股票概览
23.72
+0.17%
+0.04
23.66
开盘价
23.96
最高价
23.33
最低价
10,895
成交量
数据更新至: 2025-03-25
技术指标
24.26
MA5 (5日均线)
24.39
MA10 (10日均线)
24.65
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 | 23.66 | 23.96 | 23.33 | 23.72 | +0.17% | 10,895 | 25,762,369 |
| 2025-03-24 | 24.2 | 24.36 | 23.17 | 23.68 | -2.11% | 25,217 | 59,966,071 |
| 2025-03-21 | 24.89 | 24.89 | 24.06 | 24.19 | -2.7% | 28,850 | 70,148,214 |
| 2025-03-20 | 24.86 | 25.35 | 24.62 | 24.86 | 0% | 28,551 | 71,306,339 |
| 2025-03-19 | 24.99 | 25.17 | 24.68 | 24.86 | -0.6% | 26,631 | 66,171,038 |
| 2025-03-18 | 24.51 | 25.25 | 24.46 | 25.01 | +2.33% | 32,345 | 80,805,487 |
| 2025-03-17 | 24.6 | 24.62 | 24.19 | 24.44 | 0% | 21,938 | 53,534,743 |
| 2025-03-14 | 23.98 | 24.48 | 23.74 | 24.44 | +1.92% | 23,564 | 57,045,724 |
| 2025-03-13 | 24.75 | 24.77 | 23.79 | 23.98 | -2.95% | 28,736 | 69,422,221 |
| 2025-03-12 | 24.66 | 24.98 | 24.63 | 24.71 | -0.04% | 25,017 | 62,014,213 |
| 2025-03-11 | 24.59 | 24.83 | 24.34 | 24.72 | +0.2% | 23,715 | 58,196,370 |
| 2025-03-10 | 24.68 | 25.07 | 24.51 | 24.67 | -0.84% | 23,839 | 59,018,416 |
| 2025-03-07 | 25.1 | 25.48 | 24.71 | 24.88 | -0.6% | 36,382 | 91,315,335 |
| 2025-03-06 | 24.73 | 25.5 | 24.7 | 25.03 | +1.5% | 38,327 | 96,368,563 |
| 2025-03-05 | 25.2 | 25.21 | 24.28 | 24.66 | -1.48% | 32,030 | 79,183,930 |
| 2025-03-04 | 24.16 | 25.14 | 24.07 | 25.03 | +2.16% | 34,539 | 85,471,632 |
| 2025-03-03 | 24.4 | 25 | 24.04 | 24.5 | +0.82% | 33,514 | 82,318,304 |
| 2025-02-28 | 25.38 | 25.68 | 24.16 | 24.3 | -5.56% | 42,182 | 104,411,911 |
| 2025-02-27 | 25.54 | 26.06 | 24.89 | 25.73 | +0.74% | 49,087 | 125,262,481 |
| 2025-02-26 | 25.05 | 25.77 | 24.66 | 25.54 | +2.57% | 48,154 | 122,012,553 |
| 2025-02-25 | 24.43 | 25.23 | 24.4 | 24.9 | +0.12% | 43,797 | 108,914,508 |
| 2025-02-24 | 24.49 | 25.07 | 24.39 | 24.87 | +2.6% | 61,594 | 152,521,772 |
| 2025-02-21 | 23.9 | 24.28 | 23.36 | 24.24 | +3.02% | 47,618 | 114,063,266 |
| 2025-02-20 | 23.38 | 23.7 | 23.3 | 23.53 | -0.13% | 23,659 | 55,536,377 |
| 2025-02-19 | 22.5 | 23.56 | 22.23 | 23.56 | +5.13% | 41,361 | 95,655,927 |
| 2025-02-18 | 23.39 | 23.64 | 22.29 | 22.41 | -3.94% | 35,017 | 80,644,569 |
| 2025-02-17 | 23.48 | 23.68 | 23.1 | 23.33 | -0.3% | 28,222 | 65,890,394 |
| 2025-02-14 | 23.69 | 23.75 | 23.21 | 23.4 | -0.55% | 25,017 | 58,528,852 |
| 2025-02-13 | 24.07 | 24.14 | 23.47 | 23.53 | -2.24% | 26,613 | 63,190,880 |
| 2025-02-12 | 23.61 | 24.07 | 23.41 | 24.07 | +1.99% | 35,324 | 83,992,525 |
| 2025-02-11 | 24.14 | 24.14 | 23.51 | 23.6 | -2.03% | 30,400 | 71,975,727 |
| 2025-02-10 | 23.78 | 24.15 | 23.6 | 24.09 | +1.3% | 34,014 | 81,329,695 |
| 2025-02-07 | 24.01 | 24.26 | 23.48 | 23.78 | -0.42% | 42,516 | 101,490,650 |
| 2025-02-06 | 23 | 23.95 | 22.78 | 23.88 | +3.78% | 38,058 | 89,663,897 |
| 2025-02-05 | 23.44 | 23.65 | 22.93 | 23.01 | -0.39% | 31,089 | 72,535,796 |
