股票概览
24.88
+0.57%
+0.14
24.88
开盘价
24.88
最高价
24.52
最低价
3,711
成交量
数据更新至: 2025-03-25
技术指标
25.15
MA5 (5日均线)
25.33
MA10 (10日均线)
25.37
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 | 24.88 | 24.88 | 24.52 | 24.88 | +0.57% | 3,711 | 9,174,936 |
| 2025-03-24 | 24.9 | 25.2 | 24.41 | 24.74 | -0.92% | 7,693 | 19,064,601 |
| 2025-03-21 | 25.4 | 25.46 | 24.88 | 24.97 | -1.69% | 8,817 | 22,189,365 |
| 2025-03-20 | 25.75 | 25.88 | 25.33 | 25.4 | -1.4% | 12,201 | 31,075,840 |
| 2025-03-19 | 25.73 | 26 | 25.63 | 25.76 | -0.62% | 7,321 | 18,905,410 |
| 2025-03-18 | 25.78 | 26.05 | 25.65 | 25.92 | +0.7% | 6,797 | 17,596,227 |
| 2025-03-17 | 25.76 | 25.76 | 25.56 | 25.74 | +0.19% | 5,413 | 13,900,734 |
| 2025-03-14 | 24.93 | 25.69 | 24.81 | 25.69 | +3.01% | 12,017 | 30,521,582 |
| 2025-03-13 | 25.28 | 25.28 | 24.62 | 24.94 | -1.11% | 7,277 | 18,108,538 |
| 2025-03-12 | 25.35 | 25.4 | 25.14 | 25.22 | -0.24% | 6,251 | 15,805,741 |
| 2025-03-11 | 25.35 | 25.35 | 24.9 | 25.28 | -0.55% | 8,760 | 21,987,020 |
| 2025-03-10 | 25.73 | 25.99 | 25.3 | 25.42 | -0.7% | 12,321 | 31,473,923 |
| 2025-03-07 | 25.8 | 25.99 | 25.45 | 25.6 | -1.16% | 7,898 | 20,296,712 |
| 2025-03-06 | 25.44 | 26.19 | 25.25 | 25.9 | +2.74% | 12,823 | 32,968,639 |
| 2025-03-05 | 25.68 | 25.73 | 25.07 | 25.21 | -1.48% | 9,042 | 22,816,381 |
| 2025-03-04 | 25.21 | 25.63 | 25.19 | 25.59 | +1.43% | 8,010 | 20,414,438 |
| 2025-03-03 | 24.94 | 25.52 | 24.94 | 25.23 | +1.49% | 7,723 | 19,525,109 |
| 2025-02-28 | 25.59 | 25.68 | 24.85 | 24.86 | -2.78% | 8,991 | 22,667,395 |
| 2025-02-27 | 25.49 | 25.7 | 25.18 | 25.57 | +0.39% | 8,820 | 22,430,883 |
| 2025-02-26 | 25.18 | 25.54 | 25.07 | 25.47 | +1.35% | 8,825 | 22,341,511 |
| 2025-02-25 | 25.27 | 25.43 | 25.06 | 25.13 | -1.61% | 11,184 | 28,238,555 |
| 2025-02-24 | 25.69 | 25.83 | 25.22 | 25.54 | -0.78% | 11,096 | 28,182,849 |
| 2025-02-21 | 25.07 | 26.04 | 24.7 | 25.74 | +2.63% | 15,977 | 40,705,535 |
| 2025-02-20 | 24.38 | 25.39 | 24.38 | 25.08 | +3% | 15,626 | 39,141,686 |
| 2025-02-19 | 24.22 | 24.45 | 24.13 | 24.35 | +0.25% | 12,999 | 31,585,897 |
| 2025-02-18 | 25.18 | 25.37 | 24.16 | 24.29 | -3.53% | 9,455 | 23,289,701 |
| 2025-02-17 | 24.83 | 25.6 | 24.8 | 25.18 | +1.37% | 13,723 | 34,613,765 |
| 2025-02-14 | 24.05 | 25.15 | 24.05 | 24.84 | +3.03% | 12,638 | 31,380,849 |
| 2025-02-13 | 24.2 | 24.4 | 24.06 | 24.11 | -1.11% | 5,716 | 13,836,025 |
| 2025-02-12 | 24.55 | 24.59 | 24 | 24.38 | -1.1% | 8,231 | 19,992,721 |
| 2025-02-11 | 24.66 | 24.78 | 24.13 | 24.65 | -0.04% | 8,912 | 21,814,979 |
| 2025-02-10 | 24.29 | 24.74 | 24.18 | 24.66 | +1.36% | 7,016 | 17,229,344 |
| 2025-02-07 | 24.2 | 24.51 | 23.95 | 24.33 | +1% | 7,604 | 18,464,483 |
| 2025-02-06 | 23.33 | 24.15 | 23.19 | 24.09 | +3.26% | 8,290 | 19,726,721 |
| 2025-02-05 | 23.11 | 23.5 | 23.01 | 23.33 | +1.52% | 5,729 | 13,336,546 |
