股票概览
38.95
-1.34%
-0.53
39.88
开盘价
40.32
最高价
38.42
最低价
20,723
成交量
数据更新至: 2025-03-25
技术指标
41.48
MA5 (5日均线)
43.67
MA10 (10日均线)
42.53
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 | 39.88 | 40.32 | 38.42 | 38.95 | -1.34% | 20,723 | 81,470,840 |
| 2025-03-24 | 40.55 | 40.8 | 38.37 | 39.48 | -2.64% | 44,826 | 176,580,852 |
| 2025-03-21 | 43.8 | 43.8 | 40.53 | 40.55 | -7.99% | 61,952 | 256,836,643 |
| 2025-03-20 | 44.3 | 44.87 | 43.35 | 44.07 | -0.63% | 37,279 | 164,711,269 |
| 2025-03-19 | 45.5 | 45.7 | 43.63 | 44.35 | -3.42% | 42,541 | 189,344,378 |
| 2025-03-18 | 45.91 | 46.77 | 44.97 | 45.92 | -0.88% | 49,332 | 225,205,524 |
| 2025-03-17 | 45.8 | 48.19 | 45.04 | 46.33 | +1.65% | 66,030 | 308,391,069 |
| 2025-03-14 | 44.82 | 45.64 | 43.67 | 45.58 | +3.12% | 65,745 | 293,171,467 |
| 2025-03-13 | 47 | 47.32 | 43.3 | 44.2 | -6.55% | 92,619 | 413,891,606 |
| 2025-03-12 | 48.57 | 48.57 | 46.78 | 47.3 | -2.61% | 92,898 | 440,520,265 |
| 2025-03-11 | 45 | 49.5 | 44.05 | 48.57 | +5.75% | 128,926 | 600,574,939 |
| 2025-03-10 | 43 | 46.36 | 42.38 | 45.93 | +6% | 118,688 | 526,628,974 |
| 2025-03-07 | 42.61 | 44.22 | 40.86 | 43.33 | +0.63% | 112,218 | 477,496,532 |
| 2025-03-06 | 39 | 45.3 | 39 | 43.06 | +10.69% | 138,478 | 585,149,396 |
| 2025-03-05 | 38.79 | 39.51 | 37.96 | 38.9 | +0.28% | 44,114 | 170,737,942 |
| 2025-03-04 | 36 | 39.39 | 35.9 | 38.79 | +6.16% | 61,575 | 234,468,482 |
| 2025-03-03 | 37.12 | 37.5 | 35.88 | 36.54 | -1.88% | 45,452 | 167,313,014 |
| 2025-02-28 | 39.69 | 40.48 | 37 | 37.24 | -8.21% | 72,517 | 278,260,680 |
| 2025-02-27 | 41.36 | 42.88 | 39.3 | 40.57 | -0.86% | 72,222 | 291,762,254 |
| 2025-02-26 | 40.66 | 41.45 | 40.08 | 40.92 | +0.22% | 72,126 | 294,736,755 |
| 2025-02-25 | 39.3 | 42.37 | 39.02 | 40.83 | +2.02% | 95,263 | 389,753,558 |
| 2025-02-24 | 39.15 | 40.78 | 38.89 | 40.02 | +2.41% | 76,612 | 304,897,196 |
| 2025-02-21 | 37.27 | 39.97 | 37.25 | 39.08 | +3.55% | 68,631 | 267,259,277 |
| 2025-02-20 | 37.51 | 38.3 | 36.99 | 37.74 | +0.29% | 38,539 | 145,369,680 |
| 2025-02-19 | 36.95 | 38.2 | 36.81 | 37.63 | +2.26% | 45,740 | 172,777,848 |
| 2025-02-18 | 38.4 | 38.9 | 36.7 | 36.8 | -2.85% | 44,611 | 168,229,888 |
| 2025-02-17 | 38.7 | 39.26 | 37.32 | 37.88 | -2.12% | 65,255 | 248,287,440 |
| 2025-02-14 | 38.6 | 39.4 | 38.02 | 38.7 | -1.15% | 52,246 | 202,285,958 |
| 2025-02-13 | 40.44 | 40.7 | 38.88 | 39.15 | -4.79% | 64,205 | 254,279,306 |
| 2025-02-12 | 39 | 41.25 | 38.35 | 41.12 | +5.3% | 85,720 | 343,694,219 |
| 2025-02-11 | 40 | 40 | 38.5 | 39.05 | -1.46% | 66,340 | 260,812,486 |
| 2025-02-10 | 38.8 | 40 | 38.27 | 39.63 | +4.56% | 114,140 | 448,452,380 |
| 2025-02-07 | 35.36 | 39.41 | 35.36 | 37.9 | +6.76% | 118,382 | 447,278,519 |
| 2025-02-06 | 32.54 | 36.88 | 32.2 | 35.5 | +8.56% | 81,517 | 287,434,808 |
| 2025-02-05 | 31.4 | 33.2 | 31.08 | 32.7 | +6.93% | 41,495 | 134,625,835 |
