股票概览
32.66
-1.39%
-0.46
33.68
开盘价
34.2
最高价
32.37
最低价
136,923
成交量
数据更新至: 2025-03-25
技术指标
32.52
MA5 (5日均线)
31.49
MA10 (10日均线)
30.60
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 | 33.68 | 34.2 | 32.37 | 32.66 | -1.39% | 136,923 | 455,413,339 |
| 2025-03-24 | 31.36 | 33.41 | 31.13 | 33.12 | +4.51% | 196,310 | 633,758,126 |
| 2025-03-21 | 32.02 | 32.68 | 31.05 | 31.69 | -1.92% | 148,539 | 469,012,420 |
| 2025-03-20 | 32.64 | 33.38 | 31.92 | 32.31 | -1.49% | 149,972 | 488,513,409 |
| 2025-03-19 | 34 | 34.88 | 31.89 | 32.8 | -4.68% | 297,293 | 976,198,292 |
| 2025-03-18 | 31 | 35.88 | 30.21 | 34.41 | +13.9% | 425,007 | 1,402,605,757 |
| 2025-03-17 | 30.39 | 30.49 | 29.51 | 30.21 | +0.17% | 142,823 | 426,268,665 |
| 2025-03-14 | 28.35 | 30.33 | 28.29 | 30.16 | +6.01% | 186,496 | 552,081,657 |
| 2025-03-13 | 28.84 | 29.4 | 28.34 | 28.45 | -2.03% | 106,086 | 306,039,754 |
| 2025-03-12 | 29.45 | 29.6 | 28.68 | 29.04 | -1.89% | 113,655 | 330,978,281 |
| 2025-03-11 | 29.69 | 30.33 | 28.71 | 29.6 | -1.33% | 200,610 | 591,238,077 |
| 2025-03-10 | 28.82 | 30.2 | 28.68 | 30 | +5.08% | 186,978 | 551,259,585 |
| 2025-03-07 | 29.5 | 29.5 | 28.4 | 28.55 | -3.61% | 125,536 | 363,202,748 |
| 2025-03-06 | 28.6 | 30.09 | 28.6 | 29.62 | +3.93% | 198,928 | 586,935,311 |
| 2025-03-05 | 27.39 | 28.72 | 27.23 | 28.5 | +5.09% | 206,406 | 583,346,114 |
| 2025-03-04 | 28.65 | 28.65 | 26.77 | 27.12 | -7.19% | 311,464 | 850,998,072 |
| 2025-03-03 | 30 | 30.3 | 29.01 | 29.22 | -0.92% | 131,908 | 388,825,412 |
| 2025-02-28 | 31.7 | 31.7 | 29.21 | 29.49 | -7.26% | 190,647 | 572,132,245 |
| 2025-02-27 | 33.3 | 33.46 | 31.2 | 31.8 | -4.13% | 155,322 | 497,404,932 |
| 2025-02-26 | 33.58 | 33.58 | 32.71 | 33.17 | -1.54% | 136,131 | 449,389,998 |
| 2025-02-25 | 33.77 | 34.24 | 33.06 | 33.69 | -0.44% | 132,914 | 446,675,801 |
| 2025-02-24 | 38.01 | 38.98 | 33.62 | 33.84 | -13.12% | 276,979 | 966,013,189 |
| 2025-02-21 | 37.32 | 39.08 | 37.03 | 38.95 | +4.37% | 141,437 | 538,887,958 |
| 2025-02-20 | 36.95 | 37.83 | 35.71 | 37.32 | +1.03% | 91,447 | 337,205,674 |
| 2025-02-19 | 38.01 | 38.01 | 35.7 | 36.94 | -1.94% | 114,003 | 417,289,932 |
| 2025-02-18 | 38.83 | 39.74 | 37.3 | 37.67 | -2.1% | 83,805 | 323,640,276 |
| 2025-02-17 | 36.56 | 39.98 | 36.49 | 38.48 | +5.48% | 116,752 | 452,971,512 |
| 2025-02-14 | 38 | 38.65 | 36.1 | 36.48 | -3.75% | 87,169 | 323,148,531 |
| 2025-02-13 | 38 | 38.79 | 37.16 | 37.9 | -0.71% | 83,797 | 318,334,704 |
| 2025-02-12 | 38.1 | 38.7 | 37.8 | 38.17 | +0.18% | 62,882 | 239,795,960 |
| 2025-02-11 | 37.9 | 39.13 | 37.51 | 38.1 | +0.24% | 85,376 | 327,392,969 |
| 2025-02-10 | 36.71 | 38.92 | 36.4 | 38.01 | +3.09% | 121,302 | 459,818,322 |
| 2025-02-07 | 36.23 | 37.31 | 35.68 | 36.87 | +2.33% | 142,163 | 520,662,804 |
| 2025-02-06 | 33.59 | 36.26 | 32.7 | 36.03 | +8.36% | 180,084 | 624,470,935 |