| 2025-01-27 | 23.5 | 23.6 | 22.78 | 23.1 | -2.86% | 38,038 | 88,047,110 |
| 2025-01-24 | 23.41 | 23.78 | 23.25 | 23.78 | +1.06% | 21,535 | 50,688,227 |
| 2025-01-23 | 23.6 | 23.94 | 23.38 | 23.53 | +0.43% | 25,784 | 60,986,741 |
| 2025-01-22 | 23.58 | 23.79 | 23.12 | 23.43 | -0.04% | 18,683 | 43,727,259 |
| 2025-01-21 | 23.55 | 23.67 | 22.96 | 23.44 | +0.21% | 21,648 | 50,415,146 |
| 2025-01-20 | 23.48 | 23.65 | 22.97 | 23.39 | -0.17% | 24,251 | 56,451,860 |
| 2025-01-17 | 22.74 | 23.69 | 22.31 | 23.43 | +3.03% | 28,289 | 65,270,647 |
| 2025-01-16 | 22.68 | 23.28 | 22.42 | 22.74 | +0.26% | 19,590 | 44,789,330 |
| 2025-01-15 | 22.88 | 23.05 | 22.53 | 22.68 | -0.87% | 20,629 | 46,989,273 |
| 2025-01-14 | 21.79 | 22.88 | 21.72 | 22.88 | +5% | 22,287 | 49,997,925 |
| 2025-01-13 | 21.36 | 22.03 | 20.77 | 21.79 | +1.82% | 20,991 | 45,155,007 |
| 2025-01-10 | 22.02 | 22.48 | 21.4 | 21.4 | -2.77% | 19,383 | 42,676,932 |
| 2025-01-09 | 22.02 | 22.35 | 21.77 | 22.01 | -0.05% | 19,138 | 42,382,023 |
| 2025-01-08 | 22.12 | 22.2 | 21.05 | 22.02 | -0.45% | 23,328 | 50,675,494 |
| 2025-01-07 | 21.44 | 22.12 | 21.36 | 22.12 | +3.36% | 20,111 | 43,706,013 |
| 2025-01-06 | 21.51 | 21.97 | 21 | 21.4 | -0.97% | 20,635 | 44,449,060 |
| 2025-01-03 | 22.68 | 22.98 | 21.55 | 21.61 | -4.42% | 27,030 | 60,174,192 |
| 2025-01-02 | 23.45 | 23.74 | 22.4 | 22.61 | -3.58% | 23,819 | 54,859,967 |
| 2024-12-31 | 24.55 | 24.78 | 23.45 | 23.45 | -3.93% | 23,777 | 56,989,453 |
| 2024-12-30 | 24.49 | 24.8 | 23.81 | 24.41 | -1.05% | 19,402 | 47,457,772 |
| 2024-12-27 | 24.91 | 25.49 | 24.6 | 24.67 | -0.96% | 24,692 | 61,892,393 |
| 2024-12-26 | 24.7 | 25.1 | 24.38 | 24.91 | +1.26% | 16,407 | 40,767,968 |
| 2024-12-25 | 24.58 | 24.9 | 24.13 | 24.6 | -0.2% | 21,545 | 52,811,032 |
| 2024-12-24 | 24.77 | 24.92 | 23.93 | 24.65 | +0.9% | 24,214 | 59,193,436 |
| 2024-12-23 | 26.04 | 26.07 | 24.38 | 24.43 | -5.78% | 33,532 | 83,974,477 |
| 2024-12-20 | 25.08 | 26.3 | 24.83 | 25.93 | +3.93% | 42,184 | 108,927,142 |
| 2024-12-19 | 24.61 | 25.09 | 24.34 | 24.95 | +0.08% | 21,342 | 52,861,817 |
| 2024-12-18 | 24.35 | 25.2 | 23.8 | 24.93 | +2.42% | 27,929 | 68,580,635 |
| 2024-12-17 | 25.11 | 25.23 | 24.27 | 24.34 | -2.87% | 29,831 | 73,586,821 |
| 2024-12-16 | 25.96 | 26.08 | 24.83 | 25.06 | -3.69% | 36,533 | 93,135,542 |
| 2024-12-13 | 26.11 | 26.38 | 25.58 | 26.02 | -0.34% | 39,540 | 102,522,484 |
| 2024-12-12 | 26.34 | 26.44 | 25.79 | 26.11 | -0.65% | 25,847 | 67,249,156 |
| 2024-12-11 | 25.96 | 26.5 | 25.82 | 26.28 | +1.23% | 30,079 | 78,680,246 |
| 2024-12-10 | 27 | 27.01 | 25.92 | 25.96 | +1.33% | 38,794 | 102,665,389 |
| 2024-12-09 | 25.85 | 25.91 | 25.18 | 25.62 | -0.93% | 26,071 | 66,636,139 |
| 2024-12-06 | 25.8 | 26.25 | 25.28 | 25.86 | +0.04% | 37,741 | 97,303,685 |
| 2024-12-05 | 25.55 | 26.23 | 25.33 | 25.85 | +0.31% | 32,533 | 84,105,055 |