| 2025-01-27 | 31.7 | 31.96 | 30.52 | 30.58 | -2.77% | 19,220 | 59,847,841 |
| 2025-01-24 | 31.01 | 31.71 | 30.5 | 31.45 | +1.29% | 19,358 | 60,727,342 |
| 2025-01-23 | 31.49 | 32.32 | 31.01 | 31.05 | -0.64% | 27,240 | 86,350,189 |
| 2025-01-22 | 31.95 | 32.18 | 31 | 31.25 | -2.59% | 27,349 | 85,939,921 |
| 2025-01-21 | 31.29 | 32.2 | 30.8 | 32.08 | +2.59% | 35,779 | 113,243,707 |
| 2025-01-20 | 31.58 | 32 | 31 | 31.27 | -1.57% | 23,314 | 73,080,448 |
| 2025-01-17 | 30.89 | 32.1 | 30.41 | 31.77 | +3.28% | 31,579 | 99,330,518 |
| 2025-01-16 | 31.33 | 31.8 | 30.28 | 30.76 | -1.44% | 23,116 | 71,711,479 |
| 2025-01-15 | 31.19 | 31.98 | 30.93 | 31.21 | -0.29% | 25,745 | 81,182,742 |
| 2025-01-14 | 29.99 | 31.3 | 29.68 | 31.3 | +4.89% | 25,916 | 79,629,948 |
| 2025-01-13 | 28.88 | 30 | 28.4 | 29.84 | +1.15% | 22,966 | 67,431,704 |
| 2025-01-10 | 30 | 31.19 | 29.5 | 29.5 | -2.64% | 23,373 | 70,929,858 |
| 2025-01-09 | 29.97 | 30.99 | 29.97 | 30.3 | -0.1% | 20,392 | 62,289,944 |
| 2025-01-08 | 30.51 | 30.73 | 29.13 | 30.33 | -1.33% | 26,265 | 78,985,439 |
| 2025-01-07 | 29.98 | 30.74 | 29.61 | 30.74 | +3.15% | 23,388 | 70,484,317 |
| 2025-01-06 | 31.1 | 31.19 | 29.3 | 29.8 | -4.61% | 31,983 | 96,578,188 |
| 2025-01-03 | 31.31 | 32.13 | 30.2 | 31.24 | +0.22% | 40,582 | 126,128,547 |
| 2025-01-02 | 32.7 | 33.8 | 30.76 | 31.17 | -4.97% | 36,204 | 114,993,187 |
| 2024-12-31 | 34.68 | 34.85 | 32.68 | 32.8 | -5.42% | 41,108 | 137,404,660 |
| 2024-12-30 | 35.21 | 35.42 | 34.11 | 34.68 | -1.45% | 29,614 | 102,928,032 |
| 2024-12-27 | 36.5 | 36.91 | 35.07 | 35.19 | -3.93% | 37,514 | 135,063,113 |
| 2024-12-26 | 34.8 | 36.86 | 34.69 | 36.63 | +5.56% | 40,391 | 145,051,978 |
| 2024-12-25 | 35.26 | 35.76 | 34.22 | 34.7 | -2.56% | 31,456 | 109,697,321 |
| 2024-12-24 | 36.6 | 36.88 | 34.31 | 35.61 | +1.63% | 39,294 | 139,084,951 |
| 2024-12-23 | 37.4 | 37.96 | 35 | 35.04 | -6.11% | 49,658 | 179,258,191 |
| 2024-12-20 | 35.88 | 38.14 | 35.76 | 37.32 | +3.27% | 53,407 | 198,800,254 |
| 2024-12-19 | 35 | 36.49 | 34.9 | 36.14 | +1.66% | 37,852 | 135,395,446 |
| 2024-12-18 | 34.17 | 36.07 | 33.39 | 35.55 | +4.22% | 43,772 | 153,325,712 |
| 2024-12-17 | 36.18 | 36.53 | 34.03 | 34.11 | -5.98% | 56,612 | 196,929,058 |
| 2024-12-16 | 38.49 | 38.68 | 35.84 | 36.28 | -3.3% | 53,770 | 200,857,710 |
| 2024-12-13 | 38.11 | 38.4 | 37.26 | 37.52 | -2.47% | 45,435 | 171,003,757 |
| 2024-12-12 | 39.8 | 39.8 | 37.81 | 38.47 | -2.61% | 53,934 | 207,341,689 |
| 2024-12-11 | 38.75 | 40.5 | 38.4 | 39.5 | +1.65% | 69,985 | 276,480,630 |
| 2024-12-10 | 39.66 | 39.98 | 38.4 | 38.86 | +2.78% | 65,343 | 255,639,678 |
| 2024-12-09 | 38.65 | 39.18 | 37.41 | 37.81 | -3.57% | 43,718 | 166,242,492 |
| 2024-12-06 | 38.22 | 39.86 | 37.33 | 39.21 | +3.18% | 59,009 | 228,796,862 |
| 2024-12-05 | 37.1 | 38.38 | 36.8 | 38 | +0.4% | 38,942 | 147,411,101 |