| 2025-02-05 | 35.7 | 35.76 | 32.5 | 33.25 | -8.15% | 228,957 | 770,318,601 |
| 2025-01-27 | 37.69 | 37.8 | 35.78 | 36.2 | -4.28% | 109,003 | 397,686,026 |
| 2025-01-24 | 39.34 | 40.16 | 36.81 | 37.82 | -3.4% | 164,232 | 624,226,594 |
| 2025-01-23 | 40.61 | 41.26 | 39.11 | 39.15 | -3% | 99,970 | 400,447,236 |
| 2025-01-22 | 38.26 | 42.01 | 38.26 | 40.36 | +5.35% | 166,094 | 670,010,035 |
| 2025-01-21 | 39.85 | 39.85 | 36.8 | 38.31 | -1.47% | 130,094 | 493,569,997 |
| 2025-01-20 | 38.46 | 39.98 | 38.01 | 38.88 | +3.1% | 92,306 | 360,104,692 |
| 2025-01-17 | 36.85 | 39.5 | 36.59 | 37.71 | +1.64% | 105,842 | 403,739,101 |
| 2025-01-16 | 37.43 | 38.02 | 36.72 | 37.1 | 0% | 75,940 | 284,083,122 |
| 2025-01-15 | 38.98 | 39.31 | 36.92 | 37.1 | -5.26% | 108,664 | 408,836,323 |
| 2025-01-14 | 38.72 | 39.8 | 37.73 | 39.16 | +1.87% | 93,061 | 360,407,916 |
| 2025-01-13 | 39.1 | 39.67 | 37.8 | 38.44 | -3.03% | 92,917 | 356,845,343 |
| 2025-01-10 | 39.79 | 42 | 39.4 | 39.64 | -3.32% | 98,625 | 400,204,100 |
| 2025-01-09 | 40.78 | 43.5 | 40.78 | 41 | +2.19% | 117,221 | 494,281,101 |
| 2025-01-08 | 38.9 | 40.84 | 38.3 | 40.12 | +1.06% | 98,704 | 389,321,408 |
| 2025-01-07 | 36.67 | 39.95 | 36.01 | 39.7 | +9.25% | 106,738 | 410,933,510 |
| 2025-01-06 | 37.41 | 38.4 | 35.83 | 36.34 | -2.05% | 63,833 | 234,613,074 |
| 2025-01-03 | 36.95 | 38.6 | 36.23 | 37.1 | +1.28% | 88,127 | 329,472,879 |
| 2025-01-02 | 39.27 | 39.27 | 36.21 | 36.63 | -6.7% | 82,498 | 310,036,442 |
| 2024-12-31 | 40.51 | 40.62 | 39.25 | 39.26 | -3.35% | 57,117 | 227,531,539 |
| 2024-12-30 | 41 | 41.77 | 40.11 | 40.62 | -3.05% | 85,514 | 347,529,656 |
| 2024-12-27 | 44 | 44.5 | 41.13 | 41.9 | -5.1% | 109,914 | 468,609,108 |
| 2024-12-26 | 42.2 | 45.7 | 42 | 44.15 | +4.13% | 88,334 | 385,518,723 |
| 2024-12-25 | 41.1 | 43.77 | 40.95 | 42.4 | +3.19% | 82,704 | 349,670,470 |
| 2024-12-24 | 42.09 | 42.19 | 40.51 | 41.09 | -1.7% | 64,270 | 265,408,192 |
| 2024-12-23 | 43.08 | 43.38 | 40.95 | 41.8 | -1.69% | 81,383 | 341,558,008 |
| 2024-12-20 | 42.08 | 43.5 | 41.58 | 42.52 | +1.05% | 93,247 | 396,707,927 |
| 2024-12-19 | 41.15 | 42.96 | 40.92 | 42.08 | -2.32% | 80,908 | 339,445,158 |
| 2024-12-18 | 42.05 | 44.36 | 40.88 | 43.08 | -2.4% | 109,683 | 464,600,731 |
| 2024-12-17 | 38.57 | 45.8 | 38.31 | 44.14 | +14.41% | 152,269 | 648,993,792 |
| 2024-12-16 | 36.26 | 39.2 | 36.26 | 38.58 | +6.05% | 92,215 | 354,600,004 |
| 2024-12-13 | 37.37 | 39.74 | 36.38 | 36.38 | -2.86% | 121,464 | 464,758,529 |
| 2024-12-12 | 37.03 | 37.6 | 36.31 | 37.45 | +1.13% | 75,514 | 280,106,941 |
| 2024-12-11 | 36 | 37.98 | 34.84 | 37.03 | +3.84% | 94,049 | 343,947,904 |
| 2024-12-10 | 38.9 | 39 | 35.52 | 35.66 | -4.83% | 109,413 | 399,487,806 |
| 2024-12-09 | 38.57 | 38.79 | 36.45 | 37.47 | -3.87% | 70,425 | 263,011,325 |
| 2024-12-06 | 36.5 | 39.55 | 36.5 | 38.98 | +5.32% | 96,534 | 368,872,826 |