| 2025-01-27 | 23.1 | 23.29 | 22.83 | 22.98 | -0.13% | 4,397 | 10,163,686 |
| 2025-01-24 | 23.09 | 23.17 | 22.84 | 23.01 | -0.35% | 6,563 | 15,062,295 |
| 2025-01-23 | 22.99 | 23.45 | 22.99 | 23.09 | +0.87% | 5,231 | 12,170,638 |
| 2025-01-22 | 23.14 | 23.14 | 22.8 | 22.89 | -0.82% | 4,579 | 10,483,070 |
| 2025-01-21 | 23.7 | 23.7 | 22.9 | 23.08 | -2.04% | 8,996 | 20,831,297 |
| 2025-01-20 | 23.46 | 23.77 | 23.35 | 23.56 | +0.9% | 5,174 | 12,198,968 |
| 2025-01-17 | 23.48 | 23.57 | 23.23 | 23.35 | -0.17% | 4,899 | 11,459,428 |
| 2025-01-16 | 23.71 | 23.97 | 23.29 | 23.39 | -0.89% | 5,714 | 13,457,480 |
| 2025-01-15 | 23.81 | 23.93 | 23.57 | 23.6 | -1.46% | 4,174 | 9,884,911 |
| 2025-01-14 | 23.28 | 24.12 | 23.23 | 23.95 | +2.18% | 6,258 | 14,900,050 |
| 2025-01-13 | 22.68 | 23.8 | 22.35 | 23.44 | +3.03% | 8,263 | 19,121,250 |
| 2025-01-10 | 23.23 | 23.4 | 22.68 | 22.75 | -1.98% | 4,255 | 9,782,008 |
| 2025-01-09 | 23.01 | 23.56 | 22.9 | 23.21 | +0.35% | 3,891 | 9,028,817 |
| 2025-01-08 | 23.29 | 23.45 | 22.72 | 23.13 | -0.69% | 3,328 | 7,684,872 |
| 2025-01-07 | 23.07 | 23.36 | 23 | 23.29 | +0.56% | 4,520 | 10,482,805 |
| 2025-01-06 | 23.5 | 23.5 | 22.89 | 23.16 | +0.52% | 4,440 | 10,317,917 |
| 2025-01-03 | 23.36 | 24.29 | 22.92 | 23.04 | -1.87% | 10,917 | 25,829,750 |
| 2025-01-02 | 24.36 | 24.44 | 23.28 | 23.48 | -2.94% | 8,480 | 20,292,763 |
| 2024-12-31 | 24.84 | 24.88 | 24.17 | 24.19 | -2.42% | 4,496 | 11,012,912 |
| 2024-12-30 | 25.3 | 25.3 | 24.73 | 24.79 | -1.24% | 3,799 | 9,459,344 |
| 2024-12-27 | 25.23 | 25.39 | 25.06 | 25.1 | -0.48% | 5,008 | 12,630,488 |
| 2024-12-26 | 25.05 | 25.33 | 24.89 | 25.22 | +1.16% | 2,673 | 6,721,769 |
| 2024-12-25 | 25.41 | 25.54 | 24.8 | 24.93 | -1.07% | 4,621 | 11,586,487 |
| 2024-12-24 | 25.19 | 25.38 | 25.02 | 25.2 | +0.76% | 4,560 | 11,479,063 |
| 2024-12-23 | 25.88 | 25.88 | 24.94 | 25.01 | -2.87% | 4,758 | 12,010,983 |
| 2024-12-20 | 25.31 | 25.89 | 25.28 | 25.75 | +2.02% | 4,841 | 12,425,901 |
| 2024-12-19 | 25.26 | 25.44 | 24.84 | 25.24 | -0.75% | 8,854 | 22,233,223 |
| 2024-12-18 | 25.82 | 25.82 | 25.25 | 25.43 | -0.66% | 7,256 | 18,470,088 |
| 2024-12-17 | 26.75 | 26.75 | 25.55 | 25.6 | -4.58% | 10,011 | 26,013,805 |
| 2024-12-16 | 26.2 | 27.38 | 26.19 | 26.83 | +1.9% | 9,922 | 26,540,385 |
| 2024-12-13 | 27.07 | 27.07 | 26.11 | 26.33 | -2.7% | 10,161 | 26,942,684 |
| 2024-12-12 | 26.93 | 27.16 | 26.77 | 27.06 | +0.45% | 6,212 | 16,770,270 |
| 2024-12-11 | 26.67 | 26.95 | 26.61 | 26.94 | +0.97% | 8,015 | 21,451,067 |
| 2024-12-10 | 27.85 | 28.28 | 26.48 | 26.68 | -2.16% | 21,122 | 57,675,300 |
| 2024-12-09 | 27.56 | 27.82 | 27.13 | 27.27 | -1.05% | 6,138 | 16,875,328 |
| 2024-12-06 | 27.63 | 27.78 | 27.03 | 27.56 | -0.11% | 9,452 | 25,851,760 |
| 2024-12-05 | 27.51 | 27.85 | 26.99 | 27.59 | +0.29% | 5,967 | 16,445,876 |