| 2024-12-04 | 38.3 | 40.41 | 37.31 | 37.85 | +1.28% | 55,586 | 216,485,654 |
| 2024-12-03 | 38.32 | 38.32 | 36.37 | 37.37 | -1.66% | 38,661 | 143,631,014 |
| 2024-12-02 | 38.03 | 38.56 | 37.7 | 38 | -0.65% | 40,711 | 154,920,284 |
| 2024-11-29 | 37.67 | 39.12 | 36.68 | 38.25 | +1.73% | 43,624 | 165,520,171 |
| 2024-11-28 | 38.02 | 38.8 | 37.43 | 37.6 | -2.08% | 35,795 | 136,109,802 |
| 2024-11-27 | 36.9 | 38.4 | 35.59 | 38.4 | +3.03% | 45,862 | 167,932,349 |
| 2024-11-26 | 38.4 | 39.18 | 37.23 | 37.27 | -3.04% | 42,168 | 159,818,770 |
| 2024-11-25 | 39.41 | 39.74 | 37.22 | 38.44 | -1.44% | 60,975 | 234,324,937 |
| 2024-11-22 | 41.79 | 42.73 | 38.7 | 39 | -5.02% | 94,827 | 387,389,305 |
| 2024-11-21 | 39.45 | 42.58 | 38.16 | 41.06 | +4.11% | 111,495 | 450,077,255 |
| 2024-11-20 | 37.03 | 40.6 | 36.3 | 39.44 | +5.88% | 79,611 | 305,364,167 |
| 2024-11-19 | 35.17 | 37.89 | 34.46 | 37.25 | +7.41% | 60,493 | 216,119,387 |
| 2024-11-18 | 37.18 | 38.58 | 34.3 | 34.68 | -10.39% | 87,423 | 308,655,439 |
| 2024-11-15 | 40.22 | 42.1 | 38.6 | 38.7 | -2.45% | 102,741 | 418,010,230 |
| 2024-11-14 | 39 | 43 | 38.18 | 39.67 | +3.58% | 115,346 | 467,935,939 |
| 2024-11-13 | 38.33 | 38.48 | 36.93 | 38.3 | +0.26% | 44,658 | 168,173,247 |
| 2024-11-12 | 39.43 | 39.43 | 37.7 | 38.2 | -3.17% | 60,459 | 232,460,091 |
| 2024-11-11 | 38.81 | 40.28 | 37.66 | 39.45 | +6.08% | 82,284 | 321,423,428 |
| 2024-11-08 | 37.3 | 38.98 | 36.86 | 37.19 | +2.28% | 89,984 | 341,622,214 |
| 2024-11-07 | 34.32 | 36.38 | 34.26 | 36.36 | +4.18% | 61,395 | 219,606,652 |
| 2024-11-06 | 35.44 | 35.97 | 34.65 | 34.9 | -1.52% | 74,409 | 262,986,357 |
| 2024-11-05 | 31.45 | 36.81 | 31.2 | 35.44 | +12.83% | 106,799 | 365,623,218 |
| 2024-11-04 | 31.2 | 31.85 | 30.69 | 31.41 | +1% | 51,260 | 160,711,345 |
| 2024-11-01 | 34.56 | 35.16 | 31 | 31.1 | -11.57% | 91,833 | 298,394,683 |
| 2024-10-31 | 34.02 | 35.55 | 33.59 | 35.17 | +1.35% | 56,086 | 194,943,829 |
| 2024-10-30 | 35.6 | 35.72 | 33.99 | 34.7 | -2.66% | 54,165 | 188,560,432 |
| 2024-10-29 | 36.99 | 37.61 | 35.61 | 35.65 | -3.52% | 56,149 | 205,363,035 |
| 2024-10-28 | 36.7 | 37.07 | 36.2 | 36.95 | +0.82% | 45,407 | 166,219,615 |
| 2024-10-25 | 37.3 | 37.56 | 36.36 | 36.65 | -0.81% | 57,814 | 212,687,373 |
| 2024-10-24 | 37.23 | 37.69 | 36.66 | 36.95 | -0.73% | 42,225 | 156,589,372 |
| 2024-10-23 | 38.2 | 38.78 | 37 | 37.22 | -2.82% | 54,933 | 208,231,031 |
| 2024-10-22 | 38.44 | 39.92 | 37.5 | 38.3 | -0.67% | 63,522 | 244,657,333 |
| 2024-10-21 | 39 | 41.19 | 38 | 38.56 | -0.57% | 104,355 | 411,882,420 |
| 2024-10-18 | 36.77 | 40.4 | 36.03 | 38.78 | +5.47% | 103,691 | 397,299,814 |
| 2024-10-17 | 36.79 | 39 | 35.05 | 36.77 | +5.66% | 82,321 | 305,706,147 |
| 2024-10-16 | 34.1 | 35.72 | 34 | 34.8 | -1.05% | 39,852 | 139,392,543 |
| 2024-10-15 | 36.01 | 37.88 | 34.6 | 35.17 | -4.69% | 73,933 | 269,632,586 |
