 | 21.19 | +0.47% | 8,408 | 17,806,176 |
| 2024-07-31 | 20.2 | 21.13 | 19.98 | 21.09 | +4.67% | 9,543 | 19,810,400 |
| 2024-07-30 | 20 | 20.34 | 19.89 | 20.15 | +0.45% | 5,654 | 11,383,843 |
| 2024-07-29 | 20.43 | 20.6 | 20.01 | 20.06 | -1.86% | 7,208 | 14,509,608 |
| 2024-07-26 | 20.41 | 20.69 | 20.27 | 20.44 | +0.94% | 4,646 | 9,483,628 |
| 2024-07-25 | 20.18 | 20.77 | 20.01 | 20.25 | +0.2% | 7,147 | 14,560,782 |
| 2024-07-24 | 20.81 | 21.34 | 20.21 | 20.21 | -4.22% | 13,630 | 28,227,006 |
| 2024-07-23 | 21.4 | 22.28 | 21.1 | 21.1 | -2.09% | 19,388 | 42,030,017 |
| 2024-07-22 | 21.21 | 21.88 | 21 | 21.55 | +2.04% | 13,435 | 28,862,305 |
| 2024-07-19 | 20.3 | 21.39 | 20.12 | 21.12 | +4.09% | 18,038 | 38,060,321 |
| 2024-07-18 | 20.28 | 20.7 | 19.9 | 20.29 | -0.34% | 6,271 | 12,617,331 |
| 2024-07-17 | 20.9 | 20.9 | 20.22 | 20.36 | -1.21% | 4,640 | 9,492,329 |
| 2024-07-16 | 20.58 | 20.72 | 20.35 | 20.61 | +0.54% | 5,979 | 12,263,031 |
| 2024-07-15 | 21.15 | 21.17 | 20.35 | 20.5 | -2.75% | 9,702 | 19,974,570 |
| 2024-07-12 | 21.54 | 21.58 | 21.07 | 21.08 | -2.32% | 10,395 | 22,124,325 |
| 2024-07-11 | 21.24 | 22.48 | 20.95 | 21.58 | +4.55% | 16,241 | 35,222,311 |
| 2024-07-10 | 20.75 | 21.05 | 20.6 | 20.64 | -0.63% | 7,725 | 16,087,444 |
| 2024-07-09 | 20.27 | 20.85 | 20.06 | 20.77 | +2.87% | 8,289 | 17,010,980 |
| 2024-07-08 | 20.52 | 20.84 | 20.11 | 20.19 | -2.18% | 10,161 | 20,656,470 |
| 2024-07-05 | 20.99 | 21.11 | 20.22 | 20.64 | -0.19% | 10,298 | 21,088,483 |
| 2024-07-04 | 21.5 | 21.58 | 20.42 | 20.68 | -3.05% | 13,108 | 27,247,915 |
| 2024-07-03 | 21.49 | 21.74 | 21.18 | 21.33 | +0.19% | 10,882 | 23,293,455 |
| 2024-07-02 | 21.62 | 21.97 | 21.19 | 21.29 | -1.84% | 7,891 | 16,945,499 |
| 2024-07-01 | 22.12 | 22.2 | 21.4 | 21.69 | -1.5% | 9,117 | 19,721,570 |
| 2024-06-28 | 22.28 | 22.55 | 21.84 | 22.02 | +0.05% | 10,390 | 23,111,997 |
| 2024-06-27 | 22.8 | 22.94 | 22.01 | 22.01 | -3.21% | 10,885 | 24,406,910 |
| 2024-06-26 | 21.96 | 22.75 | 21.55 | 22.74 | +4.5% | 11,919 | 26,536,387 |
| 2024-06-25 | 22.26 | 22.58 | 21.59 | 21.76 | -2.29% | 13,656 | 30,035,262 |
| 2024-06-24 | 24 | 24 | 22.22 | 22.27 | -7.59% | 19,065 | 43,755,789 |