| 2024-12-04 | 27.96 | 28.03 | 27.48 | 27.51 | -1.68% | 4,346 | 12,061,585 |
| 2024-12-03 | 28.19 | 28.2 | 27.5 | 27.98 | +0.11% | 8,862 | 24,597,888 |
| 2024-12-02 | 27.6 | 28.12 | 27.52 | 27.95 | +0.4% | 11,040 | 30,756,992 |
| 2024-11-29 | 27.23 | 28 | 27.03 | 27.84 | +1.72% | 7,651 | 21,115,567 |
| 2024-11-28 | 27.32 | 27.77 | 27.11 | 27.37 | +0.81% | 7,090 | 19,420,783 |
| 2024-11-27 | 27.22 | 27.89 | 26.78 | 27.15 | -0.8% | 8,657 | 23,450,463 |
| 2024-11-26 | 28.29 | 28.81 | 27.3 | 27.37 | -4.13% | 8,091 | 22,637,684 |
| 2024-11-25 | 27.5 | 28.59 | 27.5 | 28.55 | +3.25% | 7,089 | 19,819,841 |
| 2024-11-22 | 28.85 | 28.85 | 27.61 | 27.65 | -4.52% | 6,540 | 18,467,111 |
| 2024-11-21 | 28.56 | 29.17 | 28.56 | 28.96 | +0.56% | 7,483 | 21,586,016 |
| 2024-11-20 | 28.03 | 28.82 | 27.6 | 28.8 | +2.75% | 12,029 | 34,056,721 |
| 2024-11-19 | 27.29 | 28.11 | 27.29 | 28.03 | +2.67% | 6,769 | 18,839,601 |
| 2024-11-18 | 27.7 | 28.32 | 27.11 | 27.3 | -1.3% | 8,484 | 23,429,386 |
| 2024-11-15 | 28.44 | 28.66 | 27.4 | 27.66 | -3.15% | 11,419 | 32,046,053 |
| 2024-11-14 | 30.62 | 30.8 | 28.46 | 28.56 | -7.18% | 16,634 | 48,996,165 |
| 2024-11-13 | 30.32 | 31.2 | 29.51 | 30.77 | +1.05% | 15,643 | 47,620,963 |
| 2024-11-12 | 30.02 | 30.49 | 29.38 | 30.45 | +0.2% | 26,258 | 78,691,582 |
| 2024-11-11 | 28.99 | 30.4 | 28.51 | 30.39 | +5.01% | 28,447 | 84,045,657 |
| 2024-11-08 | 27.77 | 29.63 | 27.4 | 28.94 | +5.05% | 30,556 | 87,893,549 |
| 2024-11-07 | 27.05 | 27.82 | 26.9 | 27.55 | +1.62% | 10,231 | 28,081,310 |
| 2024-11-06 | 27.12 | 27.67 | 26.6 | 27.11 | +0.41% | 14,313 | 38,913,981 |
| 2024-11-05 | 26.56 | 27 | 26.1 | 27 | +2.82% | 15,390 | 40,915,811 |
| 2024-11-04 | 25.06 | 26.33 | 24.99 | 26.26 | +5.04% | 18,947 | 49,302,000 |
| 2024-11-01 | 25.25 | 25.6 | 24.92 | 25 | -1.03% | 11,591 | 29,253,803 |
| 2024-10-31 | 24.7 | 25.39 | 24.5 | 25.26 | +2.06% | 8,289 | 20,807,346 |
| 2024-10-30 | 24.97 | 25.14 | 24.4 | 24.75 | -2.9% | 13,440 | 33,369,851 |
| 2024-10-29 | 25.84 | 25.99 | 25.25 | 25.49 | -1.35% | 9,739 | 24,967,858 |
| 2024-10-28 | 25.46 | 25.88 | 25.03 | 25.84 | +2.42% | 12,334 | 31,506,334 |
| 2024-10-25 | 24.9 | 25.39 | 24.79 | 25.23 | +1.37% | 8,024 | 20,188,112 |
| 2024-10-24 | 24.95 | 25.02 | 24.55 | 24.89 | -0.12% | 6,299 | 15,672,259 |
| 2024-10-23 | 25.18 | 25.5 | 24.88 | 24.92 | -0.91% | 9,682 | 24,318,564 |
| 2024-10-22 | 24.86 | 25.36 | 24.62 | 25.15 | +1.62% | 8,666 | 21,666,773 |
| 2024-10-21 | 24.97 | 25.25 | 24.41 | 24.75 | +0.28% | 15,408 | 38,224,559 |
| 2024-10-18 | 23.77 | 24.99 | 23.77 | 24.68 | +3.05% | 9,972 | 24,421,022 |
| 2024-10-17 | 24.17 | 24.48 | 23.93 | 23.95 | +0.04% | 6,219 | 15,049,624 |
| 2024-10-16 | 23.98 | 24.38 | 23.85 | 23.94 | -0.79% | 4,403 | 10,600,185 |
| 2024-10-15 | 24.59 | 24.8 | 24.11 | 24.13 | -1.87% | 4,532 | 11,125,083 |