| 2024-12-05 | 35.12 | 38.5 | 35.12 | 37.01 | +6.14% | 119,057 | 445,215,247 |
| 2024-12-04 | 34.15 | 36.4 | 33.95 | 34.87 | +3.01% | 95,033 | 335,282,329 |
| 2024-12-03 | 34.99 | 35.1 | 33.31 | 33.85 | -3.56% | 62,143 | 211,887,693 |
| 2024-12-02 | 33.16 | 35.73 | 32.89 | 35.1 | +6.82% | 115,704 | 399,593,971 |
| 2024-11-29 | 32.81 | 34.1 | 32.1 | 32.86 | +1.05% | 58,467 | 193,163,214 |
| 2024-11-28 | 33.36 | 33.75 | 32.35 | 32.52 | -2.84% | 53,391 | 175,534,094 |
| 2024-11-27 | 31.64 | 33.64 | 30.87 | 33.47 | +5.58% | 113,752 | 371,672,654 |
| 2024-11-26 | 30.33 | 32.28 | 30 | 31.7 | +5% | 99,712 | 314,631,902 |
| 2024-11-25 | 31.02 | 31.02 | 29.45 | 30.19 | -2.39% | 104,569 | 314,688,661 |
| 2024-11-22 | 33.08 | 33.19 | 30.74 | 30.93 | -5.64% | 88,250 | 280,935,402 |
| 2024-11-21 | 33.19 | 33.54 | 32.4 | 32.78 | -1.21% | 78,077 | 255,898,613 |
| 2024-11-20 | 33.34 | 34.06 | 32.62 | 33.18 | +0.76% | 60,993 | 203,867,739 |
| 2024-11-19 | 33.28 | 33.89 | 31.78 | 32.93 | -0.15% | 67,941 | 221,875,952 |
| 2024-11-18 | 32.46 | 33.76 | 31.4 | 32.98 | +2.17% | 115,876 | 379,922,615 |
| 2024-11-15 | 33.7 | 34.4 | 32.21 | 32.28 | -4.5% | 62,663 | 207,970,631 |
| 2024-11-14 | 34.7 | 35.3 | 33.64 | 33.8 | -3.95% | 55,444 | 190,825,964 |
| 2024-11-13 | 34.59 | 35.42 | 32.8 | 35.19 | +1% | 116,917 | 399,716,900 |
| 2024-11-12 | 34.91 | 35.59 | 34.28 | 34.84 | -0.46% | 113,647 | 396,939,489 |
| 2024-11-11 | 37 | 37.77 | 34.45 | 35 | -5.58% | 169,652 | 608,482,780 |
| 2024-11-08 | 36.55 | 39.28 | 36.54 | 37.07 | +1.28% | 101,525 | 384,043,430 |
| 2024-11-07 | 36.17 | 36.96 | 35.21 | 36.6 | -0.54% | 85,692 | 309,863,320 |
| 2024-11-06 | 37.5 | 39.39 | 36.11 | 36.8 | -1.42% | 129,544 | 487,459,041 |
| 2024-11-05 | 34.89 | 38.97 | 33.79 | 37.33 | +5.3% | 189,032 | 686,523,566 |
| 2024-11-04 | 34.15 | 35.99 | 34.15 | 35.45 | +1.31% | 115,478 | 405,155,253 |
| 2024-11-01 | 34.96 | 36.91 | 34.06 | 34.99 | +0.37% | 161,713 | 575,442,104 |
| 2024-10-31 | 34.38 | 36.4 | 32.69 | 34.86 | +0.46% | 160,031 | 551,942,804 |
| 2024-10-30 | 34.33 | 35.58 | 33.55 | 34.7 | +0.78% | 154,098 | 531,306,957 |
| 2024-10-29 | 31.7 | 35.96 | 31.5 | 34.43 | +9.02% | 239,431 | 816,034,879 |
| 2024-10-28 | 32.13 | 32.13 | 30.5 | 31.58 | -2.11% | 126,104 | 392,592,381 |
| 2024-10-25 | 32.6 | 32.88 | 31.3 | 32.26 | +1.16% | 124,388 | 399,386,722 |
| 2024-10-24 | 32.28 | 33.15 | 30.81 | 31.89 | -1.27% | 166,275 | 528,951,175 |
| 2024-10-23 | 32.18 | 34.2 | 31.71 | 32.3 | -0.25% | 179,059 | 589,759,278 |
| 2024-10-22 | 33.6 | 34.2 | 31.2 | 32.38 | -5.6% | 243,264 | 793,614,678 |
| 2024-10-21 | 32.88 | 38.8 | 32.58 | 34.3 | +5.67% | 329,791 | 1,151,428,124 |
| 2024-10-18 | 26.99 | 32.46 | 26.91 | 32.46 | +20% | 218,834 | 676,844,577 |
| 2024-10-17 | 26.3 | 27.94 | 25.74 | 27.05 | +5.29% | 95,324 | 258,657,035 |
| 2024-10-16 | 25.18 | 26.3 | 25 | 25.69 | -2.8% | 64,803 | 166,740,178 |
