股票概览
26.52
+1.22%
+0.32
26.75
开盘价
26.75
最高价
25.89
最低价
6,267
成交量
数据更新至: 2025-03-25
技术指标
26.92
MA5 (5日均线)
26.85
MA10 (10日均线)
26.82
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 | 26.75 | 26.75 | 25.89 | 26.52 | +1.22% | 6,267 | 16,566,793 |
| 2025-03-24 | 26.76 | 26.76 | 25.65 | 26.2 | -1.5% | 13,476 | 35,225,907 |
| 2025-03-21 | 27.38 | 27.42 | 26.5 | 26.6 | -2.96% | 15,156 | 40,650,461 |
| 2025-03-20 | 27.59 | 28.15 | 27.4 | 27.41 | -1.65% | 19,399 | 53,729,584 |
| 2025-03-19 | 27.25 | 28.4 | 26.85 | 27.87 | +1.16% | 33,841 | 93,785,355 |
| 2025-03-18 | 27.39 | 27.92 | 27.1 | 27.55 | +0.55% | 26,326 | 72,576,185 |
| 2025-03-17 | 26.8 | 27.74 | 26.3 | 27.4 | +3.05% | 30,605 | 83,485,626 |
| 2025-03-14 | 25.92 | 26.88 | 25.57 | 26.59 | +2.58% | 15,186 | 39,950,916 |
| 2025-03-13 | 26.19 | 26.6 | 25.52 | 25.92 | -1.89% | 13,200 | 34,252,789 |
| 2025-03-12 | 26.56 | 26.86 | 26.38 | 26.42 | +0.15% | 16,158 | 42,984,573 |
| 2025-03-11 | 26.6 | 26.75 | 25.88 | 26.38 | -1.46% | 20,573 | 54,075,755 |
| 2025-03-10 | 26.95 | 27.24 | 26.51 | 26.77 | -0.67% | 18,174 | 48,852,353 |
| 2025-03-07 | 26.52 | 27.42 | 26.3 | 26.95 | +1.89% | 26,233 | 70,995,793 |
| 2025-03-06 | 26.71 | 27.11 | 26.26 | 26.45 | -0.53% | 22,202 | 59,175,827 |
| 2025-03-05 | 26.49 | 26.66 | 25.9 | 26.59 | +0.83% | 13,260 | 34,980,945 |
| 2025-03-04 | 25.85 | 26.57 | 25.66 | 26.37 | +1.89% | 12,388 | 32,538,946 |
| 2025-03-03 | 26.4 | 26.66 | 25.62 | 25.88 | -2.96% | 21,262 | 55,545,476 |
| 2025-02-28 | 27.65 | 27.65 | 26.19 | 26.67 | -3.37% | 19,813 | 52,957,653 |
| 2025-02-27 | 28.32 | 28.88 | 27.01 | 27.6 | -2.51% | 42,762 | 119,189,604 |
| 2025-02-26 | 26.5 | 29.5 | 26.5 | 28.31 | +6.39% | 56,974 | 160,204,571 |
| 2025-02-25 | 26.79 | 26.95 | 26.36 | 26.61 | -1.11% | 17,519 | 46,683,816 |
| 2025-02-24 | 26.87 | 27.28 | 26.23 | 26.91 | -0.88% | 32,132 | 85,368,100 |
| 2025-02-21 | 26.46 | 27.33 | 26.15 | 27.15 | +2.61% | 31,600 | 84,859,927 |
| 2025-02-20 | 25.9 | 26.95 | 25.74 | 26.46 | +2.88% | 23,724 | 62,589,812 |
| 2025-02-19 | 24.77 | 25.95 | 24.69 | 25.72 | +3.92% | 14,071 | 35,825,945 |
| 2025-02-18 | 25.57 | 25.89 | 24.52 | 24.75 | -3.09% | 10,671 | 26,864,097 |