| 2024-10-14 | 24.02 | 24.68 | 23.7 | 24.59 | +2.37% | 7,747 | 18,787,580 |
| 2024-10-11 | 25.73 | 25.73 | 23.78 | 24.02 | -6.28% | 11,499 | 28,329,870 |
| 2024-10-10 | 26.21 | 26.69 | 25.37 | 25.63 | -1.61% | 13,709 | 35,617,231 |
| 2024-10-09 | 27.02 | 27.98 | 25.84 | 26.05 | -7.62% | 19,519 | 52,406,232 |
| 2024-10-08 | 30.1 | 30.1 | 26.88 | 28.2 | +10.72% | 34,332 | 97,187,243 |
| 2024-09-30 | 23.3 | 25.94 | 23.15 | 25.47 | +13.6% | 29,418 | 71,859,616 |
| 2024-09-27 | 22 | 22.48 | 21.73 | 22.42 | +4.72% | 5,274 | 11,631,242 |
| 2024-09-26 | 20.74 | 21.41 | 20.62 | 21.41 | +3.18% | 9,221 | 19,361,920 |
| 2024-09-25 | 20.7 | 21.1 | 20.7 | 20.75 | +0.63% | 9,376 | 19,587,518 |
| 2024-09-24 | 20.01 | 20.65 | 20.01 | 20.62 | +3.05% | 6,739 | 13,804,666 |
| 2024-09-23 | 20.01 | 20.21 | 19.94 | 20.01 | -0.35% | 3,576 | 7,168,104 |
| 2024-09-20 | 20.35 | 20.35 | 19.99 | 20.08 | -1.28% | 2,960 | 5,952,573 |
| 2024-09-19 | 20.26 | 20.55 | 20.2 | 20.34 | +1.09% | 5,582 | 11,376,772 |
| 2024-09-18 | 20.23 | 20.33 | 19.91 | 20.12 | +0.05% | 3,547 | 7,125,335 |
| 2024-09-13 | 20.61 | 20.68 | 20.1 | 20.11 | -2.66% | 3,660 | 7,445,706 |
| 2024-09-12 | 20.85 | 21.25 | 20.65 | 20.66 | -1.57% | 3,967 | 8,295,638 |
| 2024-09-11 | 20.96 | 21.16 | 20.82 | 20.99 | +0.1% | 2,237 | 4,690,813 |
| 2024-09-10 | 20.76 | 21.1 | 20.47 | 20.97 | +1.06% | 5,234 | 10,865,496 |
| 2024-09-09 | 20.78 | 21.18 | 20.6 | 20.75 | -0.14% | 4,291 | 8,950,975 |
| 2024-09-06 | 21.39 | 21.53 | 20.75 | 20.78 | -3.35% | 5,781 | 12,160,095 |
| 2024-09-05 | 21.77 | 21.91 | 21.28 | 21.5 | -0.83% | 6,236 | 13,409,511 |
| 2024-09-04 | 21.96 | 22.18 | 21.66 | 21.68 | -1.28% | 3,518 | 7,692,401 |
| 2024-09-03 | 21.81 | 22.28 | 21.6 | 21.96 | +0.27% | 3,323 | 7,313,433 |
| 2024-09-02 | 22.41 | 22.78 | 21.81 | 21.9 | -3.18% | 6,473 | 14,334,597 |
| 2024-08-30 | 22.29 | 22.76 | 22.18 | 22.62 | +1.48% | 3,977 | 8,997,238 |
| 2024-08-29 | 22.33 | 22.44 | 22.01 | 22.29 | +0.86% | 3,478 | 7,739,095 |
| 2024-08-28 | 21.89 | 22.31 | 21.77 | 22.1 | +0.27% | 2,874 | 6,334,341 |
| 2024-08-27 | 22.22 | 22.46 | 21.9 | 22.04 | -0.81% | 4,145 | 9,195,070 |
| 2024-08-26 | 22.01 | 22.47 | 21.97 | 22.22 | +0.27% | 2,252 | 5,001,852 |
| 2024-08-23 | 22.2 | 22.52 | 22 | 22.16 | -1.07% | 3,385 | 7,508,311 |
| 2024-08-22 | 22.85 | 22.85 | 22.09 | 22.4 | -2.1% | 6,401 | 14,334,292 |
| 2024-08-21 | 22.89 | 23.1 | 22.83 | 22.88 | -0.65% | 2,276 | 5,214,933 |
| 2024-08-20 | 23.3 | 23.3 | 22.77 | 23.03 | -1.33% | 3,624 | 8,330,340 |
| 2024-08-19 | 23.57 | 23.77 | 23.12 | 23.34 | -0.98% | 5,865 | 13,703,979 |
| 2024-08-16 | 22.99 | 23.85 | 22.77 | 23.57 | +3.15% | 7,655 | 17,900,178 |
| 2024-08-15 | 22.55 | 22.95 | 22.5 | 22.85 | +0.88% | 3,452 | 7,878,171 |
| 2024-08-14 | 22.84 | 22.84 | 22.56 | 22.65 | -0.61% | 2,058 | 4,666,764 |