| 2024-10-15 | 27.76 | 27.93 | 26.3 | 26.43 | -3.93% | 110,604 | 298,378,857 |
| 2024-10-14 | 24.56 | 28.1 | 24.42 | 27.51 | +11.02% | 160,177 | 423,995,248 |
| 2024-10-11 | 24.5 | 25.86 | 23.41 | 24.78 | +0.08% | 118,739 | 293,348,970 |
| 2024-10-10 | 25.42 | 26.7 | 24.5 | 24.76 | -2.17% | 146,418 | 372,359,818 |
| 2024-10-09 | 27.11 | 28.67 | 24.9 | 25.31 | -13.71% | 192,364 | 514,479,196 |
| 2024-10-08 | 29.05 | 29.33 | 25.22 | 29.33 | +19.96% | 209,309 | 576,429,053 |
| 2024-09-30 | 22.8 | 24.72 | 21.48 | 24.45 | +13.77% | 210,603 | 483,604,510 |
| 2024-09-27 | 20.2 | 21.69 | 20.07 | 21.49 | +7.13% | 62,257 | 128,611,838 |
| 2024-09-26 | 19.9 | 20.1 | 19.23 | 20.06 | +1.11% | 126,054 | 248,175,329 |
| 2024-09-25 | 19.56 | 20.8 | 19.55 | 19.84 | +4.92% | 234,918 | 473,616,473 |
| 2024-09-24 | 17.1 | 19.01 | 17.06 | 18.91 | +11.17% | 162,895 | 296,277,119 |
| 2024-09-23 | 17.17 | 17.7 | 16.66 | 17.01 | -0.06% | 69,244 | 118,897,696 |
| 2024-09-20 | 16.88 | 17.32 | 16.7 | 17.02 | +1.31% | 80,247 | 136,559,808 |
| 2024-09-19 | 16.93 | 17 | 16.57 | 16.8 | +0.24% | 90,902 | 152,439,696 |
| 2024-09-18 | 17.7 | 17.71 | 16.6 | 16.76 | -5.2% | 112,590 | 190,235,974 |
| 2024-09-13 | 17.48 | 18.36 | 17.39 | 17.68 | +0.8% | 124,506 | 223,617,579 |
| 2024-09-12 | 17.88 | 18.04 | 17.22 | 17.54 | +2.27% | 101,236 | 178,507,176 |
| 2024-09-11 | 17.24 | 17.85 | 17.01 | 17.15 | +0.35% | 94,734 | 165,351,999 |
| 2024-09-10 | 17.25 | 17.26 | 16.9 | 17.09 | -0.29% | 52,171 | 89,009,109 |
| 2024-09-09 | 17.05 | 17.37 | 16.92 | 17.14 | +0.53% | 72,570 | 124,497,389 |
| 2024-09-06 | 17.93 | 17.93 | 16.99 | 17.05 | -3.78% | 65,415 | 112,958,336 |
| 2024-09-05 | 17.79 | 18.15 | 17.64 | 17.72 | +0.06% | 72,031 | 128,317,956 |
| 2024-09-04 | 17.85 | 17.99 | 17.41 | 17.71 | -3.07% | 87,209 | 154,497,235 |
| 2024-09-03 | 18.19 | 18.49 | 17.91 | 18.27 | +0.33% | 64,643 | 117,888,297 |
| 2024-09-02 | 18.91 | 19.27 | 18.1 | 18.21 | -4.76% | 125,234 | 231,630,430 |
| 2024-08-30 | 18.99 | 19.7 | 18.7 | 19.12 | +0.95% | 113,145 | 217,908,576 |
| 2024-08-29 | 19.27 | 19.58 | 18.28 | 18.94 | -2.97% | 117,831 | 220,314,417 |
| 2024-08-28 | 19.23 | 20.05 | 19.2 | 19.52 | +1.14% | 76,938 | 151,224,650 |
| 2024-08-27 | 19.59 | 19.75 | 19.21 | 19.3 | -1.08% | 56,359 | 109,722,700 |
| 2024-08-26 | 19.6 | 19.98 | 19.32 | 19.51 | -0.86% | 72,345 | 141,561,097 |
| 2024-08-23 | 20.12 | 20.36 | 19.38 | 19.68 | -2.91% | 76,420 | 150,933,669 |
| 2024-08-22 | 20.37 | 20.46 | 19.8 | 20.27 | -1.22% | 59,094 | 119,205,381 |
| 2024-08-21 | 19.67 | 21.45 | 19.6 | 20.52 | +4.32% | 97,800 | 201,966,316 |
| 2024-08-20 | 19.94 | 20.28 | 19.51 | 19.67 | -1.16% | 41,785 | 82,747,936 |
| 2024-08-19 | 19.98 | 20.54 | 19.75 | 19.9 | -1.24% | 50,490 | 101,405,811 |
| 2024-08-16 | 19.8 | 20.91 | 19.8 | 20.15 | -0.15% | 72,888 | 149,510,985 |
| 2024-08-15 | 20.35 | 20.72 | 20.1 | 20.18 | -1.7% | 87,472 | 178,071,098 |