| 2024-12-04 | 26.78 | 27.35 | 25.64 | 25.77 | -2.31% | 46,369 | 122,544,782 |
| 2024-12-03 | 26.64 | 27.17 | 26.09 | 26.38 | +1.38% | 49,078 | 130,655,467 |
| 2024-12-02 | 25.74 | 26.21 | 25.6 | 26.02 | +0.85% | 34,855 | 90,603,301 |
| 2024-11-29 | 25.27 | 26.21 | 24.76 | 25.8 | +1.74% | 35,453 | 90,610,644 |
| 2024-11-28 | 25.53 | 26.17 | 25.14 | 25.36 | -0.67% | 37,523 | 96,362,369 |
| 2024-11-27 | 24.85 | 25.57 | 23.91 | 25.53 | +1.79% | 46,318 | 114,129,070 |
| 2024-11-26 | 25.15 | 25.88 | 24.99 | 25.08 | -1.26% | 22,320 | 56,647,026 |
| 2024-11-25 | 25.88 | 25.88 | 24.51 | 25.4 | +1.28% | 34,937 | 87,734,915 |
| 2024-11-22 | 26.99 | 27.55 | 25.02 | 25.08 | -7.86% | 54,548 | 142,657,539 |
| 2024-11-21 | 27.46 | 27.9 | 26.58 | 27.22 | -1.7% | 36,888 | 100,845,983 |
| 2024-11-20 | 27.52 | 27.96 | 27.28 | 27.69 | -0.57% | 36,103 | 99,532,533 |
| 2024-11-19 | 26.5 | 27.87 | 26.02 | 27.85 | +5.53% | 49,870 | 134,227,852 |
| 2024-11-18 | 27.2 | 27.58 | 25.83 | 26.39 | -3.01% | 48,247 | 127,523,274 |
| 2024-11-15 | 28.14 | 28.78 | 27.04 | 27.21 | -3.34% | 45,281 | 125,622,118 |
| 2024-11-14 | 29.51 | 29.69 | 28.1 | 28.15 | -5.19% | 48,025 | 138,472,782 |
| 2024-11-13 | 28.94 | 29.7 | 28.48 | 29.69 | +1.68% | 56,993 | 166,206,613 |
| 2024-11-12 | 30.46 | 30.46 | 28.8 | 29.2 | -2.5% | 71,366 | 209,867,853 |
| 2024-11-11 | 27.5 | 30 | 27.5 | 29.95 | +11.01% | 114,055 | 333,164,094 |
| 2024-11-08 | 27.5 | 28.45 | 26.9 | 26.98 | +2.12% | 85,659 | 236,682,681 |
| 2024-11-07 | 25.65 | 26.5 | 25.43 | 26.42 | +2.44% | 48,237 | 125,941,849 |
| 2024-11-06 | 26.11 | 26.5 | 25.32 | 25.79 | -0.54% | 61,022 | 158,458,119 |
| 2024-11-05 | 24.58 | 26 | 24.3 | 25.93 | +5.49% | 62,709 | 159,546,086 |
| 2024-11-04 | 23.76 | 24.85 | 23.76 | 24.58 | +2.46% | 49,885 | 122,148,448 |
| 2024-11-01 | 25.66 | 26.05 | 23.96 | 23.99 | -7.66% | 78,881 | 195,597,994 |
| 2024-10-31 | 24.91 | 26.3 | 24.65 | 25.98 | +4.34% | 80,569 | 207,462,226 |
| 2024-10-30 | 25.17 | 25.55 | 24.39 | 24.9 | -1.43% | 59,809 | 148,939,650 |
| 2024-10-29 | 26.56 | 26.85 | 25.23 | 25.26 | -3.73% | 89,096 | 230,289,650 |
| 2024-10-28 | 25.23 | 28.65 | 25.23 | 26.24 | +8.34% | 146,826 | 389,160,326 |
| 2024-10-25 | 22.86 | 24.68 | 22.7 | 24.22 | +5.95% | 80,677 | 190,112,468 |
| 2024-10-24 | 22.67 | 23.15 | 22.21 | 22.86 | +1.37% | 40,430 | 91,781,116 |
| 2024-10-23 | 23.31 | 23.35 | 22.5 | 22.55 | -2.3% | 61,416 | 140,713,508 |
| 2024-10-22 | 23.5 | 23.51 | 22.6 | 23.08 | -0.6% | 61,863 | 142,448,274 |
| 2024-10-21 | 22.83 | 23.77 | 22.05 | 23.22 | +6.51% | 107,818 | 248,699,905 |
| 2024-10-18 | 20.06 | 22.5 | 19.95 | 21.8 | +8.51% | 77,942 | 166,268,893 |
| 2024-10-17 | 20.23 | 20.6 | 20.01 | 20.09 | +0.35% | 36,267 | 73,867,455 |
| 2024-10-16 | 20.05 | 20.56 | 19.82 | 20.02 | -2.91% | 41,659 | 83,986,211 |
| 2024-10-15 | 21.19 | 21.87 | 20.5 | 20.62 | -2.55% | 50,653 | 107,253,536 |