| 2024-08-13 | 22.49 | 22.8 | 22.41 | 22.79 | +1.11% | 3,972 | 8,991,042 |
| 2024-08-12 | 22.06 | 22.97 | 21.92 | 22.54 | +1.85% | 6,759 | 15,265,304 |
| 2024-08-09 | 22.16 | 22.4 | 22.07 | 22.13 | +0.05% | 3,178 | 7,053,802 |
| 2024-08-08 | 21.89 | 22.31 | 21.89 | 22.12 | +0.23% | 3,547 | 7,842,659 |
| 2024-08-07 | 22.33 | 22.37 | 21.98 | 22.07 | -0.27% | 5,280 | 11,695,324 |
| 2024-08-06 | 21.87 | 22.16 | 21.69 | 22.13 | +2.55% | 3,046 | 6,685,185 |
| 2024-08-05 | 22.1 | 22.36 | 21.51 | 21.58 | -2.35% | 5,964 | 13,074,780 |
| 2024-08-02 | 22.1 | 22.67 | 22 | 22.1 | -0.36% | 7,872 | 17,602,377 |
| 2024-08-01 | 22.19 | 22.48 | 22.07 | 22.18 | -0.05% | 6,239 | 13,905,103 |
| 2024-07-31 | 21.76 | 22.24 | 21.36 | 22.19 | +2.26% | 6,683 | 14,687,384 |
| 2024-07-30 | 21.22 | 21.95 | 20.83 | 21.7 | +2.65% | 7,019 | 15,165,506 |
| 2024-07-29 | 20.98 | 21.27 | 20.9 | 21.14 | +0.43% | 3,373 | 7,122,057 |
| 2024-07-26 | 20.82 | 21.34 | 20.82 | 21.05 | +1.64% | 5,167 | 10,920,365 |
| 2024-07-25 | 20.82 | 21.1 | 20.62 | 20.71 | -1% | 5,612 | 11,704,192 |
| 2024-07-24 | 20.9 | 21.48 | 20.9 | 20.92 | -1.41% | 4,439 | 9,345,362 |
| 2024-07-23 | 21.74 | 21.88 | 21.2 | 21.22 | -2.26% | 3,397 | 7,320,272 |
| 2024-07-22 | 21.96 | 21.96 | 21.5 | 21.71 | -0.14% | 3,341 | 7,253,198 |
| 2024-07-19 | 21.14 | 21.91 | 21.1 | 21.74 | +2.45% | 6,127 | 13,250,284 |
| 2024-07-18 | 21 | 21.28 | 20.78 | 21.22 | +0.43% | 3,423 | 7,203,127 |
| 2024-07-17 | 21.18 | 21.42 | 20.91 | 21.13 | -0.05% | 4,276 | 9,048,098 |
| 2024-07-16 | 21.02 | 21.4 | 21.02 | 21.14 | -0.98% | 3,784 | 8,013,240 |
| 2024-07-15 | 21.89 | 21.99 | 21.3 | 21.35 | -2.95% | 4,169 | 8,985,728 |
| 2024-07-12 | 22.03 | 22.45 | 21.88 | 22 | -0.14% | 4,234 | 9,354,417 |
| 2024-07-11 | 21.2 | 22.28 | 21.06 | 22.03 | +5.61% | 9,657 | 21,026,106 |
| 2024-07-10 | 21.19 | 21.36 | 20.74 | 20.86 | -1.6% | 4,637 | 9,759,674 |
| 2024-07-09 | 21.07 | 21.4 | 20.72 | 21.2 | +0.62% | 5,623 | 11,859,034 |
| 2024-07-08 | 21.63 | 21.73 | 21.03 | 21.07 | -3.04% | 3,296 | 7,009,300 |
| 2024-07-05 | 21.28 | 21.94 | 21.09 | 21.73 | +2.02% | 4,885 | 10,518,902 |
| 2024-07-04 | 22.04 | 22.3 | 21.22 | 21.3 | -3.05% | 3,469 | 7,494,232 |
| 2024-07-03 | 22.56 | 22.56 | 21.9 | 21.97 | -1.39% | 3,629 | 8,003,469 |
| 2024-07-02 | 22.45 | 22.98 | 22.07 | 22.28 | -0.49% | 6,892 | 15,512,679 |
| 2024-07-01 | 21.62 | 22.49 | 21.11 | 22.39 | +3.42% | 10,713 | 23,393,142 |
| 2024-06-28 | 21.11 | 22.05 | 21.09 | 21.65 | +2.66% | 5,992 | 13,001,272 |
| 2024-06-27 | 21.48 | 21.79 | 21.07 | 21.09 | -2.72% | 4,291 | 9,168,257 |
| 2024-06-26 | 20.68 | 21.73 | 20.68 | 21.68 | +3.24% | 6,407 | 13,680,288 |
| 2024-06-25 | 21.42 | 21.61 | 20.87 | 21 | -1.96% | 5,319 | 11,256,984 |
| 2024-06-24 | 21.82 | 22 | 21.26 | 21.42 | -2.41% | 5,393 | 11,638,021 |
| 2024-06-21 | 22.15 | 22.38 | 21.71 | 21.95 | -0.45% | 4,227 | 9,288,648 |