| 2024-08-14 | 21.87 | 21.98 | 20.37 | 20.53 | -4.47% | 92,384 | 193,136,155 |
| 2024-08-13 | 21.29 | 21.7 | 21 | 21.49 | +1.99% | 91,930 | 196,249,484 |
| 2024-08-12 | 20.82 | 21.78 | 20.5 | 21.07 | +0.29% | 101,978 | 215,895,435 |
| 2024-08-09 | 20.48 | 21.28 | 20.48 | 21.01 | +4.16% | 123,892 | 259,355,607 |
| 2024-08-08 | 20.71 | 20.71 | 20 | 20.17 | -2.65% | 78,763 | 159,251,064 |
| 2024-08-07 | 20.99 | 21.27 | 20.46 | 20.72 | -1.89% | 94,111 | 194,782,387 |
| 2024-08-06 | 21.6 | 21.9 | 20.81 | 21.12 | +1.05% | 94,281 | 200,326,176 |
| 2024-08-05 | 21.96 | 22.64 | 20.81 | 20.9 | -6.95% | 164,211 | 354,357,835 |
| 2024-08-02 | 23 | 23.35 | 22.31 | 22.46 | -5.75% | 110,241 | 251,195,379 |
| 2024-08-01 | 24.3 | 24.6 | 22.95 | 23.83 | +0.89% | 114,370 | 270,845,328 |
| 2024-07-31 | 22.6 | 23.9 | 22.22 | 23.62 | +3.87% | 100,961 | 233,795,160 |
| 2024-07-30 | 23.06 | 23.53 | 22.53 | 22.74 | -3.23% | 62,461 | 142,298,278 |
| 2024-07-29 | 23.12 | 24.1 | 22.6 | 23.5 | +1.64% | 106,578 | 250,254,796 |
| 2024-07-26 | 22.98 | 23.46 | 22.55 | 23.12 | +0.52% | 79,267 | 182,191,571 |
| 2024-07-25 | 23.21 | 24.38 | 22.83 | 23 | -7.63% | 167,926 | 393,060,910 |
| 2024-07-24 | 25.16 | 26.76 | 24.87 | 24.9 | -1.78% | 129,934 | 335,932,684 |
| 2024-07-23 | 25.39 | 25.75 | 24.75 | 25.35 | +0.52% | 113,538 | 286,392,961 |
| 2024-07-22 | 25.1 | 25.7 | 24.63 | 25.22 | +0.08% | 97,320 | 244,729,597 |
| 2024-07-19 | 25.29 | 25.78 | 24.6 | 25.2 | -2.33% | 117,806 | 297,074,040 |
| 2024-07-18 | 24.85 | 26.05 | 24.65 | 25.8 | +1.18% | 153,438 | 387,586,671 |
| 2024-07-17 | 26.6 | 26.83 | 25.38 | 25.5 | -7.78% | 168,623 | 438,634,903 |
| 2024-07-16 | 26.5 | 27.86 | 26.13 | 27.65 | +4.73% | 166,847 | 449,942,314 |
| 2024-07-15 | 27.39 | 27.5 | 25.79 | 26.4 | -5.68% | 147,697 | 391,406,347 |
| 2024-07-12 | 26.3 | 29.1 | 25.68 | 27.99 | +3.06% | 209,429 | 566,862,777 |
| 2024-07-11 | 23.98 | 28.91 | 23.58 | 27.16 | +11.86% | 304,799 | 774,342,426 |
| 2024-07-10 | 21.34 | 24.58 | 21.01 | 24.28 | +18.55% | 253,160 | 584,141,545 |
| 2024-07-09 | 19.6 | 20.78 | 18.16 | 20.48 | +4.17% | 191,724 | 380,440,976 |
| 2024-07-08 | 19.51 | 19.8 | 19.23 | 19.66 | +1.24% | 58,476 | 114,427,141 |
| 2024-07-05 | 19.58 | 19.77 | 18.7 | 19.42 | -2.41% | 94,807 | 182,056,459 |
| 2024-07-04 | 19.81 | 21.11 | 19.55 | 19.9 | +1.02% | 95,451 | 194,222,741 |
| 2024-07-03 | 20.32 | 20.56 | 19.45 | 19.7 | -3.1% | 68,508 | 135,501,087 |
| 2024-07-02 | 21.02 | 21.02 | 19.6 | 20.33 | -2.68% | 101,818 | 205,217,058 |
| 2024-07-01 | 19.3 | 21.51 | 19 | 20.89 | +7.79% | 138,860 | 280,350,025 |
| 2024-06-28 | 18.96 | 19.9 | 18.7 | 19.38 | +2.22% | 112,844 | 219,455,168 |
| 2024-06-27 | 19.56 | 19.68 | 18.85 | 18.96 | -3.02% | 96,458 | 185,679,636 |
| 2024-06-26 | 18.99 | 19.87 | 18.6 | 19.55 | +3.99% | 140,972 | 271,745,299 |
| 2024-06-25 | 19.8 | 19.8 | 18.53 | 18.8 | -4.52% | 171,984 | 324,702,906 |
