股票概览
29.31
-0.24%
-0.07
29.56
开盘价
29.8
最高价
28.5
最低价
46,020
成交量
数据更新至: 2025-03-25
技术指标
30.52
MA5 (5日均线)
30.88
MA10 (10日均线)
29.63
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 | 29.56 | 29.8 | 28.5 | 29.31 | -0.24% | 46,020 | 133,865,076 |
| 2025-03-24 | 30.8 | 30.83 | 28.66 | 29.38 | -4.98% | 103,868 | 305,839,741 |
| 2025-03-21 | 30.88 | 31.5 | 29.92 | 30.92 | -0.45% | 95,120 | 290,004,744 |
| 2025-03-20 | 31.89 | 32.36 | 30.82 | 31.06 | -2.79% | 86,576 | 271,350,670 |
| 2025-03-19 | 31.81 | 32.81 | 31.81 | 31.95 | +0.06% | 77,759 | 251,084,665 |
| 2025-03-18 | 31.78 | 32.35 | 31.3 | 31.93 | +0.79% | 78,513 | 249,450,835 |
| 2025-03-17 | 32.01 | 32.36 | 31 | 31.68 | -1.77% | 113,914 | 359,011,795 |
| 2025-03-14 | 30.44 | 33.22 | 30.02 | 32.25 | +5.43% | 179,720 | 573,356,045 |
| 2025-03-13 | 29.55 | 31.44 | 29.52 | 30.59 | +2.75% | 142,245 | 436,461,896 |
| 2025-03-12 | 29.73 | 30.66 | 28.98 | 29.77 | +0.44% | 118,155 | 350,748,369 |
| 2025-03-11 | 29.42 | 29.78 | 28.8 | 29.64 | -0.6% | 97,477 | 285,654,731 |
| 2025-03-10 | 29.51 | 30.74 | 29.21 | 29.82 | +0.78% | 119,147 | 356,677,375 |
| 2025-03-07 | 29.67 | 29.77 | 28.61 | 29.59 | +0.44% | 129,202 | 378,018,618 |
| 2025-03-06 | 28.08 | 30.59 | 28 | 29.46 | +4.91% | 220,212 | 650,826,083 |
| 2025-03-05 | 26.45 | 28.98 | 25.31 | 28.08 | +5.76% | 238,988 | 643,506,257 |
| 2025-03-04 | 26.99 | 27.47 | 25.79 | 26.55 | -4.15% | 241,553 | 639,871,795 |
| 2025-03-03 | 31 | 31.33 | 27.4 | 27.7 | -5.14% | 289,150 | 851,190,221 |
| 2025-02-28 | 31.64 | 31.64 | 29 | 29.2 | +10.73% | 393,888 | 1,207,651,590 |
| 2025-02-27 | 27.36 | 27.38 | 26.05 | 26.37 | -3.3% | 121,926 | 323,424,543 |
| 2025-02-26 | 27.32 | 27.94 | 26.96 | 27.27 | -1.23% | 110,444 | 302,827,899 |
| 2025-02-25 | 25.5 | 27.88 | 25.5 | 27.61 | +4.74% | 139,492 | 376,606,701 |
| 2025-02-24 | 26 | 26.8 | 25.25 | 26.36 | +2.81% | 144,595 | 376,384,122 |
| 2025-02-21 | 24.7 | 25.69 | 24.39 | 25.64 | +5.56% | 136,378 | 341,049,128 |
| 2025-02-20 | 23.3 | 24.48 | 23.05 | 24.29 | +4.83% | 112,050 | 267,157,540 |
| 2025-02-19 | 22.3 | 23.19 | 22.29 | 23.17 | +2.7% | 71,499 | 163,785,260 |
| 2025-02-18 | 22.51 | 23.3 | 22.26 | 22.56 | +0.31% | 89,081 | 203,366,376 |
| 2025-02-17 | 22.77 | 22.99 | 22.23 | 22.49 | -1.36% | 78,728 | 177,327,591 |
| 2025-02-14 | 22.21 | 23.2 | 22.12 | 22.8 | +2.66% | 87,859 | 200,639,354 |
| 2025-02-13 | 22.55 | 22.85 | 22.11 | 22.21 | -1.46% | 63,057 | 141,249,536 |
| 2025-02-12 | 22.24 | 22.67 | 21.92 | 22.54 | +0.49% | 70,193 | 156,441,348 |
| 2025-02-11 | 22.9 | 23 | 22.02 | 22.43 | -2.22% | 69,565 | 155,299,597 |
| 2025-02-10 | 22.3 | 23.38 | 22.11 | 22.94 | +3.1% | 106,073 | 242,389,394 |
| 2025-02-07 | 20.97 | 22.6 | 20.7 | 22.25 | +8.01% | 129,501 | 285,381,059 |
| 2025-02-06 | 19.74 | 20.65 | 19.49 | 20.6 | +4.04% | 56,340 | 113,958,592 |
| 2025-02-05 | 19.43 | 20.16 | 19.24 | 19.8 | +3.45% | 56,803 | 111,823,120 |