| 2024-10-14 | 20.64 | 21.21 | 19.6 | 21.16 | +3.83% | 72,997 | 149,636,657 |
| 2024-10-11 | 22 | 22.25 | 20.1 | 20.38 | -9.38% | 73,028 | 153,531,095 |
| 2024-10-10 | 24.3 | 24.32 | 22 | 22.49 | -4.01% | 79,423 | 182,636,644 |
| 2024-10-09 | 23.5 | 26.56 | 22.64 | 23.43 | -3.58% | 174,452 | 428,083,871 |
| 2024-10-08 | 24.3 | 24.3 | 23.22 | 24.3 | +20% | 101,480 | 244,995,281 |
| 2024-09-30 | 18.08 | 20.37 | 17.67 | 20.25 | +19.12% | 81,108 | 154,414,390 |
| 2024-09-27 | 15.76 | 17.09 | 15.76 | 17 | +8.77% | 29,943 | 49,158,897 |
| 2024-09-26 | 14.89 | 15.63 | 14.84 | 15.63 | +4.97% | 29,372 | 44,908,998 |
| 2024-09-25 | 15.12 | 15.35 | 14.86 | 14.89 | +1.02% | 35,206 | 53,189,688 |
| 2024-09-24 | 14.08 | 14.76 | 13.95 | 14.74 | +5.59% | 30,513 | 43,863,222 |
| 2024-09-23 | 14.14 | 14.18 | 13.83 | 13.96 | -0.29% | 15,244 | 21,343,346 |
| 2024-09-20 | 14.32 | 14.38 | 13.87 | 14 | -1.62% | 19,247 | 27,050,952 |
| 2024-09-19 | 14 | 14.44 | 13.78 | 14.23 | +2.37% | 17,431 | 24,748,011 |
| 2024-09-18 | 14.14 | 14.18 | 13.64 | 13.9 | -0.71% | 15,719 | 21,835,900 |
| 2024-09-13 | 14.43 | 14.49 | 14 | 14 | -2.98% | 18,171 | 25,773,775 |
| 2024-09-12 | 14.67 | 14.9 | 14.43 | 14.43 | -1.16% | 12,258 | 17,987,854 |
| 2024-09-11 | 14.6 | 14.79 | 14.45 | 14.6 | -0.68% | 12,085 | 17,682,427 |
| 2024-09-10 | 14.47 | 14.82 | 14.29 | 14.7 | +1.1% | 16,083 | 23,373,790 |
| 2024-09-09 | 14.71 | 14.84 | 14.43 | 14.54 | -1.09% | 14,499 | 21,156,059 |
| 2024-09-06 | 15.3 | 15.3 | 14.61 | 14.7 | -2.97% | 17,712 | 26,271,036 |
| 2024-09-05 | 15.32 | 15.36 | 15.01 | 15.15 | -0.07% | 14,804 | 22,471,915 |
| 2024-09-04 | 14.93 | 15.35 | 14.86 | 15.16 | -0.46% | 14,662 | 22,160,895 |
| 2024-09-03 | 14.83 | 15.38 | 14.79 | 15.23 | +1.74% | 19,979 | 30,234,397 |
| 2024-09-02 | 15.36 | 15.86 | 14.93 | 14.97 | -2.98% | 27,827 | 42,416,750 |
| 2024-08-30 | 14.85 | 15.72 | 14.76 | 15.43 | +3.98% | 28,755 | 44,123,572 |
| 2024-08-29 | 14.34 | 14.97 | 14.32 | 14.84 | +2.34% | 22,434 | 33,068,999 |
| 2024-08-28 | 14.46 | 14.78 | 14.32 | 14.5 | -0.14% | 16,274 | 23,635,070 |
| 2024-08-27 | 14.8 | 15.03 | 14.43 | 14.52 | -2.09% | 21,113 | 30,992,472 |
| 2024-08-26 | 14.45 | 15.12 | 14.45 | 14.83 | +2.28% | 19,037 | 28,266,887 |
| 2024-08-23 | 14.8 | 14.8 | 14.36 | 14.5 | -1.36% | 23,398 | 34,041,590 |
| 2024-08-22 | 14.87 | 14.99 | 14.66 | 14.7 | -1.14% | 18,109 | 26,795,477 |
| 2024-08-21 | 14.97 | 15.19 | 14.82 | 14.87 | -1.2% | 19,438 | 29,088,773 |
| 2024-08-20 | 15.63 | 15.67 | 14.97 | 15.05 | -3.71% | 25,879 | 39,425,603 |
| 2024-08-19 | 16.33 | 16.41 | 15.63 | 15.63 | -3.04% | 31,011 | 49,478,395 |
| 2024-08-16 | 16.12 | 16.42 | 16.09 | 16.12 | +0.19% | 22,130 | 35,926,698 |
| 2024-08-15 | 16.05 | 16.45 | 15.88 | 16.09 | -0.12% | 19,114 | 30,894,750 |
| 2024-08-14 | 16.25 | 16.48 | 16.11 | 16.11 | -0.62% | 11,588 | 18,830,065 |
| 2024-08-13 | 16.18 | 16.3 | 15.93 | 16.21 | +0.31% | 14,191 | 22,847,568 |