| 2024-10-14 | 34.19 | 37.09 | 32.73 | 36.9 | +6.31% | 86,730 | 301,848,389 |
| 2024-10-11 | 35.5 | 36.49 | 32.97 | 34.71 | -6.19% | 80,365 | 278,408,627 |
| 2024-10-10 | 44.45 | 45.2 | 36 | 37 | -11.65% | 101,224 | 392,041,443 |
| 2024-10-09 | 39.8 | 45.59 | 36 | 41.88 | +7.25% | 140,741 | 573,778,405 |
| 2024-10-08 | 39.05 | 39.05 | 36.08 | 39.05 | +20.01% | 72,851 | 281,683,584 |
| 2024-09-30 | 29.8 | 32.54 | 28.69 | 32.54 | +19.99% | 63,098 | 194,967,450 |
| 2024-09-27 | 25.38 | 27.55 | 25.1 | 27.12 | +8.09% | 27,102 | 71,244,544 |
| 2024-09-26 | 24.13 | 25.21 | 23.92 | 25.09 | +3.98% | 30,569 | 75,412,317 |
| 2024-09-25 | 24.27 | 25.11 | 24.1 | 24.13 | -0.54% | 27,621 | 67,840,577 |
| 2024-09-24 | 23.1 | 24.3 | 23.09 | 24.26 | +4.21% | 21,445 | 50,977,223 |
| 2024-09-23 | 23.17 | 23.71 | 22.82 | 23.28 | +0.87% | 17,225 | 40,283,418 |
| 2024-09-20 | 23.19 | 23.35 | 22.55 | 23.08 | +1.32% | 16,904 | 38,839,827 |
| 2024-09-19 | 22.38 | 22.88 | 22.16 | 22.78 | +2.66% | 13,856 | 31,338,899 |
| 2024-09-18 | 22.95 | 23.14 | 21.79 | 22.19 | -2.89% | 19,012 | 42,109,615 |
| 2024-09-13 | 23.57 | 23.69 | 22.85 | 22.85 | -3.05% | 13,072 | 30,224,626 |
| 2024-09-12 | 23.73 | 24.09 | 23.47 | 23.57 | -0.63% | 9,707 | 23,104,859 |
| 2024-09-11 | 23.98 | 24.13 | 23.54 | 23.72 | -2.02% | 10,758 | 25,613,610 |
| 2024-09-10 | 23.83 | 24.24 | 23.05 | 24.21 | +2.58% | 16,814 | 39,651,377 |
| 2024-09-09 | 24.3 | 24.3 | 23.5 | 23.6 | -0.63% | 13,036 | 31,013,308 |
| 2024-09-06 | 24.65 | 24.67 | 23.69 | 23.75 | -3.46% | 14,190 | 34,177,596 |
| 2024-09-05 | 24.73 | 25.09 | 24.35 | 24.6 | -0.4% | 15,517 | 38,278,475 |
| 2024-09-04 | 24.95 | 25 | 24.37 | 24.7 | -1.63% | 15,016 | 37,013,699 |
| 2024-09-03 | 24.69 | 25.44 | 24.51 | 25.11 | +1.45% | 20,213 | 50,412,509 |
| 2024-09-02 | 26.37 | 26.52 | 24.73 | 24.75 | -6.04% | 27,383 | 69,861,267 |
| 2024-08-30 | 25 | 27.27 | 25 | 26.34 | +5.4% | 36,125 | 94,558,429 |
| 2024-08-29 | 24.43 | 25.44 | 24.1 | 24.99 | +3.31% | 21,837 | 54,401,903 |
| 2024-08-28 | 23.9 | 25 | 23.53 | 24.19 | +1.21% | 19,539 | 47,376,274 |
| 2024-08-27 | 25.4 | 26.09 | 23.88 | 23.9 | -4.55% | 25,208 | 62,487,842 |
| 2024-08-26 | 24.01 | 25.27 | 24.01 | 25.04 | +3.9% | 20,749 | 51,287,586 |
| 2024-08-23 | 23.8 | 24.53 | 23.42 | 24.1 | +1.26% | 16,726 | 40,180,330 |
| 2024-08-22 | 24.64 | 24.64 | 23.73 | 23.8 | -1.33% | 11,576 | 27,873,463 |
| 2024-08-21 | 24.17 | 24.82 | 24.06 | 24.12 | -0.21% | 13,110 | 32,035,457 |
| 2024-08-20 | 25 | 25 | 24.15 | 24.17 | -3.28% | 15,497 | 37,822,489 |
| 2024-08-19 | 25.45 | 25.75 | 24.85 | 24.99 | -1.92% | 12,556 | 31,670,992 |
| 2024-08-16 | 24.9 | 25.85 | 24.9 | 25.48 | +2.33% | 16,091 | 41,070,819 |
| 2024-08-15 | 24.83 | 25.56 | 24.61 | 24.9 | -0.12% | 12,327 | 30,873,954 |
| 2024-08-14 | 25.21 | 25.23 | 24.83 | 24.93 | -0.56% | 5,787 | 14,493,614 |
| 2024-08-13 | 24.75 | 25.09 | 24.61 | 25.07 | +1.62% | 9,579 | 23,845,542 |