| 2025-01-27 | 20.16 | 20.37 | 19.1 | 19.14 | -5.62% | 57,127 | 111,948,536 |
| 2025-01-24 | 19.48 | 20.45 | 19.38 | 20.28 | +4.05% | 63,275 | 126,801,796 |
| 2025-01-23 | 19.79 | 20.18 | 19.49 | 19.49 | -0.2% | 42,638 | 84,716,929 |
| 2025-01-22 | 19.77 | 19.82 | 19.39 | 19.53 | -1.91% | 36,730 | 71,857,904 |
| 2025-01-21 | 20.43 | 20.43 | 19.7 | 19.91 | -2.16% | 42,563 | 84,676,423 |
| 2025-01-20 | 20.6 | 20.87 | 20.2 | 20.35 | -0.1% | 40,657 | 83,248,850 |
| 2025-01-17 | 20.35 | 20.74 | 20.07 | 20.37 | -0.34% | 43,522 | 88,526,267 |
| 2025-01-16 | 20.3 | 21.09 | 20.25 | 20.44 | +0.49% | 56,096 | 115,853,674 |
| 2025-01-15 | 20.39 | 20.76 | 19.82 | 20.34 | +0.35% | 63,106 | 127,832,202 |
| 2025-01-14 | 19.04 | 20.45 | 18.8 | 20.27 | +6.97% | 77,486 | 152,551,396 |
| 2025-01-13 | 18.29 | 19.28 | 18.03 | 18.95 | +2.93% | 60,972 | 114,036,758 |
| 2025-01-10 | 19.34 | 19.63 | 18.39 | 18.41 | -4.96% | 53,582 | 101,555,807 |
| 2025-01-09 | 19.1 | 19.73 | 19.03 | 19.37 | +0.73% | 59,901 | 116,308,274 |
| 2025-01-08 | 19.58 | 19.68 | 18.72 | 19.23 | -2.78% | 73,010 | 139,989,568 |
| 2025-01-07 | 19.94 | 20 | 19.1 | 19.78 | -0.8% | 79,240 | 154,515,561 |
| 2025-01-06 | 20.2 | 20.4 | 19.7 | 19.94 | -2.25% | 53,466 | 106,948,184 |
| 2025-01-03 | 20.92 | 21.34 | 20.06 | 20.4 | -2.49% | 52,660 | 109,506,045 |
| 2025-01-02 | 21 | 21.39 | 20.57 | 20.92 | -0.66% | 54,361 | 113,876,752 |
| 2024-12-31 | 21.84 | 22.13 | 21.06 | 21.06 | -4.14% | 52,008 | 111,866,690 |
| 2024-12-30 | 22.11 | 22.4 | 21.8 | 21.97 | -1.48% | 44,792 | 98,851,956 |
| 2024-12-27 | 22.5 | 22.85 | 22.3 | 22.3 | -1.15% | 46,161 | 104,400,074 |
| 2024-12-26 | 22.59 | 22.9 | 22.45 | 22.56 | +0.36% | 38,453 | 87,156,763 |
| 2024-12-25 | 22.65 | 22.87 | 21.92 | 22.48 | -0.62% | 39,025 | 87,239,630 |
| 2024-12-24 | 22.35 | 22.94 | 22.2 | 22.62 | +2.21% | 48,402 | 109,584,762 |
| 2024-12-23 | 22.69 | 22.96 | 22.08 | 22.13 | -3.07% | 56,253 | 126,750,132 |
| 2024-12-20 | 22.61 | 23.17 | 22.35 | 22.83 | +0.93% | 60,352 | 137,806,603 |
| 2024-12-19 | 22.71 | 22.85 | 22.2 | 22.62 | -1.44% | 78,902 | 177,227,368 |
| 2024-12-18 | 23.3 | 23.54 | 22.81 | 22.95 | -1.03% | 69,047 | 159,060,602 |
| 2024-12-17 | 24.56 | 24.69 | 22.98 | 23.19 | -5.81% | 104,707 | 246,825,542 |
| 2024-12-16 | 25 | 25 | 24.37 | 24.62 | -1.87% | 53,394 | 131,243,860 |
| 2024-12-13 | 25.98 | 26.12 | 24.98 | 25.09 | -4.02% | 82,292 | 208,076,787 |
| 2024-12-12 | 26.15 | 26.53 | 25.73 | 26.14 | 0% | 69,040 | 180,373,229 |
| 2024-12-11 | 26.15 | 26.95 | 26.04 | 26.14 | -1.32% | 70,584 | 186,211,982 |
| 2024-12-10 | 26 | 27.17 | 25.7 | 26.49 | +6% | 126,027 | 333,451,835 |
| 2024-12-09 | 25.73 | 25.94 | 24.89 | 24.99 | -2.88% | 69,403 | 175,880,994 |
| 2024-12-06 | 25.85 | 25.93 | 24.85 | 25.73 | -0.39% | 72,116 | 183,272,340 |
| 2024-12-05 | 25.69 | 26.17 | 25.37 | 25.83 | +0.47% | 53,930 | 139,067,150 |