| 2024-08-12 | 16.25 | 16.59 | 15.94 | 16.16 | -1.46% | 19,651 | 31,813,196 |
| 2024-08-09 | 16.9 | 16.98 | 16.39 | 16.4 | -0.97% | 22,559 | 37,602,247 |
| 2024-08-08 | 14 | 16.95 | 14 | 16.56 | -2.01% | 27,944 | 45,938,864 |
| 2024-08-07 | 16.72 | 17.18 | 16.72 | 16.9 | +0.24% | 19,670 | 33,308,995 |
| 2024-08-06 | 16.77 | 16.93 | 16.5 | 16.86 | +2.55% | 24,461 | 40,782,724 |
| 2024-08-05 | 17.41 | 17.5 | 16.44 | 16.44 | -6.16% | 35,878 | 60,946,081 |
| 2024-08-02 | 18.15 | 18.4 | 17.5 | 17.52 | -4.58% | 34,286 | 61,634,567 |
| 2024-08-01 | 18 | 18.69 | 17.9 | 18.36 | +2.11% | 46,339 | 84,716,471 |
| 2024-07-31 | 17 | 18.05 | 16.63 | 17.98 | +6.52% | 39,962 | 70,053,194 |
| 2024-07-30 | 16.5 | 17.06 | 16.3 | 16.88 | +1.81% | 25,508 | 42,710,517 |
| 2024-07-29 | 17.23 | 17.23 | 16.46 | 16.58 | -3.77% | 32,941 | 55,150,689 |
| 2024-07-26 | 17.19 | 17.4 | 16.87 | 17.23 | +0.47% | 21,394 | 36,700,867 |
| 2024-07-25 | 17.2 | 17.49 | 16.71 | 17.15 | -0.29% | 25,983 | 44,294,309 |
| 2024-07-24 | 18.36 | 18.55 | 17.13 | 17.2 | -3.91% | 41,748 | 73,807,843 |
| 2024-07-23 | 18.93 | 19.06 | 17.82 | 17.9 | -6.33% | 26,557 | 48,879,503 |
| 2024-07-22 | 19.01 | 19.22 | 18.86 | 19.11 | +0.95% | 27,137 | 51,658,454 |
| 2024-07-19 | 18.21 | 19.23 | 18 | 18.93 | +3.67% | 36,588 | 68,923,994 |
| 2024-07-18 | 18.52 | 18.56 | 17.7 | 18.26 | -2.25% | 29,188 | 52,688,499 |
| 2024-07-17 | 18.89 | 19.18 | 18.66 | 18.68 | -2.1% | 20,947 | 39,485,127 |
| 2024-07-16 | 18.49 | 19.12 | 18.22 | 19.08 | +2.58% | 24,958 | 46,737,715 |
| 2024-07-15 | 19.1 | 19.27 | 18.52 | 18.6 | -1.69% | 19,372 | 36,449,621 |
| 2024-07-12 | 19.03 | 19.14 | 18.67 | 18.92 | -0.63% | 25,076 | 47,321,827 |
| 2024-07-11 | 18.61 | 19.1 | 18.45 | 19.04 | +4.5% | 37,808 | 71,263,590 |
| 2024-07-10 | 18.01 | 18.49 | 18.01 | 18.22 | -0.33% | 24,232 | 44,357,462 |
| 2024-07-09 | 17.2 | 18.3 | 17.18 | 18.28 | +6.16% | 29,849 | 53,171,851 |
| 2024-07-08 | 17.6 | 17.93 | 17.2 | 17.22 | -2.1% | 23,532 | 41,089,689 |
| 2024-07-05 | 17.58 | 17.81 | 17.26 | 17.59 | -0.45% | 26,290 | 46,049,934 |
| 2024-07-04 | 18.54 | 18.69 | 17.59 | 17.67 | -4.28% | 24,879 | 44,766,890 |
| 2024-07-03 | 18.4 | 18.85 | 18.15 | 18.46 | +0.33% | 26,822 | 49,476,145 |
| 2024-07-02 | 18.9 | 18.99 | 18.32 | 18.4 | -2.13% | 23,722 | 44,197,796 |
| 2024-07-01 | 19.35 | 19.57 | 18.32 | 18.8 | -2.44% | 40,401 | 76,223,850 |
| 2024-06-28 | 19.12 | 19.82 | 18.95 | 19.27 | +1% | 26,190 | 50,866,101 |
| 2024-06-27 | 19.78 | 20.06 | 19.06 | 19.08 | -3.98% | 26,510 | 51,868,633 |
| 2024-06-26 | 19 | 19.92 | 18.7 | 19.87 | +4.25% | 36,011 | 69,895,218 |
| 2024-06-25 | 20.2 | 20.46 | 18.93 | 19.06 | -5.64% | 48,238 | 94,375,861 |
| 2024-06-24 | 21.7 | 21.92 | 20.04 | 20.2 | -7.55% | 51,366 | 107,542,632 |
| 2024-06-21 | 21.89 | 22.02 | 21.21 | 21.85 | -0.73% | 38,193 | 82,869,933 |