| 2024-06-24 | 20.3 | 20.75 | 19.6 | 19.69 | -3.48% | 95,055 | 190,466,541 |
| 2024-06-21 | 19.3 | 20.85 | 19.05 | 20.4 | +2.31% | 163,573 | 327,697,267 |
| 2024-06-20 | 20.1 | 20.65 | 19.7 | 19.94 | -0.55% | 156,822 | 315,521,978 |
| 2024-06-19 | 21.01 | 21.31 | 19.83 | 20.05 | -6.26% | 192,665 | 390,680,833 |
| 2024-06-18 | 20.9 | 21.98 | 20.5 | 21.39 | +1.95% | 172,984 | 364,589,614 |
| 2024-06-17 | 21 | 22.5 | 20.13 | 20.98 | -1.73% | 237,947 | 504,131,766 |
| 2024-06-14 | 19.55 | 21.55 | 19.4 | 21.35 | +8.1% | 253,154 | 521,487,698 |
| 2024-06-13 | 20.11 | 20.33 | 19.3 | 19.75 | -1.94% | 220,982 | 437,789,542 |
| 2024-06-12 | 19.7 | 20.57 | 19.19 | 20.14 | +4.9% | 311,322 | 617,207,056 |
| 2024-06-11 | 16.86 | 19.58 | 16.86 | 19.2 | +15.25% | 286,372 | 533,893,965 |
| 2024-06-07 | 16.68 | 17.3 | 16.38 | 16.66 | -2.06% | 141,636 | 237,344,192 |
| 2024-06-06 | 16.53 | 18.2 | 16.53 | 17.01 | +3.91% | 266,608 | 465,720,645 |
| 2024-06-05 | 17.4 | 17.66 | 16.31 | 16.37 | -4.38% | 178,682 | 299,070,945 |
| 2024-06-04 | 16.71 | 18.08 | 16.45 | 17.12 | +2.45% | 251,732 | 430,590,012 |
| 2024-06-03 | 15.02 | 17.49 | 14.59 | 16.71 | +13.44% | 290,076 | 472,645,512 |
| 2024-05-31 | 14.96 | 15.19 | 14.64 | 14.73 | -1.6% | 104,687 | 155,150,627 |
| 2024-05-30 | 14.81 | 15.38 | 14.33 | 14.97 | -2.16% | 149,047 | 222,916,174 |
| 2024-05-29 | 15.9 | 16.58 | 15.26 | 15.3 | -1.92% | 191,632 | 303,636,768 |
| 2024-05-28 | 16.01 | 16.08 | 15.28 | 15.6 | -2.01% | 134,040 | 208,685,026 |
| 2024-05-27 | 15.3 | 16.46 | 15.18 | 15.92 | +4.33% | 235,703 | 371,926,806 |
| 2024-05-24 | 16.3 | 16.62 | 15.09 | 15.26 | -5.28% | 277,451 | 433,072,981 |
| 2024-05-23 | 15.5 | 17.63 | 15.5 | 16.11 | +4.41% | 332,670 | 546,020,741 |
| 2024-05-22 | 15.62 | 15.89 | 15.13 | 15.43 | -1.22% | 182,909 | 282,280,744 |
| 2024-05-21 | 15.02 | 15.75 | 14.81 | 15.62 | +2.09% | 244,668 | 373,619,134 |
| 2024-05-20 | 13 | 15.74 | 12.87 | 15.3 | +12.58% | 387,043 | 556,256,054 |
| 2024-05-17 | 12.38 | 13.88 | 12.1 | 13.59 | +9.77% | 426,004 | 557,111,086 |
| 2024-05-16 | 10.7 | 12.38 | 10.65 | 12.38 | +19.96% | 447,743 | 539,147,816 |
| 2024-05-15 | 10.01 | 10.49 | 9.97 | 10.32 | +3.2% | 78,900 | 80,982,674 |
| 2024-05-14 | 10.19 | 10.33 | 9.98 | 10 | -1.19% | 33,013 | 33,251,859 |
| 2024-05-13 | 9.98 | 10.27 | 9.88 | 10.12 | +0.5% | 37,078 | 37,595,776 |
| 2024-05-10 | 10.44 | 10.5 | 9.94 | 10.07 | -3.54% | 58,438 | 58,941,282 |
| 2024-05-09 | 10.3 | 10.53 | 10.22 | 10.44 | +1.06% | 44,876 | 46,696,987 |
| 2024-05-08 | 10.33 | 10.54 | 10.19 | 10.33 | -0.86% | 45,720 | 47,272,859 |
| 2024-05-07 | 10.28 | 10.53 | 10.26 | 10.42 | +0.87% | 58,391 | 60,755,245 |
| 2024-05-06 | 10.54 | 10.69 | 10.21 | 10.33 | -1.9% | 106,635 | 111,101,415 |
| 2024-04-30 | 10.42 | 10.68 | 10.13 | 10.53 | +2.73% | 113,869 | 118,765,777 |