| 2024-12-04 | 26.5 | 26.96 | 25.5 | 25.71 | -3.2% | 72,289 | 189,591,225 |
| 2024-12-03 | 26.8 | 27.15 | 25.88 | 26.56 | -0.15% | 69,591 | 183,735,968 |
| 2024-12-02 | 26.47 | 26.89 | 25.39 | 26.6 | -1.15% | 99,723 | 263,144,664 |
| 2024-11-29 | 26.39 | 27.56 | 26.13 | 26.91 | +2.13% | 89,046 | 239,136,806 |
| 2024-11-28 | 26.84 | 27.17 | 26.26 | 26.35 | -1.86% | 80,112 | 213,286,035 |
| 2024-11-27 | 27.04 | 27.05 | 25.43 | 26.85 | -0.37% | 111,770 | 292,897,127 |
| 2024-11-26 | 29.38 | 29.45 | 26.66 | 26.95 | -8.33% | 122,285 | 339,351,156 |
| 2024-11-25 | 30.18 | 30.5 | 28.58 | 29.4 | -2.65% | 90,948 | 265,673,142 |
| 2024-11-22 | 31.79 | 32.03 | 30.2 | 30.2 | -5.77% | 88,602 | 275,487,033 |
| 2024-11-21 | 30.55 | 32.33 | 30.55 | 32.05 | +4.84% | 116,661 | 368,683,311 |
| 2024-11-20 | 29.79 | 31.16 | 29.38 | 30.57 | +1.63% | 97,302 | 293,624,036 |
| 2024-11-19 | 28.66 | 30.23 | 28.66 | 30.08 | +4.52% | 123,701 | 365,031,118 |
| 2024-11-18 | 32.13 | 32.5 | 28.47 | 28.78 | -7.76% | 168,715 | 506,383,417 |
| 2024-11-15 | 31.9 | 33.39 | 30.28 | 31.2 | -2.13% | 147,956 | 475,343,315 |
| 2024-11-14 | 32.09 | 34.66 | 31.38 | 31.88 | -0.06% | 177,499 | 583,863,964 |
| 2024-11-13 | 31.02 | 32.1 | 30.75 | 31.9 | +1.69% | 130,846 | 412,791,092 |
| 2024-11-12 | 32.95 | 33.24 | 30.19 | 31.37 | -2.88% | 159,728 | 506,449,713 |
| 2024-11-11 | 28.66 | 33.33 | 28.2 | 32.3 | +12.7% | 194,061 | 581,291,474 |
| 2024-11-08 | 27.65 | 29.33 | 27.13 | 28.66 | +4.94% | 191,606 | 540,304,306 |
| 2024-11-07 | 26.7 | 27.32 | 25.97 | 27.31 | +0.07% | 146,774 | 390,467,331 |
| 2024-11-06 | 27.6 | 28.88 | 26.93 | 27.29 | +1.11% | 193,988 | 542,620,215 |
| 2024-11-05 | 25.38 | 27.91 | 25.38 | 26.99 | +5.47% | 184,299 | 498,272,922 |
| 2024-11-04 | 24 | 26.55 | 24 | 25.59 | +4.45% | 129,528 | 332,958,806 |
| 2024-11-01 | 24.8 | 25.96 | 24.21 | 24.5 | -2.35% | 133,144 | 331,793,866 |
| 2024-10-31 | 23.46 | 25.72 | 23.46 | 25.09 | +7.87% | 185,371 | 452,844,780 |
| 2024-10-30 | 23.4 | 23.74 | 22.5 | 23.26 | -3.84% | 161,080 | 372,177,946 |
| 2024-10-29 | 26.49 | 27.31 | 23.8 | 24.19 | -2.85% | 190,836 | 485,674,473 |
| 2024-10-28 | 23.91 | 24.91 | 23.31 | 24.9 | +4.14% | 149,796 | 359,259,346 |
| 2024-10-25 | 22.62 | 24.8 | 22.57 | 23.91 | +5.84% | 214,989 | 515,424,323 |
| 2024-10-24 | 23.73 | 23.73 | 22.41 | 22.59 | -4.96% | 95,213 | 217,180,795 |
| 2024-10-23 | 23.7 | 24.86 | 23.33 | 23.77 | -0.63% | 153,697 | 371,536,078 |
| 2024-10-22 | 23.2 | 24.29 | 22.33 | 23.92 | +3.19% | 109,028 | 252,730,723 |
| 2024-10-21 | 21.99 | 23.9 | 21.99 | 23.18 | +6.82% | 135,567 | 310,616,996 |
| 2024-10-18 | 20.25 | 22.58 | 20.19 | 21.7 | +7.11% | 115,948 | 246,576,023 |
| 2024-10-17 | 20.62 | 20.94 | 20.2 | 20.26 | -1.17% | 69,410 | 143,120,853 |
| 2024-10-16 | 20.3 | 20.75 | 20.2 | 20.5 | -1.44% | 64,958 | 132,828,411 |
| 2024-10-15 | 21.2 | 21.65 | 20.66 | 20.8 | -2.35% | 99,769 | 210,975,966 |