| 2024-06-20 | 21.35 | 23.07 | 21.16 | 22.01 | +3.04% | 72,802 | 162,231,433 |
| 2024-06-19 | 21.55 | 21.85 | 21 | 21.36 | -1.34% | 36,643 | 78,222,622 |
| 2024-06-18 | 21.24 | 21.82 | 21.21 | 21.65 | +1.45% | 42,123 | 90,584,884 |
| 2024-06-17 | 21.2 | 21.55 | 21.01 | 21.34 | -0.56% | 36,426 | 77,652,744 |
| 2024-06-14 | 21.2 | 21.5 | 20.56 | 21.46 | +0.99% | 43,791 | 92,416,770 |
| 2024-06-13 | 20.36 | 21.97 | 20.36 | 21.25 | +4.42% | 58,634 | 124,080,114 |
| 2024-06-12 | 20.44 | 20.79 | 20.19 | 20.35 | -0.49% | 32,583 | 66,644,658 |
| 2024-06-11 | 19.26 | 20.51 | 19.03 | 20.45 | +6.12% | 45,217 | 89,679,215 |
| 2024-06-07 | 19.67 | 20.2 | 19 | 19.27 | -0.26% | 38,095 | 74,712,093 |
| 2024-06-06 | 20.68 | 21.59 | 19.26 | 19.32 | -4.02% | 47,545 | 96,448,778 |
| 2024-06-05 | 20.37 | 20.9 | 20.02 | 20.13 | -1.71% | 32,525 | 66,605,451 |
| 2024-06-04 | 20.88 | 21.04 | 19.91 | 20.48 | -4.52% | 53,282 | 108,271,690 |
| 2024-06-03 | 20.99 | 21.8 | 20.98 | 21.45 | +1.42% | 45,233 | 96,874,849 |
| 2024-05-31 | 20.91 | 21.55 | 20.85 | 21.15 | +0.48% | 27,039 | 57,194,928 |
| 2024-05-30 | 20.38 | 21.13 | 20.1 | 21.05 | +2.04% | 34,162 | 71,138,868 |
| 2024-05-29 | 20.52 | 21.12 | 20.49 | 20.63 | +0.1% | 26,794 | 55,639,551 |
| 2024-05-28 | 20.1 | 21.66 | 19.87 | 20.61 | +2.18% | 46,866 | 97,877,399 |
| 2024-05-27 | 19.49 | 20.25 | 18.93 | 20.17 | +4.02% | 36,937 | 72,854,773 |
| 2024-05-24 | 20.22 | 20.35 | 19.3 | 19.39 | -3.39% | 20,448 | 40,376,000 |
| 2024-05-23 | 20.9 | 20.93 | 20.06 | 20.07 | -1.76% | 19,405 | 39,407,447 |
| 2024-05-22 | 19.88 | 20.55 | 19.72 | 20.43 | +2% | 20,312 | 41,066,812 |
| 2024-05-21 | 19.9 | 20.19 | 19.69 | 20.03 | -0.35% | 13,606 | 27,165,470 |
| 2024-05-20 | 20.37 | 20.59 | 19.97 | 20.1 | -1.33% | 17,312 | 34,949,705 |
| 2024-05-17 | 19.42 | 20.38 | 19.25 | 20.37 | +4.25% | 24,067 | 47,982,068 |
| 2024-05-16 | 19.52 | 19.96 | 19.45 | 19.54 | +0.98% | 23,217 | 45,797,108 |
| 2024-05-15 | 19.43 | 19.85 | 19.15 | 19.35 | -0.72% | 13,488 | 26,347,334 |
| 2024-05-14 | 19.48 | 19.85 | 19.25 | 19.49 | +0.67% | 21,811 | 42,651,113 |
| 2024-05-13 | 20.1 | 20.11 | 19.13 | 19.36 | -4.58% | 39,422 | 76,880,762 |
| 2024-05-10 | 21.1 | 21.25 | 20.2 | 20.29 | -3.15% | 22,706 | 46,698,668 |
| 2024-05-09 | 20.8 | 21.1 | 20.49 | 20.95 | +2.44% | 25,565 | 53,122,572 |
| 2024-05-08 | 20.95 | 21.1 | 20.23 | 20.45 | -2.06% | 25,933 | 53,396,083 |
| 2024-05-07 | 20.47 | 20.98 | 20.45 | 20.88 | +0.92% | 24,166 | 50,281,972 |
| 2024-05-06 | 20.68 | 21.19 | 20.51 | 20.69 | +0.44% | 32,017 | 66,526,239 |
| 2024-04-30 | 20.11 | 21.04 | 20 | 20.6 | +1.98% | 48,400 | 99,395,429 |
| 2024-04-29 | 19.36 | 20.39 | 19.19 | 20.2 | +3.8% | 51,682 | 102,502,426 |
| 2024-04-26 | 18.08 | 19.87 | 17.9 | 19.46 | +14.13% | 69,994 | 132,863,002 |
| 2024-04-25 | 16.85 | 17.38 | 16.69 | 17.05 | +0.53% | 23,301 | 39,888,241 |