| 2024-06-21 | 24.09 | 24.44 | 23.5 | 24.1 | -1.43% | 17,117 | 40,928,417 |
| 2024-06-20 | 24.32 | 25.3 | 24.1 | 24.45 | +1.37% | 23,850 | 59,226,182 |
| 2024-06-19 | 24.52 | 24.78 | 23.94 | 24.12 | -1.87% | 10,912 | 26,452,021 |
| 2024-06-18 | 23.89 | 24.66 | 23.89 | 24.58 | +2.89% | 13,890 | 33,919,349 |
| 2024-06-17 | 23.73 | 24.31 | 23.73 | 23.89 | -0.46% | 13,337 | 32,029,593 |
| 2024-06-14 | 24.01 | 24.19 | 23.66 | 24 | -0.99% | 13,526 | 32,364,793 |
| 2024-06-13 | 23.4 | 24.72 | 23.16 | 24.24 | +3.77% | 22,992 | 55,257,619 |
| 2024-06-12 | 23.45 | 23.75 | 23.2 | 23.36 | -0.51% | 11,999 | 28,162,186 |
| 2024-06-11 | 22.35 | 23.59 | 21.96 | 23.48 | +4.17% | 19,159 | 44,151,288 |
| 2024-06-07 | 22 | 22.73 | 22 | 22.54 | +2.41% | 12,133 | 27,263,202 |
| 2024-06-06 | 23.73 | 23.95 | 21.81 | 22.01 | -7.05% | 24,284 | 54,334,664 |
| 2024-06-05 | 23.84 | 24.17 | 23.51 | 23.68 | -1.13% | 11,910 | 28,470,337 |
| 2024-06-04 | 24.71 | 24.71 | 23.59 | 23.95 | -3.66% | 20,363 | 48,641,897 |
| 2024-06-03 | 25.67 | 25.76 | 24.49 | 24.86 | -2.89% | 18,016 | 45,116,258 |
| 2024-05-31 | 25.2 | 25.84 | 24.86 | 25.6 | +2.44% | 18,714 | 47,712,036 |
| 2024-05-30 | 26 | 26 | 24.84 | 24.99 | -2.38% | 21,141 | 53,036,507 |
| 2024-05-29 | 25.51 | 25.85 | 25.2 | 25.6 | +1.23% | 20,855 | 53,253,887 |
| 2024-05-28 | 25.6 | 26.18 | 25.01 | 25.29 | -1.25% | 24,812 | 63,665,232 |
| 2024-05-27 | 25.2 | 25.63 | 24.56 | 25.61 | +1.51% | 26,053 | 65,533,588 |
| 2024-05-24 | 26.01 | 26.28 | 25.18 | 25.23 | -3.89% | 29,483 | 75,527,694 |
| 2024-05-23 | 26.92 | 27.5 | 25.75 | 26.25 | -4.55% | 50,328 | 133,069,036 |
| 2024-05-22 | 27.1 | 28.25 | 26.3 | 27.5 | -0.72% | 68,704 | 186,397,389 |
| 2024-05-21 | 27.67 | 28.6 | 26.67 | 27.7 | -2.74% | 72,735 | 200,783,637 |
| 2024-05-20 | 29.7 | 29.95 | 27.54 | 28.48 | +1.82% | 116,711 | 337,670,674 |
| 2024-05-17 | 23.8 | 27.97 | 23.8 | 27.97 | +19.99% | 85,361 | 225,008,996 |
| 2024-05-16 | 23.33 | 23.6 | 23.12 | 23.31 | +0.43% | 5,987 | 13,991,548 |
| 2024-05-15 | 23 | 23.4 | 22.91 | 23.21 | +0.61% | 4,954 | 11,499,155 |
| 2024-05-14 | 22.93 | 23.83 | 22.81 | 23.07 | +0.22% | 10,416 | 24,108,628 |