| 2024-08-12 | 25.18 | 25.24 | 24.58 | 24.67 | -1.87% | 9,111 | 22,591,367 |
| 2024-08-09 | 25.85 | 25.85 | 25.08 | 25.14 | -1.14% | 11,802 | 30,065,780 |
| 2024-08-08 | 25.31 | 25.92 | 24.88 | 25.43 | +0.47% | 14,029 | 35,550,160 |
| 2024-08-07 | 25.7 | 26.09 | 25.16 | 25.31 | -1.52% | 15,354 | 39,406,597 |
| 2024-08-06 | 25.63 | 26.03 | 25.12 | 25.7 | +2.19% | 17,899 | 45,714,673 |
| 2024-08-05 | 26.03 | 26.64 | 25.15 | 25.15 | -6.02% | 24,772 | 63,993,065 |
| 2024-08-02 | 27.94 | 27.94 | 26.63 | 26.76 | -4.56% | 21,652 | 58,922,177 |
| 2024-08-01 | 27.85 | 28.83 | 27.49 | 28.04 | +0.57% | 24,036 | 67,527,415 |
| 2024-07-31 | 26.63 | 27.93 | 26.28 | 27.88 | +4.62% | 22,623 | 62,059,015 |
| 2024-07-30 | 26.01 | 26.99 | 25.8 | 26.65 | +1.33% | 13,899 | 36,734,859 |
| 2024-07-29 | 27 | 27 | 26.21 | 26.3 | -1.94% | 14,342 | 37,996,251 |
| 2024-07-26 | 26.48 | 27.22 | 26.35 | 26.82 | +0.64% | 13,877 | 37,121,864 |
| 2024-07-25 | 26.78 | 27.44 | 26.18 | 26.65 | -1.99% | 21,552 | 57,458,905 |
| 2024-07-24 | 27.32 | 28.04 | 27 | 27.19 | -0.95% | 21,647 | 59,324,041 |
| 2024-07-23 | 29.51 | 29.51 | 27.45 | 27.45 | -7.17% | 23,140 | 65,422,356 |
| 2024-07-22 | 28.95 | 29.91 | 28.58 | 29.57 | +3.36% | 25,777 | 76,080,841 |
| 2024-07-19 | 27.09 | 29.19 | 27.02 | 28.61 | +5.07% | 29,414 | 83,458,754 |
| 2024-07-18 | 27.8 | 27.8 | 26.08 | 27.23 | -2.92% | 35,817 | 96,011,135 |
| 2024-07-17 | 29.48 | 29.48 | 28.05 | 28.05 | -4.62% | 25,705 | 73,740,873 |
| 2024-07-16 | 29.39 | 29.91 | 28.75 | 29.41 | +0.07% | 29,486 | 86,596,189 |
| 2024-07-15 | 29.9 | 30.41 | 29.11 | 29.39 | -0.64% | 18,997 | 56,551,677 |
| 2024-07-12 | 29.58 | 30.27 | 28.68 | 29.58 | +0.72% | 21,263 | 62,334,711 |
| 2024-07-11 | 30.29 | 30.29 | 29.35 | 29.37 | +0.38% | 21,790 | 64,766,905 |
| 2024-07-10 | 28.96 | 29.67 | 28.84 | 29.26 | +0.34% | 16,496 | 48,236,854 |
| 2024-07-09 | 27.03 | 29.6 | 26.65 | 29.16 | +7.32% | 33,418 | 94,703,063 |
| 2024-07-08 | 27.4 | 28.07 | 27.04 | 27.17 | 0% | 19,592 | 53,962,479 |
| 2024-07-05 | 27.44 | 27.55 | 26.4 | 27.17 | -0.98% | 23,648 | 63,631,126 |
| 2024-07-04 | 28.25 | 28.84 | 27.42 | 27.44 | -3.82% | 17,192 | 48,370,042 |
| 2024-07-03 | 28.21 | 29.15 | 27.55 | 28.53 | +1.1% | 17,023 | 48,341,710 |
| 2024-07-02 | 28.79 | 29.3 | 28.1 | 28.22 | -2.66% | 14,519 | 41,412,370 |
| 2024-07-01 | 30 | 30.6 | 28.34 | 28.99 | -3.37% | 19,406 | 56,289,226 |
| 2024-06-28 | 29.01 | 30.68 | 28.75 | 30 | +2.01% | 25,205 | 75,609,658 |
| 2024-06-27 | 30.56 | 31.35 | 29.33 | 29.41 | -4.17% | 30,793 | 93,357,816 |
| 2024-06-26 | 29.98 | 30.87 | 29.26 | 30.69 | +2.37% | 27,828 | 83,884,786 |
| 2024-06-25 | 31.48 | 31.85 | 29.6 | 29.98 | -4.73% | 32,533 | 99,176,375 |
| 2024-06-24 | 32.48 | 33.3 | 31.1 | 31.47 | -3.85% | 36,351 | 117,107,579 |
| 2024-06-21 | 32.09 | 33.43 | 31.31 | 32.73 | +0.49% | 39,318 | 127,732,919 |