| 2024-04-24 | 16.56 | 17.06 | 16.4 | 16.96 | +2.42% | 20,581 | 34,730,060 |
| 2024-04-23 | 16.1 | 16.66 | 15.97 | 16.56 | +2.54% | 21,884 | 36,092,729 |
| 2024-04-22 | 16.2 | 16.49 | 15.44 | 16.15 | -1.52% | 22,555 | 36,191,460 |
| 2024-04-19 | 16.77 | 16.98 | 16.28 | 16.4 | -2.38% | 19,635 | 32,343,519 |
| 2024-04-18 | 16.88 | 17.3 | 16.26 | 16.8 | -0.41% | 31,398 | 52,782,830 |
| 2024-04-17 | 15.46 | 17.24 | 15.46 | 16.87 | +9.12% | 47,165 | 78,819,775 |
| 2024-04-16 | 17.04 | 17.04 | 15.3 | 15.46 | -9.06% | 54,671 | 85,981,425 |
| 2024-04-15 | 18.43 | 18.73 | 16.66 | 17 | -8.11% | 42,214 | 73,370,923 |
| 2024-04-12 | 18.28 | 18.97 | 18.23 | 18.5 | -0.16% | 31,547 | 58,555,146 |
| 2024-04-11 | 18.2 | 18.88 | 17.98 | 18.53 | -0.05% | 46,789 | 86,423,120 |
| 2024-04-10 | 19.38 | 19.42 | 18.2 | 18.54 | -4.53% | 23,545 | 43,888,944 |
| 2024-04-09 | 18.98 | 19.49 | 18.79 | 19.42 | +2.43% | 18,580 | 35,690,301 |
| 2024-04-08 | 20.08 | 20.08 | 18.88 | 18.96 | -4.96% | 24,260 | 46,798,822 |
| 2024-04-03 | 20.5 | 20.5 | 19.42 | 19.95 | -1.72% | 23,762 | 47,229,222 |
| 2024-04-02 | 20.58 | 20.6 | 19.96 | 20.3 | -1.36% | 26,473 | 53,751,575 |
| 2024-04-01 | 19.64 | 20.76 | 19.55 | 20.58 | +3.99% | 30,953 | 62,555,094 |
| 2024-03-29 | 19.81 | 20.2 | 19.08 | 19.79 | -0.2% | 34,050 | 66,418,113 |
| 2024-03-28 | 19.41 | 20.13 | 19.23 | 19.83 | +2.85% | 34,558 | 67,870,897 |
| 2024-03-27 | 20.51 | 20.64 | 19.28 | 19.28 | -6.72% | 28,104 | 55,675,978 |
| 2024-03-26 | 21 | 21.67 | 20.33 | 20.67 | -1.81% | 32,938 | 68,887,047 |
| 2024-03-25 | 22.27 | 22.52 | 20.88 | 21.05 | -6.15% | 42,176 | 91,424,280 |
| 2024-03-22 | 23.79 | 24.09 | 22.36 | 22.43 | -3.15% | 53,311 | 123,381,599 |
| 2024-03-21 | 24.2 | 24.66 | 22.6 | 23.16 | +0.92% | 64,663 | 152,421,185 |
| 2024-03-20 | 22.3 | 23.15 | 21.88 | 22.95 | +3.05% | 41,682 | 94,371,168 |
| 2024-03-19 | 21.84 | 22.79 | 21.71 | 22.27 | +1.78% | 46,143 | 102,980,499 |
| 2024-03-18 | 21.67 | 21.89 | 21.07 | 21.88 | +2.34% | 33,969 | 73,313,462 |
| 2024-03-15 | 21.6 | 21.6 | 20.8 | 21.38 | +0.52% | 27,839 | 58,701,383 |
| 2024-03-14 | 22.19 | 22.41 | 20.96 | 21.27 | -4.96% | 48,978 | 105,123,145 |
| 2024-03-13 | 21.65 | 23.23 | 21.65 | 22.38 | +3.76% | 61,974 | 139,361,007 |
| 2024-03-12 | 20.84 | 21.81 | 20.67 | 21.57 | +4.25% | 40,807 | 87,084,586 |
| 2024-03-11 | 20.45 | 20.76 | 20.06 | 20.69 | +1.42% | 23,545 | 48,049,018 |
| 2024-03-08 | 20.02 | 20.94 | 19.95 | 20.4 | +1.9% | 32,650 | 66,710,512 |
| 2024-03-07 | 20.59 | 21.18 | 20.02 | 20.02 | -3% | 22,553 | 46,333,670 |
| 2024-03-06 | 20.8 | 21.19 | 20.1 | 20.64 | -0.72% | 25,223 | 51,947,498 |
| 2024-03-05 | 21.21 | 21.61 | 20.65 | 20.79 | -3.53% | 28,674 | 60,464,849 |
| 2024-03-04 | 21.84 | 21.84 | 20.65 | 21.55 | -0.6% | 35,786 | 76,277,648 |
| 2024-03-01 | 21.35 | 21.85 | 21.05 | 21.68 | +2.07% | 38,343 | 82,408,761 |
| 2024-02-29 | 19.5 | 22.3 | 19.38 | 21.24 | +8.09% | 70,964 | 149,826,719 |