| 2024-10-14 | 20.46 | 21.46 | 20.13 | 21.3 | +4.77% | 102,734 | 214,893,359 |
| 2024-10-11 | 21.48 | 21.7 | 19.82 | 20.33 | -6.53% | 110,077 | 225,788,912 |
| 2024-10-10 | 22.62 | 23.49 | 21.71 | 21.75 | -3.68% | 116,052 | 261,298,897 |
| 2024-10-09 | 24.5 | 24.89 | 21.97 | 22.58 | -13.15% | 219,655 | 518,360,951 |
| 2024-10-08 | 25 | 26.52 | 23.91 | 26 | +17.65% | 327,516 | 837,211,317 |
| 2024-09-30 | 20.1 | 22.14 | 19.7 | 22.1 | +17.37% | 231,992 | 484,787,889 |
| 2024-09-27 | 17.64 | 18.89 | 17.57 | 18.83 | +9.92% | 95,188 | 173,027,365 |
| 2024-09-26 | 16.32 | 17.19 | 16.21 | 17.13 | +4.71% | 115,129 | 193,617,161 |
| 2024-09-25 | 16.69 | 17.06 | 16.28 | 16.36 | +3.87% | 123,434 | 205,284,799 |
| 2024-09-24 | 14.95 | 15.83 | 14.87 | 15.75 | +6.42% | 105,653 | 162,847,765 |
| 2024-09-23 | 14.76 | 14.95 | 14.65 | 14.8 | +0.07% | 34,864 | 51,656,383 |
| 2024-09-20 | 15.12 | 15.16 | 14.64 | 14.79 | -2.18% | 62,590 | 92,679,545 |
| 2024-09-19 | 15.03 | 15.3 | 14.73 | 15.12 | +1.2% | 56,811 | 85,581,505 |
| 2024-09-18 | 15.14 | 15.21 | 14.66 | 14.94 | -1.19% | 53,211 | 79,089,511 |
| 2024-09-13 | 15.13 | 15.46 | 14.91 | 15.12 | +0.07% | 87,042 | 131,913,131 |
| 2024-09-12 | 15.25 | 15.88 | 15.04 | 15.11 | -1.56% | 65,608 | 101,020,352 |
| 2024-09-11 | 15.12 | 15.58 | 15.09 | 15.35 | +1.25% | 52,265 | 80,407,262 |
| 2024-09-10 | 15.09 | 15.25 | 14.86 | 15.16 | +0.6% | 34,573 | 52,024,995 |
| 2024-09-09 | 15.07 | 15.31 | 14.94 | 15.07 | -0.72% | 31,530 | 47,549,636 |
| 2024-09-06 | 15.6 | 15.77 | 15.17 | 15.18 | -3.74% | 41,018 | 62,909,084 |
| 2024-09-05 | 15.71 | 16.18 | 15.6 | 15.77 | +0.77% | 48,054 | 76,265,577 |
| 2024-09-04 | 15.28 | 15.95 | 15.25 | 15.65 | +1.03% | 46,091 | 72,325,526 |
| 2024-09-03 | 15.11 | 15.71 | 14.96 | 15.49 | +2.31% | 42,519 | 65,560,665 |
| 2024-09-02 | 15.85 | 16.07 | 15.12 | 15.14 | -4.96% | 59,392 | 92,184,026 |
| 2024-08-30 | 15.36 | 16.28 | 15.36 | 15.93 | +3.58% | 82,476 | 131,314,189 |
| 2024-08-29 | 14.97 | 15.49 | 14.9 | 15.38 | +2.26% | 46,630 | 71,101,321 |
| 2024-08-28 | 15 | 15.33 | 14.9 | 15.04 | +0.27% | 30,705 | 46,395,416 |
| 2024-08-27 | 15.23 | 15.23 | 14.9 | 15 | -0.99% | 38,657 | 58,072,739 |
| 2024-08-26 | 15.01 | 15.66 | 14.86 | 15.15 | +1.2% | 56,836 | 87,060,066 |
| 2024-08-23 | 14.9 | 15.2 | 14.71 | 14.97 | +0.07% | 54,338 | 81,402,700 |
| 2024-08-22 | 14.92 | 15.05 | 14.86 | 14.96 | +0.07% | 42,079 | 62,875,802 |
| 2024-08-21 | 14.85 | 15.01 | 14.75 | 14.95 | +0.2% | 37,890 | 56,400,882 |
| 2024-08-20 | 15.01 | 15.19 | 14.75 | 14.92 | -0.86% | 56,399 | 84,002,111 |
| 2024-08-19 | 15.33 | 15.38 | 15.01 | 15.05 | -1.51% | 40,356 | 61,216,844 |
| 2024-08-16 | 15.88 | 15.94 | 15.28 | 15.28 | -3.9% | 58,365 | 90,501,196 |
| 2024-08-15 | 15.69 | 16.25 | 15.45 | 15.9 | +0.89% | 53,862 | 85,456,223 |
| 2024-08-14 | 16.15 | 16.42 | 15.75 | 15.76 | -2.66% | 36,461 | 58,107,203 |