| 2024-06-20 | 32.5 | 34.18 | 32.2 | 32.57 | +0.9% | 51,822 | 171,859,666 |
| 2024-06-19 | 32.95 | 32.95 | 31.5 | 32.28 | -1.53% | 43,895 | 140,948,611 |
| 2024-06-18 | 31.8 | 33.45 | 31.08 | 32.78 | +5.78% | 77,085 | 251,157,315 |
| 2024-06-17 | 29.75 | 31.83 | 29.5 | 30.99 | +4.03% | 50,675 | 156,178,196 |
| 2024-06-14 | 29.78 | 30.06 | 29.04 | 29.79 | -0.37% | 30,831 | 91,244,268 |
| 2024-06-13 | 28.57 | 30.69 | 28.3 | 29.9 | +5.88% | 50,929 | 150,872,761 |
| 2024-06-12 | 27.72 | 28.76 | 27.7 | 28.24 | +1.8% | 27,185 | 77,069,700 |
| 2024-06-11 | 26.63 | 27.84 | 25.9 | 27.74 | +3.2% | 41,303 | 111,363,162 |
| 2024-06-07 | 26.93 | 27.48 | 26.16 | 26.88 | +0.11% | 24,991 | 67,176,914 |
| 2024-06-06 | 29.1 | 29.76 | 26.81 | 26.85 | -7.64% | 45,145 | 124,583,270 |
| 2024-06-05 | 28.82 | 30.42 | 28.82 | 29.07 | -1.52% | 20,360 | 60,314,777 |
| 2024-06-04 | 30.44 | 30.75 | 28.93 | 29.52 | -3.91% | 29,268 | 86,301,296 |
| 2024-06-03 | 30.45 | 31.79 | 30.36 | 30.72 | -0.45% | 37,756 | 117,272,283 |
| 2024-05-31 | 29.31 | 31.5 | 29.04 | 30.86 | +4.61% | 48,223 | 148,401,455 |
| 2024-05-30 | 27.66 | 29.68 | 27.24 | 29.5 | +4.94% | 38,010 | 110,208,460 |
| 2024-05-29 | 28 | 29 | 27.9 | 28.11 | +0.29% | 18,838 | 53,347,692 |
| 2024-05-28 | 28.05 | 29.26 | 27.63 | 28.03 | -0.07% | 24,647 | 70,247,243 |
| 2024-05-27 | 27.66 | 28.15 | 26.63 | 28.05 | +1.45% | 26,657 | 72,854,709 |
| 2024-05-24 | 29.65 | 29.67 | 27.55 | 27.65 | -7.15% | 29,775 | 84,700,373 |
| 2024-05-23 | 29.85 | 31.2 | 29 | 29.78 | -0.23% | 32,477 | 97,492,292 |
| 2024-05-22 | 29 | 30.09 | 28.56 | 29.85 | +2.68% | 21,488 | 63,537,194 |
| 2024-05-21 | 28.85 | 29.85 | 28.47 | 29.07 | +1.79% | 20,828 | 60,851,901 |
| 2024-05-20 | 28.23 | 28.86 | 27.89 | 28.56 | +1.17% | 13,248 | 37,729,055 |
| 2024-05-17 | 27.9 | 28.45 | 27.65 | 28.23 | +0.75% | 14,225 | 39,919,236 |
| 2024-05-16 | 27.7 | 28.5 | 27.42 | 28.02 | +0.72% | 14,456 | 40,673,333 |
| 2024-05-15 | 28.45 | 28.72 | 27.81 | 27.82 | -2.21% | 10,123 | 28,466,261 |
| 2024-05-14 | 28.05 | 29.13 | 27.89 | 28.45 | +2.04% | 17,120 | 49,031,181 |
| 2024-05-13 | 28.54 | 28.75 | 27.65 | 27.88 | -4.46% | 22,455 | 63,134,666 |
| 2024-05-10 | 31.02 | 31.16 | 29.1 | 29.18 | -5.38% | 20,079 | 59,722,164 |
| 2024-05-09 | 29.33 | 31.86 | 29.33 | 30.84 | +5.54% | 38,304 | 118,701,242 |
| 2024-05-08 | 29.81 | 30.2 | 29.09 | 29.22 | -2.96% | 15,223 | 45,020,346 |
| 2024-05-07 | 29.66 | 30.39 | 29.15 | 30.11 | +1.52% | 21,955 | 65,912,702 |
| 2024-05-06 | 30.02 | 30.68 | 29.51 | 29.66 | -0.37% | 19,270 | 57,675,388 |
| 2024-04-30 | 29.45 | 30.38 | 29.45 | 29.77 | +0.57% | 24,315 | 72,781,725 |
| 2024-04-29 | 29 | 29.88 | 28.36 | 29.6 | +4.37% | 24,471 | 72,075,214 |
| 2024-04-26 | 27.42 | 28.56 | 27.15 | 28.36 | +3.43% | 22,538 | 63,331,869 |
| 2024-04-25 | 27.4 | 28.08 | 26.91 | 27.42 | +0.51% | 17,957 | 49,525,393 |