| 2024-05-13 | 24 | 24.13 | 23.01 | 23.02 | -4.92% | 17,144 | 39,776,353 |
| 2024-05-10 | 25.02 | 25.02 | 24.01 | 24.21 | -1.86% | 12,741 | 30,900,527 |
| 2024-05-09 | 24.23 | 24.83 | 24.07 | 24.67 | +2.07% | 8,155 | 20,073,551 |
| 2024-05-08 | 24.88 | 25.35 | 24.13 | 24.17 | -1.75% | 9,905 | 24,113,392 |
| 2024-05-07 | 24.14 | 24.76 | 24.01 | 24.6 | +2.41% | 12,424 | 30,457,487 |
| 2024-05-06 | 24.54 | 24.54 | 23.99 | 24.02 | +1.18% | 12,725 | 30,799,265 |
| 2024-04-30 | 23.93 | 24.32 | 23.4 | 23.74 | -1.33% | 13,735 | 32,808,789 |
| 2024-04-29 | 23.05 | 24.06 | 22.72 | 24.06 | +5.71% | 20,179 | 47,589,914 |
| 2024-04-26 | 22.79 | 23 | 22 | 22.76 | -3.48% | 33,330 | 75,093,385 |
| 2024-04-25 | 23.82 | 24.04 | 23.39 | 23.58 | -0.67% | 9,451 | 22,438,073 |
| 2024-04-24 | 23.28 | 23.91 | 22.97 | 23.74 | +2.86% | 11,220 | 26,494,476 |
| 2024-04-23 | 22.39 | 23.2 | 22.39 | 23.08 | +3.04% | 10,328 | 23,693,997 |
| 2024-04-22 | 22.12 | 22.86 | 21.4 | 22.4 | -0.13% | 13,431 | 29,964,294 |
| 2024-04-19 | 22.88 | 23.18 | 22.11 | 22.43 | -2.52% | 16,652 | 37,354,683 |
| 2024-04-18 | 23.43 | 23.65 | 22.6 | 23.01 | +0.04% | 18,202 | 42,175,821 |
| 2024-04-17 | 22.87 | 23.44 | 22.01 | 23 | +5.5% | 23,747 | 54,554,308 |
| 2024-04-16 | 23.48 | 23.64 | 21.53 | 21.8 | -6.88% | 20,498 | 45,434,287 |
| 2024-04-15 | 24.82 | 25.44 | 22.93 | 23.41 | -6.36% | 16,234 | 38,992,121 |
| 2024-04-12 | 25.41 | 25.96 | 24.9 | 25 | -2.11% | 9,387 | 23,764,529 |
| 2024-04-11 | 26 | 26.38 | 25.32 | 25.54 | -1.01% | 12,152 | 31,350,061 |
| 2024-04-10 | 26.97 | 26.97 | 25.52 | 25.8 | -3.7% | 18,339 | 47,740,436 |
| 2024-04-09 | 26.2 | 26.84 | 25.98 | 26.79 | +2.64% | 12,078 | 31,943,261 |
| 2024-04-08 | 27.59 | 27.59 | 26 | 26.1 | -5.23% | 15,509 | 41,151,620 |
| 2024-04-03 | 27.83 | 28.18 | 27 | 27.54 | -1.64% | 12,941 | 35,684,470 |
| 2024-04-02 | 28.49 | 28.78 | 27.78 | 28 | -3.78% | 15,114 | 42,540,791 |
| 2024-04-01 | 28.28 | 29.89 | 28.28 | 29.1 | +3.01% | 16,197 | 47,086,456 |
| 2024-03-29 | 28.2 | 29.9 | 27.65 | 28.25 | +0.32% | 9,931 | 27,965,148 |
| 2024-03-28 | 27.93 | 28.87 | 27.67 | 28.16 | +1.11% | 11,022 | 31,131,585 |