| 2025-02-17 | 26.26 | 26.26 | 25.3 | 25.54 | -2.18% | 10,591 | 27,132,977 |
| 2025-02-14 | 25.38 | 26.6 | 25.38 | 26.11 | +1.75% | 18,048 | 47,341,489 |
| 2025-02-13 | 26.23 | 26.4 | 25.39 | 25.66 | -2.06% | 12,674 | 32,589,160 |
| 2025-02-12 | 25.85 | 26.53 | 25.59 | 26.2 | +2.3% | 19,846 | 51,946,976 |
| 2025-02-11 | 26 | 26 | 25.47 | 25.61 | -1.31% | 7,783 | 19,947,651 |
| 2025-02-10 | 25.74 | 26.19 | 25.35 | 25.95 | +1.37% | 11,426 | 29,621,650 |
| 2025-02-07 | 24.88 | 26.12 | 24.84 | 25.6 | +2.94% | 20,114 | 51,361,765 |
| 2025-02-06 | 24.34 | 24.9 | 24.19 | 24.87 | +2.14% | 7,183 | 17,739,196 |
| 2025-02-05 | 25.07 | 25.08 | 24.3 | 24.35 | -1.54% | 8,098 | 19,882,385 |
| 2025-01-27 | 24.83 | 25.2 | 24.55 | 24.73 | -1.08% | 5,837 | 14,494,628 |
| 2025-01-24 | 25 | 25.36 | 24.76 | 25 | -0.83% | 7,632 | 19,074,068 |
| 2025-01-23 | 25.14 | 25.68 | 25 | 25.21 | +0.92% | 10,774 | 27,355,394 |
| 2025-01-22 | 24.71 | 25.51 | 24.71 | 24.98 | -0.24% | 6,217 | 15,526,519 |
| 2025-01-21 | 24.65 | 25.2 | 24.65 | 25.04 | +1.58% | 8,986 | 22,494,334 |
| 2025-01-20 | 24.87 | 25.16 | 24.51 | 24.65 | -1.08% | 6,822 | 16,923,960 |
| 2025-01-17 | 25.29 | 25.29 | 24.6 | 24.92 | +0.08% | 5,773 | 14,377,866 |
| 2025-01-16 | 24.62 | 25.35 | 24.62 | 24.9 | +1.59% | 10,056 | 25,141,727 |
| 2025-01-15 | 24.4 | 24.97 | 24.07 | 24.51 | +0.99% | 13,617 | 33,574,944 |
| 2025-01-14 | 23.21 | 24.42 | 22.83 | 24.27 | +5.11% | 8,697 | 20,709,299 |
| 2025-01-13 | 23.18 | 23.79 | 22.94 | 23.09 | -1.49% | 7,665 | 17,734,276 |
| 2025-01-10 | 24.18 | 24.49 | 23.44 | 23.44 | -2.54% | 6,001 | 14,365,927 |
| 2025-01-09 | 24.31 | 24.7 | 23.84 | 24.05 | -1.07% | 7,660 | 18,651,877 |
| 2025-01-08 | 24.36 | 24.5 | 23.55 | 24.31 | -0.9% | 8,981 | 21,589,954 |
| 2025-01-07 | 23.66 | 24.6 | 23.33 | 24.53 | +3.68% | 11,732 | 28,359,281 |
| 2025-01-06 | 23.7 | 24.1 | 22.8 | 23.66 | +0.81% | 6,853 | 16,210,334 |
| 2025-01-03 | 24.5 | 25.2 | 23.23 | 23.47 | -5.29% | 14,607 | 35,298,358 |
| 2025-01-02 | 24.96 | 25.48 | 24.39 | 24.78 | +0.61% | 11,768 | 29,232,864 |
| 2024-12-31 | 24.95 | 25.18 | 24.6 | 24.63 | -1.87% | 13,001 | 32,264,609 |