| 2024-06-20 | 21.89 | 22.56 | 21.68 | 22.05 | +1.05% | 6,622 | 14,701,454 |
| 2024-06-19 | 21.87 | 22.2 | 21.66 | 21.82 | -0.09% | 2,864 | 6,264,696 |
| 2024-06-18 | 22.19 | 22.19 | 21.66 | 21.84 | -0.59% | 5,619 | 12,265,956 |
| 2024-06-17 | 22.25 | 22.38 | 21.85 | 21.97 | -1.61% | 5,207 | 11,496,161 |
| 2024-06-14 | 22.7 | 22.7 | 22 | 22.33 | -2.15% | 4,803 | 10,701,235 |
| 2024-06-13 | 22.43 | 23.13 | 22.1 | 22.82 | +1.56% | 5,210 | 11,829,900 |
| 2024-06-12 | 21.87 | 22.68 | 21.87 | 22.47 | +1.95% | 5,049 | 11,322,742 |
| 2024-06-11 | 21.57 | 22.1 | 21.04 | 22.04 | +2.18% | 4,457 | 9,657,840 |
| 2024-06-07 | 21.19 | 21.74 | 21.08 | 21.57 | +2.47% | 4,394 | 9,402,601 |
| 2024-06-06 | 22.07 | 22.18 | 20.82 | 21.05 | -5.69% | 7,510 | 15,971,061 |
| 2024-06-05 | 22.8 | 22.8 | 22.27 | 22.32 | -1.85% | 5,267 | 11,800,358 |
| 2024-06-04 | 23.19 | 23.19 | 22.49 | 22.74 | -1% | 6,425 | 14,604,460 |
| 2024-06-03 | 23.98 | 23.98 | 22.75 | 22.97 | -4.25% | 6,776 | 15,754,225 |
| 2024-05-31 | 23.45 | 24.11 | 23.45 | 23.99 | +2.09% | 5,551 | 13,229,830 |
| 2024-05-30 | 23.65 | 23.85 | 23.3 | 23.5 | -0.89% | 3,435 | 8,101,507 |
| 2024-05-29 | 23.38 | 24 | 23.33 | 23.71 | +1.24% | 4,072 | 9,677,861 |
| 2024-05-28 | 23.85 | 23.99 | 23.38 | 23.42 | -2.5% | 4,640 | 10,950,899 |
| 2024-05-27 | 24.06 | 24.11 | 23.33 | 24.02 | +0.67% | 5,188 | 12,274,374 |
| 2024-05-24 | 23.92 | 24.2 | 23.62 | 23.86 | -0.75% | 4,082 | 9,722,801 |
| 2024-05-23 | 24.35 | 24.39 | 23.89 | 24.04 | -1.44% | 3,925 | 9,442,864 |
| 2024-05-22 | 24.28 | 24.48 | 24.01 | 24.39 | +1.16% | 4,585 | 11,130,590 |
| 2024-05-21 | 24.71 | 24.91 | 23.88 | 24.11 | -3.33% | 6,969 | 17,004,330 |
| 2024-05-20 | 24.57 | 25.06 | 24.34 | 24.94 | +1.14% | 6,722 | 16,627,679 |
| 2024-05-17 | 24.57 | 24.8 | 24.23 | 24.66 | +0.69% | 5,386 | 13,226,254 |
| 2024-05-16 | 24.59 | 24.83 | 24.34 | 24.49 | +0.16% | 4,520 | 11,122,088 |
| 2024-05-15 | 24.63 | 24.78 | 24.39 | 24.45 | -0.81% | 4,010 | 9,860,841 |
| 2024-05-14 | 24.89 | 25.11 | 24.64 | 24.65 | -1.08% | 4,252 | 10,558,021 |
| 2024-05-13 | 25 | 25.3 | 24.65 | 24.92 | -0.88% | 5,099 | 12,698,708 |
| 2024-05-10 | 25.73 | 25.93 | 25 | 25.14 | -2.29% | 6,697 | 16,886,258 |
| 2024-05-09 | 25.45 | 25.81 | 25.26 | 25.73 | +1.1% | 5,139 | 13,183,276 |
| 2024-05-08 | 25.41 | 25.7 | 25.27 | 25.45 | +0.12% | 7,825 | 19,950,951 |
| 2024-05-07 | 25.17 | 25.45 | 25.01 | 25.42 | +0.99% | 7,924 | 20,054,345 |
| 2024-05-06 | 25.5 | 25.55 | 24.66 | 25.17 | +0.76% | 14,366 | 36,009,141 |
| 2024-04-30 | 24.41 | 25.07 | 24.06 | 24.98 | +2.63% | 12,570 | 30,891,822 |
| 2024-04-29 | 23.8 | 24.64 | 23.8 | 24.34 | +1.25% | 8,978 | 21,885,062 |
| 2024-04-26 | 24.01 | 24.14 | 23.66 | 24.04 | -0.04% | 10,243 | 24,483,800 |
| 2024-04-25 | 23.4 | 24.38 | 22.88 | 24.05 | +7.37% | 17,053 | 40,398,122 |