| 2024-04-29 | 10.48 | 10.82 | 10.17 | 10.25 | +3.54% | 145,785 | 153,050,845 |
| 2024-04-26 | 10 | 10.18 | 9.84 | 9.9 | 0% | 58,647 | 58,726,194 |
| 2024-04-25 | 9.88 | 10.08 | 9.82 | 9.9 | -1.79% | 39,549 | 39,294,719 |
| 2024-04-24 | 9.8 | 10.29 | 9.61 | 10.08 | +3.92% | 63,476 | 63,377,768 |
| 2024-04-23 | 9.45 | 9.85 | 9.45 | 9.7 | +2.43% | 42,941 | 41,561,780 |
| 2024-04-22 | 9.36 | 9.64 | 9.16 | 9.47 | -1.25% | 42,689 | 40,249,074 |
| 2024-04-19 | 9.5 | 9.83 | 9.34 | 9.59 | +0.1% | 77,782 | 74,264,246 |
| 2024-04-18 | 9.33 | 10.32 | 9.33 | 9.58 | +5.62% | 143,896 | 140,738,937 |
| 2024-04-17 | 8.95 | 9.31 | 8.95 | 9.07 | +4.25% | 84,225 | 76,740,553 |
| 2024-04-16 | 9.24 | 9.32 | 8.55 | 8.7 | -6.65% | 94,361 | 83,000,246 |
| 2024-04-15 | 10.07 | 10.26 | 9.08 | 9.32 | -6.89% | 155,683 | 150,379,669 |
| 2024-04-12 | 8.88 | 10.52 | 8.73 | 10.01 | +14.14% | 228,162 | 228,913,502 |
| 2024-04-11 | 8.8 | 9.18 | 8.65 | 8.77 | +0.46% | 51,390 | 45,985,716 |
| 2024-04-10 | 8.68 | 8.82 | 8.5 | 8.73 | +0.46% | 48,779 | 42,247,088 |
| 2024-04-09 | 9 | 9.03 | 8.5 | 8.69 | -2.69% | 74,752 | 64,596,167 |
| 2024-04-08 | 9.08 | 9.28 | 8.91 | 8.93 | -1.76% | 37,799 | 34,275,211 |
| 2024-04-03 | 9.24 | 9.24 | 8.96 | 9.09 | -1.62% | 28,246 | 25,626,522 |
| 2024-04-02 | 9.48 | 9.51 | 9.16 | 9.24 | -2.53% | 36,599 | 33,929,264 |
| 2024-04-01 | 9.15 | 9.6 | 9.15 | 9.48 | +3.27% | 43,933 | 41,406,333 |
| 2024-03-29 | 9.29 | 9.29 | 8.9 | 9.18 | -0.65% | 46,695 | 42,331,020 |
| 2024-03-28 | 9.15 | 9.43 | 9.06 | 9.24 | +1.76% | 52,315 | 48,695,629 |
| 2024-03-27 | 9.53 | 9.63 | 9.05 | 9.08 | -4.92% | 51,658 | 47,493,366 |
| 2024-03-26 | 9.64 | 10.08 | 9.53 | 9.55 | +0.21% | 50,536 | 49,298,213 |
| 2024-03-25 | 10.18 | 10.19 | 9.53 | 9.53 | -7.21% | 68,579 | 67,202,044 |
| 2024-03-22 | 9.95 | 10.37 | 9.94 | 10.27 | +1.68% | 73,440 | 74,853,897 |
| 2024-03-21 | 10.08 | 10.25 | 9.97 | 10.1 | -1.56% | 58,349 | 58,817,880 |
| 2024-03-20 | 10.26 | 10.52 | 10.18 | 10.26 | -0.87% | 82,677 | 85,217,381 |
| 2024-03-19 | 10.01 | 10.7 | 9.77 | 10.35 | +2.68% | 171,654 | 176,859,631 |
| 2024-03-18 | 8.94 | 10.23 | 8.94 | 10.08 | +12.75% | 224,018 | 218,457,019 |
| 2024-03-15 | 9.17 | 9.17 | 8.69 | 8.94 | -1.76% | 106,266 | 94,192,213 |
| 2024-03-14 | 9.25 | 9.37 | 8.8 | 9.1 | -4.11% | 134,462 | 122,059,016 |
| 2024-03-13 | 9.04 | 9.59 | 9 | 9.49 | +6.27% | 178,323 | 165,694,666 |
| 2024-03-12 | 9.27 | 9.27 | 8.9 | 8.93 | -5.4% | 133,392 | 120,559,590 |
| 2024-03-11 | 9.5 | 9.98 | 9.01 | 9.44 | -1.67% | 228,749 | 215,850,267 |
| 2024-03-08 | 8.03 | 9.6 | 7.98 | 9.6 | +20% | 189,256 | 171,400,581 |
| 2024-03-07 | 8.25 | 8.27 | 7.98 | 8 | -2.08% | 26,144 | 21,237,742 |
| 2024-03-06 | 8.23 | 8.28 | 7.95 | 8.17 | -0.12% | 37,311 | 30,233,480 |
| 2024-03-05 | 8.33 | 8.38 | 8.12 | 8.18 | -2.27% | 29,227 | 24,091,164 |
| 2024-03-04 | 8.57 | 8.57 | 8.15 | 8.37 | +0.36% | 40,897 | 34,217,395 |