| 2024-08-13 | 16.14 | 16.44 | 15.78 | 16.19 | +0.56% | 51,748 | 82,803,397 |
| 2024-08-12 | 16.35 | 16.56 | 15.99 | 16.1 | -1.04% | 43,526 | 70,229,400 |
| 2024-08-09 | 16.78 | 16.91 | 16.24 | 16.27 | -2.98% | 52,552 | 86,815,376 |
| 2024-08-08 | 17.29 | 17.63 | 16.73 | 16.77 | -1.99% | 59,203 | 100,232,485 |
| 2024-08-07 | 16.85 | 17.57 | 16.52 | 17.11 | +1.91% | 71,505 | 121,652,926 |
| 2024-08-06 | 16.31 | 17.05 | 16.31 | 16.79 | +4.61% | 65,189 | 109,200,772 |
| 2024-08-05 | 16.49 | 17.02 | 16.03 | 16.05 | -3.43% | 56,784 | 93,894,638 |
| 2024-08-02 | 16.78 | 17.12 | 16.58 | 16.62 | -1.83% | 41,974 | 70,739,261 |
| 2024-08-01 | 17.08 | 17.29 | 16.8 | 16.93 | -1.23% | 49,960 | 84,970,789 |
| 2024-07-31 | 16.3 | 17.16 | 16.07 | 17.14 | +5.35% | 69,384 | 116,573,171 |
| 2024-07-30 | 15.98 | 16.41 | 15.98 | 16.27 | +1.5% | 38,530 | 62,597,393 |
| 2024-07-29 | 16.19 | 16.2 | 15.79 | 16.03 | -0.93% | 34,305 | 54,919,195 |
| 2024-07-26 | 16.12 | 16.54 | 16.06 | 16.18 | +0.19% | 51,185 | 83,204,116 |
| 2024-07-25 | 15.48 | 16.62 | 15.45 | 16.15 | +3.53% | 71,207 | 114,962,898 |
| 2024-07-24 | 16.1 | 16.26 | 15.56 | 15.6 | -3.53% | 52,238 | 82,592,279 |
| 2024-07-23 | 16.73 | 16.86 | 16.17 | 16.17 | -3.17% | 47,231 | 78,165,232 |
| 2024-07-22 | 16.76 | 16.99 | 16.52 | 16.7 | 0% | 51,240 | 85,805,276 |
| 2024-07-19 | 16.38 | 16.84 | 16.15 | 16.7 | +1.52% | 55,544 | 92,038,564 |
| 2024-07-18 | 16.25 | 16.55 | 15.84 | 16.45 | -0.12% | 60,822 | 98,564,631 |
| 2024-07-17 | 16.55 | 16.9 | 16.43 | 16.47 | +0.18% | 63,399 | 105,470,592 |
| 2024-07-16 | 16.37 | 16.55 | 16.13 | 16.44 | +0.55% | 53,212 | 86,782,878 |
| 2024-07-15 | 17.06 | 17.16 | 16.29 | 16.35 | -4.39% | 55,919 | 92,704,061 |
| 2024-07-12 | 17.19 | 17.59 | 17.03 | 17.1 | -0.7% | 61,147 | 105,620,040 |
| 2024-07-11 | 16.93 | 17.56 | 16.89 | 17.22 | +3.99% | 72,736 | 125,447,061 |
| 2024-07-10 | 16.46 | 17.36 | 16.1 | 16.56 | +0.24% | 82,932 | 139,543,623 |
| 2024-07-09 | 16.85 | 16.97 | 16.26 | 16.52 | -1.96% | 89,547 | 147,890,924 |
| 2024-07-08 | 17.63 | 17.7 | 16.72 | 16.85 | -5.07% | 59,982 | 102,320,275 |
| 2024-07-05 | 17.71 | 18.09 | 17.45 | 17.75 | 0% | 45,517 | 80,740,709 |
| 2024-07-04 | 18.72 | 18.84 | 17.68 | 17.75 | -5.18% | 55,438 | 100,152,045 |
| 2024-07-03 | 19 | 19.08 | 18.5 | 18.72 | -33.5% | 39,546 | 74,385,928 |
| 2024-07-02 | 28.75 | 28.99 | 28 | 28.15 | -2.66% | 29,956 | 84,828,017 |
| 2024-07-01 | 28.28 | 29.06 | 27.93 | 28.92 | +2.19% | 28,370 | 81,105,365 |
| 2024-06-28 | 28.42 | 29.4 | 28.19 | 28.3 | -1.26% | 28,626 | 82,648,964 |
| 2024-06-27 | 29.36 | 29.51 | 28.66 | 28.66 | -2.75% | 20,753 | 60,338,478 |
| 2024-06-26 | 28.23 | 29.53 | 27.76 | 29.47 | +5.44% | 39,549 | 113,649,932 |
| 2024-06-25 | 28.3 | 28.54 | 27.68 | 27.95 | -0.89% | 26,755 | 75,078,520 |
| 2024-06-24 | 29.9 | 29.9 | 28 | 28.2 | -6% | 45,414 | 130,766,270 |
| 2024-06-21 | 30.6 | 30.97 | 29.9 | 30 | -1.48% | 30,915 | 93,418,105 |