| 2024-03-27 | 29.26 | 29.43 | 27.81 | 27.85 | -5.08% | 11,540 | 32,770,412 |
| 2024-03-26 | 29.88 | 30.22 | 28.62 | 29.34 | -1.81% | 12,735 | 37,231,944 |
| 2024-03-25 | 30.82 | 31.37 | 29.88 | 29.88 | -3.55% | 12,457 | 38,071,151 |
| 2024-03-22 | 31.2 | 31.91 | 30.65 | 30.98 | -1.74% | 12,105 | 37,805,587 |
| 2024-03-21 | 31.9 | 32.88 | 31.22 | 31.53 | -3.73% | 22,126 | 70,428,982 |
| 2024-03-20 | 32.5 | 33.8 | 32.2 | 32.75 | +2.38% | 22,802 | 75,110,525 |
| 2024-03-19 | 31 | 32.28 | 31 | 31.99 | +1.04% | 15,224 | 48,568,709 |
| 2024-03-18 | 30.79 | 31.75 | 30.41 | 31.66 | +1.77% | 15,128 | 47,258,594 |
| 2024-03-15 | 32 | 32.98 | 30.5 | 31.11 | +1.2% | 17,546 | 54,653,474 |
| 2024-03-14 | 31.14 | 31.35 | 30.23 | 30.74 | -0.26% | 10,110 | 31,208,337 |
| 2024-03-13 | 31.1 | 31.5 | 30.6 | 30.82 | -0.71% | 8,572 | 26,622,775 |
| 2024-03-12 | 30.7 | 31.17 | 30.2 | 31.04 | +1.17% | 10,102 | 31,109,811 |
| 2024-03-11 | 29.39 | 30.68 | 29.2 | 30.68 | +3.47% | 16,039 | 48,349,146 |
| 2024-03-08 | 29.5 | 29.88 | 29.12 | 29.65 | +1.19% | 8,509 | 25,143,680 |
| 2024-03-07 | 29.81 | 30.43 | 28.95 | 29.3 | -0.24% | 13,980 | 41,484,952 |
| 2024-03-06 | 29.68 | 30 | 28.7 | 29.37 | -0.17% | 10,618 | 31,060,850 |
| 2024-03-05 | 29.68 | 30.38 | 29.18 | 29.42 | -1.31% | 12,271 | 36,513,275 |
| 2024-03-04 | 29.68 | 30.06 | 28.71 | 29.81 | +1.74% | 14,726 | 43,547,535 |
| 2024-03-01 | 28.95 | 29.98 | 28.63 | 29.3 | +1.38% | 15,518 | 45,432,806 |
| 2024-02-29 | 27.7 | 29.85 | 27.45 | 28.9 | +3.77% | 19,048 | 54,903,107 |
| 2024-02-28 | 31.21 | 31.88 | 27.7 | 27.85 | -10.71% | 21,293 | 63,707,118 |
| 2024-02-27 | 29.68 | 31.4 | 29.04 | 31.19 | +3.66% | 21,260 | 64,343,991 |
| 2024-02-26 | 29.26 | 30.82 | 29.2 | 30.09 | +5.88% | 26,695 | 80,240,051 |
| 2024-02-23 | 27.22 | 28.69 | 27.22 | 28.42 | +4.29% | 12,155 | 34,007,817 |
| 2024-02-22 | 26.3 | 27.32 | 26.11 | 27.25 | +3.61% | 10,260 | 27,626,054 |
| 2024-02-21 | 25.11 | 27.23 | 25.11 | 26.3 | +0.96% | 12,139 | 32,197,942 |
| 2024-02-20 | 26.13 | 26.19 | 25.5 | 26.05 | +1.24% | 10,681 | 27,645,455 |
| 2024-02-19 | 24.96 | 26.88 | 24.94 | 25.73 | +3.08% | 19,629 | 50,711,032 |
| 2024-02-08 | 21.66 | 25.08 | 21.06 | 24.96 | +14.65% | 19,767 | 46,196,862 |