| 2024-03-01 | 8.03 | 8.42 | 8.03 | 8.34 | +3.6% | 49,479 | 40,992,107 |
| 2024-02-29 | 7.75 | 8.11 | 7.63 | 8.05 | +5.5% | 49,850 | 39,752,346 |
| 2024-02-28 | 8.45 | 8.6 | 7.63 | 7.63 | -10.02% | 76,317 | 62,261,295 |
| 2024-02-27 | 8.11 | 8.48 | 8.06 | 8.48 | +4.31% | 57,981 | 48,021,292 |
| 2024-02-26 | 8.11 | 8.35 | 7.96 | 8.13 | +0.74% | 41,120 | 33,427,699 |
| 2024-02-23 | 7.74 | 8.09 | 7.74 | 8.07 | +4.26% | 48,558 | 38,642,084 |
| 2024-02-22 | 7.47 | 7.74 | 7.47 | 7.74 | +3.89% | 32,293 | 24,675,823 |
| 2024-02-21 | 7.45 | 7.68 | 7.35 | 7.45 | -0.93% | 45,827 | 34,473,712 |
| 2024-02-20 | 7.4 | 7.55 | 7.12 | 7.52 | +1.76% | 45,232 | 33,155,406 |
| 2024-02-19 | 7.02 | 7.4 | 7.02 | 7.39 | +7.73% | 67,566 | 49,201,288 |
| 2024-02-08 | 6.24 | 7.03 | 6.12 | 6.86 | +9.58% | 77,022 | 50,357,742 |
| 2024-02-07 | 6.3 | 6.52 | 6.16 | 6.26 | +0.16% | 63,526 | 40,087,392 |
| 2024-02-06 | 5.99 | 6.43 | 5.58 | 6.25 | +2.8% | 71,278 | 43,003,253 |
| 2024-02-05 | 7.02 | 7.02 | 5.93 | 6.08 | -13.39% | 92,790 | 58,198,303 |
| 2024-02-02 | 7.47 | 7.74 | 6.78 | 7.02 | -7.02% | 45,050 | 32,376,117 |
| 2024-02-01 | 7.56 | 7.7 | 7.3 | 7.55 | -0.13% | 33,957 | 25,550,718 |
| 2024-01-31 | 8.07 | 8.1 | 7.53 | 7.56 | -6.55% | 32,770 | 25,447,213 |
| 2024-01-30 | 8.31 | 8.43 | 8.07 | 8.09 | -4.37% | 22,447 | 18,546,796 |
| 2024-01-29 | 8.73 | 8.86 | 8.43 | 8.46 | -3.09% | 26,740 | 22,899,021 |
| 2024-01-26 | 8.92 | 8.99 | 8.65 | 8.73 | -2.13% | 23,642 | 20,845,032 |
| 2024-01-25 | 8.52 | 8.92 | 8.41 | 8.92 | +5.19% | 33,867 | 29,395,695 |
| 2024-01-24 | 8.58 | 8.63 | 8.18 | 8.48 | -0.47% | 34,606 | 28,985,499 |
| 2024-01-23 | 8.67 | 8.67 | 8.36 | 8.52 | -0.47% | 36,611 | 31,053,885 |
| 2024-01-22 | 9.17 | 9.19 | 8.46 | 8.56 | -6.14% | 38,586 | 33,976,683 |
| 2024-01-19 | 9.33 | 9.35 | 9.1 | 9.12 | -1.41% | 22,155 | 20,362,944 |
| 2024-01-18 | 9.29 | 9.37 | 8.93 | 9.25 | -0.75% | 36,018 | 32,804,348 |
| 2024-01-17 | 9.58 | 9.6 | 9.31 | 9.32 | -2.41% | 21,343 | 20,198,142 |
| 2024-01-16 | 9.7 | 9.71 | 9.38 | 9.55 | -1.04% | 25,890 | 24,590,494 |
| 2024-01-15 | 9.7 | 9.81 | 9.6 | 9.65 | -0.82% | 27,493 | 26,626,090 |
| 2024-01-12 | 9.99 | 9.99 | 9.69 | 9.73 | -2.01% | 28,035 | 27,423,129 |
| 2024-01-11 | 9.95 | 10.02 | 9.81 | 9.93 | +0.61% | 25,936 | 25,732,875 |
| 2024-01-10 | 10.04 | 10.07 | 9.79 | 9.87 | -1.69% | 23,244 | 23,087,088 |
| 2024-01-09 | 9.92 | 10.23 | 9.92 | 10.04 | +1.21% | 27,721 | 27,958,282 |
| 2024-01-08 | 10.21 | 10.24 | 9.91 | 9.92 | -2.84% | 28,318 | 28,433,136 |
| 2024-01-05 | 10.66 | 10.69 | 10.15 | 10.21 | -4.58% | 44,470 | 46,118,676 |
| 2024-01-04 | 10.92 | 10.95 | 10.64 | 10.7 | -2.37% | 22,240 | 23,934,073 |
| 2024-01-03 | 11.24 | 11.24 | 10.92 | 10.96 | -2.49% | 19,264 | 21,279,852 |
| 2024-01-02 | 11.43 | 11.46 | 11.23 | 11.24 | -1.14% | 16,302 | 18,414,678 |
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：