| 2024-12-30 | 25.56 | 25.6 | 25 | 25.1 | -1.95% | 8,365 | 21,123,144 |
| 2024-12-27 | 25.98 | 26.32 | 25.52 | 25.6 | -1.08% | 19,088 | 49,620,158 |
| 2024-12-26 | 24.7 | 26.2 | 24.68 | 25.88 | +4.73% | 21,209 | 54,538,780 |
| 2024-12-25 | 25.11 | 25.29 | 24.6 | 24.71 | -2.14% | 6,751 | 16,697,764 |
| 2024-12-24 | 24.8 | 25.44 | 24.8 | 25.25 | +1.9% | 7,583 | 19,101,343 |
| 2024-12-23 | 25.02 | 25.5 | 24.65 | 24.78 | -2.29% | 11,616 | 28,888,107 |
| 2024-12-20 | 24.81 | 25.9 | 24.81 | 25.36 | +1.56% | 10,522 | 26,743,179 |
| 2024-12-19 | 25.01 | 25.38 | 24.61 | 24.97 | -2.12% | 11,894 | 29,573,394 |
| 2024-12-18 | 24.86 | 26.26 | 24.58 | 25.51 | +2.61% | 20,500 | 52,508,596 |
| 2024-12-17 | 25.2 | 25.29 | 24.55 | 24.86 | -1.35% | 14,084 | 34,993,713 |
| 2024-12-16 | 25.59 | 25.59 | 24.8 | 25.2 | -0.67% | 7,238 | 18,099,244 |
| 2024-12-13 | 25.68 | 25.68 | 25 | 25.37 | -1.21% | 10,754 | 27,138,810 |
| 2024-12-12 | 25.68 | 26.27 | 25.43 | 25.68 | -1.23% | 14,058 | 36,226,567 |
| 2024-12-11 | 26.4 | 26.75 | 25.15 | 26 | -1.52% | 31,893 | 82,106,200 |
| 2024-12-10 | 24.9 | 26.85 | 24.22 | 26.4 | +9.32% | 53,344 | 137,981,978 |
| 2024-12-09 | 23.83 | 24.54 | 23.68 | 24.15 | +1.68% | 15,558 | 37,550,047 |
| 2024-12-06 | 23.6 | 23.79 | 23.33 | 23.75 | +0.85% | 7,565 | 17,860,412 |
| 2024-12-05 | 23.1 | 23.78 | 23 | 23.55 | +2.44% | 8,427 | 19,804,432 |
| 2024-12-04 | 23.9 | 23.9 | 22.94 | 22.99 | -2.83% | 9,649 | 22,512,123 |
| 2024-12-03 | 24 | 24.13 | 23.51 | 23.66 | -1.33% | 11,249 | 26,653,740 |
| 2024-12-02 | 23.73 | 24.11 | 23.51 | 23.98 | +1.05% | 9,187 | 21,865,565 |
| 2024-11-29 | 23.71 | 23.97 | 23.2 | 23.73 | +0.17% | 9,745 | 22,927,718 |
| 2024-11-28 | 24.1 | 24.16 | 23.52 | 23.69 | -0.42% | 6,537 | 15,575,369 |
| 2024-11-27 | 23.32 | 23.85 | 22.6 | 23.79 | +2.02% | 8,491 | 19,789,088 |
| 2024-11-26 | 23.99 | 23.99 | 23.2 | 23.32 | -1.19% | 5,895 | 13,910,044 |
| 2024-11-25 | 23.44 | 23.74 | 23.18 | 23.6 | +1.03% | 7,028 | 16,445,603 |
| 2024-11-22 | 24.96 | 24.96 | 23.28 | 23.36 | -4.73% | 14,474 | 34,665,537 |
| 2024-11-21 | 24.83 | 25.02 | 24.15 | 24.52 | -0.89% | 8,709 | 21,420,538 |