| 2024-04-24 | 26.25 | 27.28 | 26.25 | 27.28 | +3.88% | 18,861 | 50,855,988 |
| 2024-04-23 | 25.88 | 26.75 | 25.8 | 26.26 | +0.88% | 15,178 | 39,959,567 |
| 2024-04-22 | 25.3 | 26.35 | 24.43 | 26.03 | +1.48% | 16,841 | 43,185,899 |
| 2024-04-19 | 26.3 | 26.3 | 25 | 25.65 | -1.72% | 22,753 | 57,838,340 |
| 2024-04-18 | 26.6 | 27 | 25.46 | 26.1 | -1.36% | 28,337 | 74,215,224 |
| 2024-04-17 | 25.3 | 26.67 | 25.3 | 26.46 | +7.34% | 32,816 | 85,859,373 |
| 2024-04-16 | 26.84 | 27.38 | 24.62 | 24.65 | -9.94% | 40,168 | 101,936,487 |
| 2024-04-15 | 29.81 | 30.36 | 27.11 | 27.37 | -9.16% | 44,614 | 126,322,092 |
| 2024-04-12 | 30.16 | 31.12 | 29.5 | 30.13 | -1.34% | 32,873 | 99,184,792 |
| 2024-04-11 | 30.49 | 31.68 | 29.77 | 30.54 | -1.29% | 38,089 | 117,625,813 |
| 2024-04-10 | 30.74 | 31.7 | 29.75 | 30.94 | +0.68% | 35,958 | 110,164,104 |
| 2024-04-09 | 29.45 | 30.88 | 28.97 | 30.73 | +3.75% | 26,662 | 79,595,936 |
| 2024-04-08 | 30 | 31.38 | 29 | 29.62 | -1.92% | 29,559 | 88,880,261 |
| 2024-04-03 | 31.03 | 31.79 | 29.62 | 30.2 | -2.39% | 26,215 | 80,056,326 |
| 2024-04-02 | 31.6 | 32.42 | 30.66 | 30.94 | -2.37% | 27,879 | 87,870,775 |
| 2024-04-01 | 32.43 | 32.46 | 31.14 | 31.69 | -1% | 30,536 | 96,602,122 |
| 2024-03-29 | 29.88 | 32.88 | 29.77 | 32.01 | +6.74% | 38,475 | 119,576,470 |
| 2024-03-28 | 28.37 | 30.48 | 28.33 | 29.99 | +4.6% | 35,042 | 103,882,186 |
| 2024-03-27 | 30.6 | 31 | 28.58 | 28.67 | -6.95% | 38,101 | 112,479,497 |
| 2024-03-26 | 31.88 | 32.79 | 30.76 | 30.81 | -3.33% | 31,538 | 99,580,849 |
| 2024-03-25 | 34.45 | 34.67 | 31.71 | 31.87 | -8.05% | 50,043 | 165,428,593 |
| 2024-03-22 | 36.29 | 37.5 | 34.5 | 34.66 | -5.43% | 65,354 | 235,780,300 |
| 2024-03-21 | 34.9 | 37.24 | 34.38 | 36.65 | +5.86% | 57,363 | 205,491,019 |
| 2024-03-20 | 35.49 | 35.49 | 33.81 | 34.62 | -1.54% | 31,523 | 108,551,580 |
| 2024-03-19 | 34.88 | 36.2 | 34.5 | 35.16 | +0.49% | 45,141 | 159,398,511 |
| 2024-03-18 | 33.5 | 34.99 | 33 | 34.99 | +5.65% | 41,636 | 143,247,615 |
| 2024-03-15 | 32.61 | 33.38 | 32.2 | 33.12 | -0.12% | 26,052 | 85,449,153 |
| 2024-03-14 | 33.69 | 34.2 | 32.52 | 33.16 | -3.21% | 34,727 | 115,603,578 |
| 2024-03-13 | 34.07 | 35.25 | 33.7 | 34.26 | +1.36% | 39,095 | 134,934,363 |
| 2024-03-12 | 33.99 | 34.52 | 33.23 | 33.8 | -0.12% | 35,571 | 120,272,942 |
| 2024-03-11 | 32.57 | 33.99 | 31.88 | 33.84 | +3.17% | 45,005 | 148,764,683 |
| 2024-03-08 | 31.95 | 32.92 | 31.38 | 32.8 | +2.66% | 45,016 | 145,731,916 |
| 2024-03-07 | 34.1 | 34.5 | 31.71 | 31.95 | -6.25% | 46,694 | 153,456,946 |
| 2024-03-06 | 33.86 | 34.9 | 33.11 | 34.08 | -1.45% | 52,529 | 178,786,028 |
| 2024-03-05 | 33.6 | 36.2 | 32.99 | 34.58 | +1.41% | 74,566 | 257,907,961 |
| 2024-03-04 | 34.88 | 35.4 | 32.99 | 34.1 | +1.97% | 71,656 | 245,914,548 |
| 2024-03-01 | 33.2 | 34.22 | 32 | 33.44 | +1.33% | 57,633 | 192,174,307 |