| 2024-06-20 | 31.51 | 31.55 | 30.45 | 30.45 | -2.99% | 27,306 | 84,413,885 |
| 2024-06-19 | 32.6 | 32.6 | 31.37 | 31.39 | -3.42% | 26,972 | 85,569,164 |
| 2024-06-18 | 31.96 | 32.83 | 31.89 | 32.5 | +1.66% | 21,574 | 70,091,954 |
| 2024-06-17 | 32.09 | 32.75 | 31.4 | 31.97 | -0.78% | 26,150 | 83,648,121 |
| 2024-06-14 | 32.7 | 32.71 | 31.17 | 32.22 | -1.5% | 50,004 | 159,934,805 |
| 2024-06-13 | 32.24 | 33.32 | 31.9 | 32.71 | +1.49% | 36,176 | 117,813,037 |
| 2024-06-12 | 32.05 | 32.58 | 31.95 | 32.23 | +0.09% | 32,240 | 103,953,664 |
| 2024-06-11 | 32.01 | 32.32 | 31.22 | 32.2 | +0.47% | 22,382 | 71,271,455 |
| 2024-06-07 | 31.78 | 32.48 | 31.6 | 32.05 | +2.43% | 27,413 | 87,815,079 |
| 2024-06-06 | 32.91 | 33.2 | 31.06 | 31.29 | -4.46% | 34,838 | 110,627,271 |
| 2024-06-05 | 33.29 | 33.8 | 32.74 | 32.75 | -2.09% | 25,203 | 83,786,336 |
| 2024-06-04 | 34.13 | 34.35 | 32.91 | 33.45 | -2.62% | 35,777 | 119,673,874 |
| 2024-06-03 | 35.27 | 35.28 | 33.95 | 34.35 | -2.61% | 25,452 | 87,510,030 |
| 2024-05-31 | 35.5 | 35.95 | 35.27 | 35.27 | -0.93% | 22,820 | 81,127,185 |
| 2024-05-30 | 35.97 | 36.39 | 35.2 | 35.6 | -0.06% | 23,888 | 85,367,061 |
| 2024-05-29 | 34.56 | 36.88 | 34.56 | 35.62 | +2.39% | 41,610 | 150,486,274 |
| 2024-05-28 | 35.14 | 35.7 | 34.7 | 34.79 | -1.75% | 27,447 | 96,126,848 |
| 2024-05-27 | 36.03 | 36.36 | 34.2 | 35.41 | -2.02% | 38,690 | 135,102,028 |
| 2024-05-24 | 37.2 | 37.79 | 35.95 | 36.14 | -3.37% | 52,247 | 191,075,220 |
| 2024-05-23 | 39.56 | 39.63 | 37.21 | 37.4 | -5.75% | 54,243 | 206,187,014 |
| 2024-05-22 | 37.33 | 40.1 | 37 | 39.68 | +7.36% | 63,995 | 248,698,561 |
| 2024-05-21 | 38.46 | 38.46 | 36.82 | 36.96 | -4% | 30,635 | 114,107,075 |
| 2024-05-20 | 38.91 | 39.36 | 38.2 | 38.5 | -1.28% | 27,869 | 107,782,015 |
| 2024-05-17 | 37.08 | 39.01 | 36.4 | 39 | +5.01% | 43,820 | 166,640,917 |
| 2024-05-16 | 36.9 | 37.39 | 36.45 | 37.14 | +1.14% | 23,904 | 88,615,770 |
| 2024-05-15 | 36.94 | 37.37 | 36.46 | 36.72 | -0.68% | 33,540 | 123,545,296 |
| 2024-05-14 | 37.58 | 38.03 | 36.6 | 36.97 | -1.02% | 39,069 | 144,658,376 |
| 2024-05-13 | 39 | 39.01 | 37.07 | 37.35 | -4.74% | 37,685 | 142,229,371 |
| 2024-05-10 | 40.99 | 41 | 38.9 | 39.21 | -3.54% | 34,288 | 135,265,898 |
| 2024-05-09 | 39.78 | 41.43 | 39.78 | 40.65 | +2.57% | 42,582 | 173,306,116 |
| 2024-05-08 | 41.2 | 41.2 | 39.46 | 39.63 | -4.14% | 39,896 | 160,031,699 |
| 2024-05-07 | 39.99 | 41.51 | 39.49 | 41.34 | +3.12% | 53,314 | 216,945,494 |
| 2024-05-06 | 38.21 | 40.47 | 38.06 | 40.09 | +6.91% | 60,375 | 238,916,316 |
| 2024-04-30 | 39.5 | 39.76 | 37.49 | 37.5 | -5.23% | 51,272 | 195,439,397 |
| 2024-04-29 | 36.09 | 40 | 36.09 | 39.57 | +8.71% | 91,715 | 354,855,471 |
| 2024-04-26 | 36.56 | 36.89 | 35.87 | 36.4 | -0.74% | 65,387 | 238,260,123 |
| 2024-04-25 | 37.37 | 37.74 | 36.62 | 36.67 | -2.21% | 47,216 | 174,853,715 |