| 2024-02-07 | 22.83 | 23.49 | 21.43 | 21.77 | -3.84% | 21,859 | 48,979,548 |
| 2024-02-06 | 22.43 | 23.26 | 20.01 | 22.64 | +1.75% | 19,874 | 43,390,832 |
| 2024-02-05 | 24.03 | 24.03 | 20.6 | 22.25 | -8.17% | 27,206 | 60,021,700 |
| 2024-02-02 | 25.91 | 27.08 | 23.32 | 24.23 | -6.77% | 16,555 | 40,530,439 |
| 2024-02-01 | 25.52 | 26.62 | 25.28 | 25.99 | -0.91% | 11,904 | 30,933,601 |
| 2024-01-31 | 27.18 | 27.8 | 26.13 | 26.23 | -5.31% | 15,427 | 41,129,554 |
| 2024-01-30 | 28.14 | 29.57 | 27.57 | 27.7 | -2.43% | 12,308 | 34,544,884 |
| 2024-01-29 | 30 | 30.33 | 28.27 | 28.39 | -5.74% | 14,468 | 41,624,489 |
| 2024-01-26 | 30.5 | 30.89 | 30.02 | 30.12 | -1.25% | 8,435 | 25,658,424 |
| 2024-01-25 | 29.45 | 30.59 | 28.3 | 30.5 | +4.13% | 12,760 | 38,208,313 |
| 2024-01-24 | 29.36 | 29.86 | 27.91 | 29.29 | -0.1% | 21,991 | 63,085,611 |
| 2024-01-23 | 29.49 | 29.66 | 28.56 | 29.32 | -0.58% | 14,303 | 41,718,494 |
| 2024-01-22 | 31.2 | 32.05 | 29.1 | 29.49 | -6.59% | 18,801 | 57,163,091 |
| 2024-01-19 | 32.18 | 32.77 | 31.5 | 31.57 | -1.99% | 9,236 | 29,490,244 |
| 2024-01-18 | 31.99 | 32.21 | 31.08 | 32.21 | +0.69% | 15,992 | 50,597,156 |
| 2024-01-17 | 33.5 | 33.5 | 31.86 | 31.99 | -4.36% | 15,571 | 50,493,382 |
| 2024-01-16 | 33.55 | 33.93 | 32.7 | 33.45 | -0.92% | 17,717 | 58,804,419 |
| 2024-01-15 | 34.2 | 34.67 | 33.6 | 33.76 | -1.77% | 15,677 | 53,153,734 |
| 2024-01-12 | 34.55 | 35.91 | 33.86 | 34.37 | -0.23% | 23,009 | 80,430,628 |
| 2024-01-11 | 33.81 | 34.79 | 33.6 | 34.45 | +1.47% | 15,281 | 52,321,449 |
| 2024-01-10 | 33.68 | 35.45 | 33.39 | 33.95 | +0.62% | 22,552 | 77,728,157 |
| 2024-01-09 | 34.7 | 34.8 | 33.4 | 33.74 | +1.02% | 18,304 | 62,401,793 |
| 2024-01-08 | 34.92 | 34.93 | 33.27 | 33.4 | -3.38% | 18,199 | 61,714,214 |
| 2024-01-05 | 35.64 | 35.84 | 34.33 | 34.57 | -3.38% | 13,981 | 48,953,746 |
| 2024-01-04 | 36.35 | 36.35 | 35.58 | 35.78 | -1.21% | 12,541 | 44,911,142 |
| 2024-01-03 | 38.2 | 38.23 | 35.78 | 36.22 | -5.23% | 30,599 | 111,890,654 |
| 2024-01-02 | 39 | 39.53 | 37.8 | 38.22 | -2.13% | 28,266 | 108,759,298 |
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：