| 2024-02-29 | 30 | 33.2 | 29.01 | 33 | +9.45% | 71,665 | 227,252,445 |
| 2024-02-28 | 33.62 | 33.99 | 30.15 | 30.15 | -13.68% | 74,047 | 241,410,420 |
| 2024-02-27 | 30.2 | 34.94 | 29.98 | 34.93 | +15.28% | 74,884 | 243,970,036 |
| 2024-02-26 | 29.81 | 31.46 | 28.77 | 30.3 | +1.92% | 51,197 | 154,174,869 |
| 2024-02-23 | 28.35 | 29.88 | 28.22 | 29.73 | +4.76% | 45,766 | 134,196,556 |
| 2024-02-22 | 27.28 | 28.8 | 27.28 | 28.38 | +4.34% | 29,971 | 84,178,468 |
| 2024-02-21 | 26.8 | 28.78 | 26.63 | 27.2 | -0.37% | 32,272 | 89,744,334 |
| 2024-02-20 | 26.8 | 28.58 | 26.02 | 27.3 | +1.87% | 33,587 | 91,908,295 |
| 2024-02-19 | 26.6 | 27.26 | 25.92 | 26.8 | +4.08% | 40,613 | 107,749,939 |
| 2024-02-08 | 22.6 | 25.86 | 22.03 | 25.75 | +15.37% | 47,015 | 113,585,448 |
| 2024-02-07 | 23 | 23.97 | 21.8 | 22.32 | -2.83% | 46,837 | 107,418,860 |
| 2024-02-06 | 21.62 | 23.64 | 19.8 | 22.97 | +3.84% | 54,870 | 118,239,579 |
| 2024-02-05 | 26 | 26 | 21.87 | 22.12 | -15.57% | 47,560 | 109,920,446 |
| 2024-02-02 | 28.68 | 28.68 | 25.12 | 26.2 | -7.39% | 34,477 | 92,254,746 |
| 2024-02-01 | 28.43 | 29.2 | 27.31 | 28.29 | +1% | 30,628 | 86,730,992 |
| 2024-01-31 | 29.09 | 29.81 | 27.9 | 28.01 | -3.75% | 28,588 | 82,102,399 |
| 2024-01-30 | 30 | 30.35 | 28.59 | 29.1 | -1.82% | 27,802 | 81,919,695 |
| 2024-01-29 | 31.33 | 32.3 | 29.44 | 29.64 | -5.3% | 44,668 | 135,673,194 |
| 2024-01-26 | 33.43 | 33.66 | 31.2 | 31.3 | -6.29% | 34,341 | 110,237,448 |
| 2024-01-25 | 32.9 | 33.79 | 31.83 | 33.4 | +3.44% | 22,541 | 74,725,310 |
| 2024-01-24 | 33.1 | 33.69 | 31.1 | 32.29 | -1.61% | 31,234 | 99,966,144 |
| 2024-01-23 | 32.81 | 33.59 | 32.15 | 32.82 | +0.03% | 24,034 | 79,500,908 |
| 2024-01-22 | 34.36 | 35.39 | 32.65 | 32.81 | -4.51% | 30,906 | 105,738,691 |
| 2024-01-19 | 37.2 | 37.2 | 34.23 | 34.36 | -7.44% | 40,843 | 143,974,070 |
| 2024-01-18 | 36.11 | 37.38 | 34.96 | 37.12 | +2.83% | 32,096 | 115,873,819 |
| 2024-01-17 | 37.75 | 38.22 | 36.1 | 36.1 | -4.37% | 19,515 | 72,344,179 |
| 2024-01-16 | 38 | 38.4 | 36.63 | 37.75 | -0.63% | 30,739 | 114,598,751 |
| 2024-01-15 | 36.87 | 39.66 | 36.87 | 37.99 | -4.81% | 39,839 | 152,394,877 |
| 2024-01-12 | 42.05 | 42.05 | 39 | 39.91 | -5.09% | 42,425 | 171,114,336 |
| 2024-01-11 | 38.92 | 42.78 | 38.6 | 42.05 | +7.99% | 44,550 | 183,535,434 |
| 2024-01-10 | 39.56 | 40 | 36.1 | 38.94 | -1.52% | 41,568 | 158,746,493 |
| 2024-01-09 | 40.38 | 41.44 | 39 | 39.54 | -0.5% | 33,206 | 133,302,225 |
| 2024-01-08 | 42.05 | 42.19 | 39.45 | 39.74 | -5.61% | 35,914 | 144,881,928 |
| 2024-01-05 | 43.65 | 44.9 | 41.61 | 42.1 | -3.64% | 50,780 | 218,599,849 |
| 2024-01-04 | 43.85 | 47.5 | 43.44 | 43.69 | -1.75% | 63,978 | 288,421,844 |
| 2024-01-03 | 43 | 45.2 | 42.9 | 44.47 | +3.59% | 57,352 | 253,067,651 |
| 2024-01-02 | 43 | 43.7 | 41.93 | 42.93 | -0.85% | 35,857 | 154,054,657 |
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：