| 2024-04-24 | 37.95 | 38.17 | 37.12 | 37.5 | -1.42% | 39,585 | 148,619,863 |
| 2024-04-23 | 38.72 | 39.68 | 37.81 | 38.04 | -1.48% | 30,314 | 116,235,294 |
| 2024-04-22 | 38.47 | 39.8 | 37.56 | 38.61 | +0.23% | 34,234 | 132,689,495 |
| 2024-04-19 | 39.81 | 40.07 | 38.05 | 38.52 | -3.92% | 40,782 | 157,659,111 |
| 2024-04-18 | 40.95 | 41.07 | 38.97 | 40.09 | -2.22% | 39,467 | 159,181,771 |
| 2024-04-17 | 40.54 | 41.47 | 40 | 41 | +3.85% | 40,158 | 163,804,229 |
| 2024-04-16 | 42.55 | 42.55 | 39.3 | 39.48 | -7% | 26,186 | 105,642,375 |
| 2024-04-15 | 44.15 | 45.77 | 41.82 | 42.45 | -4.82% | 32,346 | 139,820,444 |
| 2024-04-12 | 47.85 | 47.85 | 44.55 | 44.6 | -6.2% | 37,589 | 171,604,733 |
| 2024-04-11 | 48.71 | 49.17 | 47.49 | 47.55 | -3.16% | 15,784 | 76,196,935 |
| 2024-04-10 | 50.48 | 50.55 | 48.36 | 49.1 | -3.73% | 21,331 | 105,468,468 |
| 2024-04-09 | 47.47 | 51.2 | 47.45 | 51 | +7.44% | 31,266 | 155,048,961 |
| 2024-04-08 | 49.3 | 49.72 | 47.32 | 47.47 | -5.23% | 23,087 | 111,715,685 |
| 2024-04-03 | 51 | 51.17 | 49.53 | 50.09 | -3.04% | 20,593 | 103,596,927 |
| 2024-04-02 | 50.55 | 52.41 | 49.26 | 51.66 | +1.61% | 33,439 | 170,900,311 |
| 2024-04-01 | 49.78 | 50.92 | 49.68 | 50.84 | +2.27% | 23,349 | 117,691,017 |
| 2024-03-29 | 49.26 | 50.43 | 47.8 | 49.71 | +1.45% | 19,092 | 93,483,026 |
| 2024-03-28 | 47.66 | 49.87 | 47.29 | 49 | +4.26% | 30,002 | 147,076,166 |
| 2024-03-27 | 50.9 | 50.9 | 46.8 | 47 | -7.84% | 25,814 | 125,444,952 |
| 2024-03-26 | 51 | 51.93 | 50.2 | 51 | +1.13% | 20,129 | 103,033,291 |
| 2024-03-25 | 52.75 | 53.09 | 50.27 | 50.43 | -5.01% | 20,963 | 108,032,835 |
| 2024-03-22 | 54.9 | 55.13 | 52.5 | 53.09 | -3.77% | 22,466 | 119,815,123 |
| 2024-03-21 | 56.11 | 56.15 | 54.09 | 55.17 | -1.9% | 23,496 | 129,277,450 |
| 2024-03-20 | 56.25 | 57.63 | 55.49 | 56.24 | -0.27% | 19,490 | 109,842,786 |
| 2024-03-19 | 58.3 | 58.88 | 56.3 | 56.39 | -3.67% | 25,237 | 144,664,883 |
| 2024-03-18 | 56.03 | 58.7 | 55.61 | 58.54 | +3.7% | 29,510 | 168,737,642 |
| 2024-03-15 | 54.54 | 57.47 | 54.38 | 56.45 | +3.12% | 29,594 | 166,215,851 |
| 2024-03-14 | 55.01 | 55.9 | 53.69 | 54.74 | -1.37% | 22,584 | 123,986,021 |
| 2024-03-13 | 54.79 | 56.48 | 54.69 | 55.5 | +0.13% | 35,381 | 196,615,616 |
| 2024-03-12 | 54.4 | 55.97 | 53.16 | 55.43 | +3.39% | 49,523 | 270,513,259 |
| 2024-03-11 | 50.7 | 54.73 | 50.34 | 53.61 | +7.54% | 57,746 | 301,833,608 |
| 2024-03-08 | 48.23 | 50.35 | 48.23 | 49.85 | +3.36% | 22,822 | 112,711,026 |
| 2024-03-07 | 50.71 | 50.71 | 48.21 | 48.23 | -4.65% | 25,519 | 126,153,600 |
| 2024-03-06 | 48.6 | 51.87 | 48.4 | 50.58 | +2.76% | 30,779 | 154,256,373 |
| 2024-03-05 | 50.99 | 50.99 | 48.65 | 49.22 | -2.11% | 19,304 | 95,307,485 |
| 2024-03-04 | 50.06 | 51.23 | 49.68 | 50.28 | -0.48% | 27,300 | 137,729,184 |
| 2024-03-01 | 51.62 | 51.62 | 49.38 | 50.52 | +0.52% | 25,035 | 126,114,249 |