| 2024-04-24 | 22.18 | 22.45 | 21.82 | 22.4 | +1.59% | 5,815 | 12,897,874 |
| 2024-04-23 | 21.47 | 22.25 | 21.44 | 22.05 | +1.8% | 6,566 | 14,363,698 |
| 2024-04-22 | 21.88 | 22.17 | 21.34 | 21.66 | -0.96% | 5,625 | 12,250,952 |
| 2024-04-19 | 21.63 | 21.96 | 21.29 | 21.87 | +1.11% | 5,474 | 11,864,766 |
| 2024-04-18 | 21.76 | 22.19 | 21.39 | 21.63 | -0.14% | 4,672 | 10,192,811 |
| 2024-04-17 | 20.75 | 22 | 20.75 | 21.66 | +5.87% | 7,228 | 15,571,542 |
| 2024-04-16 | 21.68 | 22 | 20.46 | 20.46 | -6.92% | 9,757 | 20,473,495 |
| 2024-04-15 | 22.99 | 23.59 | 21.65 | 21.98 | -4.06% | 8,307 | 18,504,278 |
| 2024-04-12 | 23.44 | 23.69 | 22.91 | 22.91 | -2.18% | 4,108 | 9,518,925 |
| 2024-04-11 | 23.27 | 23.81 | 23.2 | 23.42 | +0.17% | 3,957 | 9,308,222 |
| 2024-04-10 | 23.98 | 23.99 | 23.23 | 23.38 | -2.54% | 4,720 | 11,081,082 |
| 2024-04-09 | 23.5 | 23.99 | 23.26 | 23.99 | +2.35% | 5,317 | 12,580,470 |
| 2024-04-08 | 24.75 | 24.75 | 23.41 | 23.44 | -5.02% | 6,965 | 16,583,955 |
| 2024-04-03 | 24.97 | 25.12 | 24.51 | 24.68 | -1% | 4,639 | 11,472,180 |
| 2024-04-02 | 25.34 | 25.34 | 24.66 | 24.93 | -1.46% | 6,736 | 16,797,476 |
| 2024-04-01 | 25.3 | 25.35 | 25.05 | 25.3 | +1.08% | 4,383 | 11,046,281 |
| 2024-03-29 | 24.88 | 25.28 | 24.73 | 25.03 | +0.24% | 4,675 | 11,688,974 |
| 2024-03-28 | 24.18 | 25.2 | 24.08 | 24.97 | +3.27% | 4,375 | 10,847,456 |
| 2024-03-27 | 24.65 | 24.98 | 24.18 | 24.18 | -1.87% | 3,325 | 8,175,481 |
| 2024-03-26 | 24.66 | 24.84 | 24.23 | 24.64 | +1.07% | 6,106 | 14,959,364 |
| 2024-03-25 | 25.56 | 25.56 | 24.38 | 24.38 | -4.69% | 6,808 | 16,956,164 |
| 2024-03-22 | 26.5 | 26.64 | 25.51 | 25.58 | -3.94% | 5,432 | 14,022,287 |
| 2024-03-21 | 26.7 | 26.89 | 26.24 | 26.63 | -0.26% | 6,029 | 16,021,242 |
| 2024-03-20 | 26.26 | 26.78 | 26.23 | 26.7 | +1.29% | 6,053 | 16,050,910 |
| 2024-03-19 | 26.25 | 26.77 | 26.18 | 26.36 | +0.42% | 5,779 | 15,295,199 |
| 2024-03-18 | 25.7 | 26.43 | 25.42 | 26.25 | +2.02% | 6,980 | 18,140,702 |
| 2024-03-15 | 25.22 | 25.74 | 25.12 | 25.73 | +0.7% | 2,962 | 7,553,910 |
| 2024-03-14 | 25.68 | 25.94 | 25.07 | 25.55 | 0% | 4,953 | 12,670,912 |
| 2024-03-13 | 25.51 | 25.75 | 25.26 | 25.55 | +0.79% | 4,469 | 11,392,864 |
| 2024-03-12 | 25.31 | 25.73 | 25.14 | 25.35 | +0.28% | 5,717 | 14,503,875 |
| 2024-03-11 | 24.24 | 25.4 | 24.22 | 25.28 | +3.82% | 6,410 | 15,967,314 |
| 2024-03-08 | 24.11 | 24.44 | 23.88 | 24.35 | +1.42% | 3,903 | 9,420,233 |
| 2024-03-07 | 24.47 | 24.6 | 23.96 | 24.01 | -1.88% | 4,926 | 11,965,032 |
| 2024-03-06 | 24.37 | 24.8 | 23.96 | 24.47 | +0.41% | 5,210 | 12,656,013 |
| 2024-03-05 | 25.06 | 25.11 | 24.34 | 24.37 | -2.75% | 7,379 | 18,220,922 |
| 2024-03-04 | 25.1 | 25.48 | 24.67 | 25.06 | -0.32% | 7,114 | 17,770,377 |
| 2024-03-01 | 25.09 | 25.47 | 24.81 | 25.14 | +1% | 4,565 | 11,473,363 |