| 2024-02-28 | 21.94 | 22.56 | 19.3 | 19.65 | -10.64% | 65,570 | 137,841,994 |
| 2024-02-27 | 20.9 | 21.99 | 20.5 | 21.99 | +4.66% | 42,869 | 91,206,638 |
| 2024-02-26 | 20.91 | 21.61 | 20.18 | 21.01 | +0.57% | 56,153 | 117,009,909 |
| 2024-02-23 | 19.48 | 21.05 | 19.41 | 20.89 | +8.01% | 52,950 | 107,894,224 |
| 2024-02-22 | 18.13 | 19.34 | 18.13 | 19.34 | +6.26% | 42,961 | 81,635,505 |
| 2024-02-21 | 18.14 | 19.08 | 17.73 | 18.2 | +0.22% | 45,634 | 84,636,520 |
| 2024-02-20 | 17.97 | 18.39 | 17.36 | 18.16 | +0.44% | 31,204 | 55,542,225 |
| 2024-02-19 | 17.71 | 18.35 | 17.49 | 18.08 | +2.9% | 56,768 | 101,828,164 |
| 2024-02-08 | 15.15 | 17.63 | 14.5 | 17.57 | +16.59% | 57,379 | 92,367,017 |
| 2024-02-07 | 16.15 | 16.54 | 14.39 | 15.07 | -5.28% | 58,445 | 90,490,675 |
| 2024-02-06 | 15.52 | 16.08 | 13.94 | 15.91 | +2.45% | 66,098 | 99,374,427 |
| 2024-02-05 | 18.6 | 18.8 | 15.47 | 15.53 | -17.48% | 69,049 | 113,268,407 |
| 2024-02-02 | 20.55 | 20.7 | 17.98 | 18.82 | -7.88% | 52,775 | 101,167,572 |
| 2024-02-01 | 21.44 | 21.82 | 20.08 | 20.43 | -2.81% | 39,856 | 82,104,907 |
| 2024-01-31 | 23.15 | 23.55 | 21 | 21.02 | -7.81% | 29,057 | 63,264,749 |
| 2024-01-30 | 21.02 | 23.59 | 21.02 | 22.8 | -8.25% | 44,961 | 103,321,718 |
| 2024-01-29 | 26.37 | 26.76 | 24.8 | 24.85 | -5.76% | 16,669 | 42,226,327 |
| 2024-01-26 | 27.37 | 27.75 | 26.21 | 26.37 | -3.65% | 11,833 | 31,700,111 |
| 2024-01-25 | 27.38 | 27.99 | 26.6 | 27.37 | +0.77% | 15,704 | 42,911,984 |
| 2024-01-24 | 27.32 | 27.49 | 25.88 | 27.16 | +0.41% | 12,605 | 33,522,481 |
| 2024-01-23 | 26.87 | 27.45 | 26.51 | 27.05 | +0.19% | 15,806 | 42,635,337 |
| 2024-01-22 | 28.83 | 29.08 | 26.62 | 27 | -7.06% | 13,265 | 36,899,418 |
| 2024-01-19 | 29.49 | 29.99 | 28.93 | 29.05 | -1.39% | 6,943 | 20,369,945 |
| 2024-01-18 | 28.76 | 29.59 | 28.32 | 29.46 | +1.94% | 15,050 | 43,513,706 |
| 2024-01-17 | 29.67 | 30.25 | 28.85 | 28.9 | -3.79% | 10,622 | 31,257,212 |
| 2024-01-16 | 30.26 | 30.34 | 29.71 | 30.04 | 0% | 10,592 | 31,737,203 |
| 2024-01-15 | 30.5 | 31.12 | 29.88 | 30.04 | -2.09% | 19,437 | 58,815,527 |
| 2024-01-12 | 31.31 | 31.35 | 30.58 | 30.68 | -1.89% | 5,859 | 18,123,492 |
| 2024-01-11 | 31.13 | 31.53 | 30.92 | 31.27 | +0.58% | 8,780 | 27,420,453 |
| 2024-01-10 | 31.16 | 31.54 | 30.31 | 31.09 | -1.05% | 12,407 | 38,280,374 |
| 2024-01-09 | 31.84 | 31.84 | 30.81 | 31.42 | +0.03% | 10,669 | 33,293,159 |
| 2024-01-08 | 31.44 | 31.95 | 31.05 | 31.41 | -0.25% | 11,615 | 36,686,632 |
| 2024-01-05 | 31.87 | 32.48 | 31.31 | 31.49 | -1.59% | 11,995 | 38,110,639 |
| 2024-01-04 | 33.55 | 33.55 | 31.66 | 32 | -4.62% | 21,654 | 69,912,491 |
| 2024-01-03 | 33.76 | 34 | 33.25 | 33.55 | -0.47% | 7,746 | 25,985,068 |
| 2024-01-02 | 35.29 | 35.3 | 33.7 | 33.71 | -4.48% | 15,201 | 51,840,307 |
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：