| 2024-02-29 | 47.1 | 50.88 | 46.6 | 50.26 | +4.77% | 29,055 | 143,050,177 |
| 2024-02-28 | 51.59 | 53.37 | 47.97 | 47.97 | -6.53% | 40,648 | 207,023,414 |
| 2024-02-27 | 50.17 | 51.33 | 49.42 | 51.32 | +2.27% | 21,382 | 107,359,965 |
| 2024-02-26 | 48.93 | 51.18 | 48.4 | 50.18 | +2.7% | 26,596 | 132,640,813 |
| 2024-02-23 | 48.23 | 48.98 | 47.4 | 48.86 | +2.84% | 23,643 | 114,265,990 |
| 2024-02-22 | 46.6 | 48.63 | 46.52 | 47.51 | +1.3% | 18,182 | 86,027,142 |
| 2024-02-21 | 46.03 | 48.97 | 45.1 | 46.9 | +1.89% | 26,126 | 123,677,004 |
| 2024-02-20 | 46.31 | 46.31 | 44.68 | 46.03 | -0.26% | 22,950 | 103,826,725 |
| 2024-02-19 | 46.99 | 48.19 | 45.11 | 46.15 | -1.79% | 33,881 | 155,980,502 |
| 2024-02-08 | 44.94 | 48.38 | 44.6 | 46.99 | +5.36% | 36,447 | 170,915,520 |
| 2024-02-07 | 42.33 | 45.69 | 41.8 | 44.6 | +6.44% | 39,817 | 176,592,006 |
| 2024-02-06 | 37.11 | 42.28 | 36.54 | 41.9 | +11.02% | 57,976 | 230,131,272 |
| 2024-02-05 | 41.86 | 41.99 | 36.68 | 37.74 | -9.84% | 52,904 | 204,979,551 |
| 2024-02-02 | 45 | 45.23 | 39.5 | 41.86 | -6.19% | 41,484 | 176,471,155 |
| 2024-02-01 | 45.98 | 46.98 | 44.44 | 44.62 | -2.66% | 33,823 | 153,382,022 |
| 2024-01-31 | 48 | 49.58 | 45.5 | 45.84 | -6.41% | 34,348 | 161,802,241 |
| 2024-01-30 | 50.6 | 51.5 | 48.51 | 48.98 | -3.6% | 26,951 | 134,914,031 |
| 2024-01-29 | 54.5 | 54.5 | 50.81 | 50.81 | -6.05% | 27,146 | 141,226,889 |
| 2024-01-26 | 56.36 | 57.13 | 54.08 | 54.08 | -4.05% | 25,126 | 139,010,863 |
| 2024-01-25 | 55.77 | 56.82 | 54.19 | 56.36 | +0.28% | 25,354 | 141,670,513 |
| 2024-01-24 | 56.6 | 57.57 | 53.86 | 56.2 | -0.2% | 20,626 | 114,166,201 |
| 2024-01-23 | 56.02 | 58.34 | 54.88 | 56.31 | +0.25% | 24,708 | 140,120,639 |
| 2024-01-22 | 60.28 | 60.4 | 55.92 | 56.17 | -7.74% | 27,324 | 158,114,523 |
| 2024-01-19 | 63.21 | 64.58 | 60.8 | 60.88 | -4.25% | 22,064 | 136,793,931 |
| 2024-01-18 | 61.9 | 63.9 | 61.46 | 63.58 | +1.65% | 22,516 | 141,345,162 |
| 2024-01-17 | 64.66 | 64.66 | 62.1 | 62.55 | -3.77% | 20,223 | 128,479,662 |
| 2024-01-16 | 64.01 | 66.66 | 63.6 | 65 | +0.62% | 24,962 | 162,094,307 |
| 2024-01-15 | 67.03 | 67.68 | 64.54 | 64.6 | -4.58% | 24,686 | 161,660,005 |
| 2024-01-12 | 65.02 | 70.5 | 64.5 | 67.7 | +2.98% | 42,337 | 289,130,162 |
| 2024-01-11 | 63.07 | 66.77 | 62.72 | 65.74 | +3.11% | 26,553 | 172,452,550 |
| 2024-01-10 | 62.7 | 65.97 | 61.81 | 63.76 | +0.89% | 24,268 | 156,054,017 |
| 2024-01-09 | 62.38 | 65.1 | 60.55 | 63.2 | +1.97% | 27,042 | 169,873,719 |
| 2024-01-08 | 62.59 | 64.5 | 61.61 | 61.98 | -1.62% | 20,588 | 129,187,835 |
| 2024-01-05 | 65.56 | 66.97 | 62.5 | 63 | -4.4% | 26,451 | 169,946,052 |
| 2024-01-04 | 68.4 | 68.4 | 65.75 | 65.9 | -3.37% | 19,551 | 129,975,938 |
| 2024-01-03 | 68.01 | 69.3 | 67.3 | 68.2 | -0.38% | 21,692 | 147,716,276 |
| 2024-01-02 | 69.79 | 69.95 | 67.88 | 68.46 | -2.06% | 18,050 | 123,782,959 |
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：