| 2024-02-29 | 24.6 | 25.11 | 24.22 | 24.89 | +1.97% | 5,734 | 14,168,961 |
| 2024-02-28 | 26.5 | 26.9 | 24.41 | 24.41 | -6.58% | 10,738 | 27,535,504 |
| 2024-02-27 | 25.5 | 26.21 | 25.5 | 26.13 | +1.52% | 5,343 | 13,860,414 |
| 2024-02-26 | 25.28 | 26.44 | 25.26 | 25.74 | +1.82% | 7,697 | 19,817,692 |
| 2024-02-23 | 25.13 | 25.34 | 24.42 | 25.28 | +1.08% | 6,793 | 16,906,962 |
| 2024-02-22 | 24.81 | 25.33 | 24.6 | 25.01 | +0.52% | 4,098 | 10,240,387 |
| 2024-02-21 | 24.91 | 25.86 | 24.44 | 24.88 | -0.6% | 7,329 | 18,454,158 |
| 2024-02-20 | 24.48 | 25.4 | 23.88 | 25.03 | +2.08% | 10,365 | 25,722,862 |
| 2024-02-19 | 23.6 | 26.3 | 23.05 | 24.52 | +5.69% | 20,168 | 50,350,998 |
| 2024-02-08 | 20.5 | 23.84 | 20.5 | 23.2 | +10.48% | 17,296 | 38,905,416 |
| 2024-02-07 | 21.03 | 21.24 | 20.11 | 21 | -0.19% | 11,894 | 24,605,423 |
| 2024-02-06 | 19.59 | 22.2 | 18.49 | 21.04 | +7.4% | 13,070 | 26,326,716 |
| 2024-02-05 | 21.27 | 21.27 | 19.06 | 19.59 | -8.67% | 13,407 | 26,557,218 |
| 2024-02-02 | 22.58 | 22.97 | 20.39 | 21.45 | -5.55% | 9,853 | 21,253,529 |
| 2024-02-01 | 22.58 | 23.2 | 21.72 | 22.71 | +0.58% | 9,422 | 21,222,611 |
| 2024-01-31 | 24.15 | 24.29 | 22.5 | 22.58 | -6.5% | 9,194 | 21,236,022 |
| 2024-01-30 | 24.57 | 24.87 | 24.15 | 24.15 | -1.71% | 4,941 | 12,151,783 |
| 2024-01-29 | 25.94 | 26 | 24.33 | 24.57 | -4.4% | 8,621 | 21,426,539 |
| 2024-01-26 | 26.47 | 26.99 | 25.5 | 25.7 | -2.95% | 8,418 | 21,968,222 |
| 2024-01-25 | 25.45 | 26.58 | 25.23 | 26.48 | +4.46% | 7,241 | 18,893,462 |
| 2024-01-24 | 25.95 | 26.06 | 24.53 | 25.35 | -1.59% | 6,258 | 15,739,709 |
| 2024-01-23 | 26.33 | 26.35 | 25.44 | 25.76 | -1.83% | 6,627 | 17,067,408 |
| 2024-01-22 | 27.9 | 28.07 | 26 | 26.24 | -5.95% | 8,285 | 22,294,190 |
| 2024-01-19 | 28.88 | 29.2 | 27.68 | 27.9 | -3.76% | 9,944 | 28,078,066 |
| 2024-01-18 | 30.4 | 30.4 | 28.11 | 28.99 | -3.78% | 11,135 | 32,011,804 |
| 2024-01-17 | 31.15 | 31.64 | 30.13 | 30.13 | -3.24% | 5,308 | 16,371,551 |
| 2024-01-16 | 31.26 | 31.66 | 30.72 | 31.14 | -0.13% | 2,491 | 7,742,652 |
| 2024-01-15 | 31.25 | 31.39 | 30.88 | 31.18 | -1.17% | 2,286 | 7,111,871 |
| 2024-01-12 | 32.42 | 32.42 | 31.3 | 31.55 | -2.2% | 2,548 | 8,075,363 |
| 2024-01-11 | 31.8 | 32.44 | 31.61 | 32.26 | +1.77% | 2,240 | 7,181,158 |
| 2024-01-10 | 31.51 | 31.95 | 31.31 | 31.7 | -0.28% | 3,164 | 10,021,724 |
| 2024-01-09 | 31.11 | 32.22 | 31.11 | 31.79 | +2.19% | 3,688 | 11,693,376 |
| 2024-01-08 | 32.86 | 32.86 | 31.07 | 31.11 | -4.72% | 5,512 | 17,518,499 |
| 2024-01-05 | 33.72 | 33.88 | 32.54 | 32.65 | -3.26% | 7,895 | 26,102,704 |
| 2024-01-04 | 33.32 | 34.16 | 32.7 | 33.75 | +2.03% | 7,527 | 25,116,793 |
| 2024-01-03 | 33.64 | 34.15 | 32.85 | 33.08 | -1.69% | 4,780 | 15,990,492 |
| 2024-01-02 | 33.58 | 34.23 | 32.9 | 33.65 | +0.15% | 6,664 | 22,370,975 |
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：