| 2024-11-20 | 24.99 | 24.99 | 24.37 | 24.74 | +0.12% | 5,473 | 13,557,036 |
| 2024-11-19 | 24.49 | 24.79 | 23.9 | 24.71 | +3.09% | 6,843 | 16,595,896 |
| 2024-11-18 | 24.61 | 25.01 | 23.58 | 23.97 | -2.68% | 10,797 | 25,984,680 |
| 2024-11-15 | 25.43 | 25.64 | 24.6 | 24.63 | -3.15% | 9,523 | 23,884,018 |
| 2024-11-14 | 26.55 | 26.67 | 25.24 | 25.43 | -4.33% | 11,146 | 28,725,281 |
| 2024-11-13 | 25.91 | 26.58 | 25.7 | 26.58 | +1.37% | 11,822 | 30,964,306 |
| 2024-11-12 | 26.67 | 26.88 | 26 | 26.22 | -1.69% | 13,574 | 35,943,642 |
| 2024-11-11 | 26 | 27.09 | 25.99 | 26.67 | +1.87% | 19,052 | 50,794,171 |
| 2024-11-08 | 25.73 | 26.68 | 25.6 | 26.18 | +2.27% | 18,566 | 48,621,968 |
| 2024-11-07 | 25.66 | 25.84 | 25 | 25.6 | -0.35% | 12,620 | 32,097,598 |
| 2024-11-06 | 26 | 26.86 | 25.5 | 25.69 | -1.19% | 18,565 | 48,540,044 |
| 2024-11-05 | 25 | 26.38 | 24.8 | 26 | +4.12% | 24,120 | 62,355,945 |
| 2024-11-04 | 23.98 | 25.33 | 23.5 | 24.97 | +2.67% | 20,074 | 49,627,605 |
| 2024-11-01 | 23.69 | 25.08 | 23.13 | 24.32 | +2.62% | 22,212 | 54,211,753 |
| 2024-10-31 | 23.68 | 23.91 | 22.98 | 23.7 | +0.04% | 5,982 | 14,077,169 |
| 2024-10-30 | 23.86 | 24.1 | 23.23 | 23.69 | -0.88% | 6,633 | 15,657,158 |
| 2024-10-29 | 25.09 | 25.09 | 23.82 | 23.9 | -4.36% | 13,232 | 32,083,815 |
| 2024-10-28 | 23.87 | 25.42 | 23.87 | 24.99 | +3.95% | 19,198 | 47,847,300 |
| 2024-10-25 | 23.9 | 24.38 | 23.6 | 24.04 | +1.35% | 9,254 | 22,230,192 |
| 2024-10-24 | 23.64 | 23.77 | 23.23 | 23.72 | +0.38% | 6,778 | 15,962,559 |
| 2024-10-23 | 23.54 | 24.16 | 23.47 | 23.63 | +0.13% | 8,967 | 21,360,486 |
| 2024-10-22 | 23.81 | 24.19 | 23.23 | 23.6 | -0.55% | 7,855 | 18,629,920 |
| 2024-10-21 | 23.18 | 24.4 | 23.17 | 23.73 | +2.06% | 15,611 | 37,362,952 |
| 2024-10-18 | 24 | 24 | 22.28 | 23.25 | +2.42% | 11,939 | 27,508,533 |
| 2024-10-17 | 22.78 | 23.12 | 22.35 | 22.7 | +2.07% | 6,677 | 15,218,733 |
| 2024-10-16 | 21.52 | 22.9 | 21.49 | 22.24 | +2.02% | 6,085 | 13,513,181 |
| 2024-10-15 | 22.25 | 22.77 | 21.8 | 21.8 | -2.24% | 5,950 | 13,276,070 |
| 2024-10-14 | 21.87 | 22.31 | 21.4 | 22.3 | +1.32% | 7,801 | 17,119,146 |
| 2024-10-11 | 23.53 | 23.55 | 21.5 | 22.01 | -6.46% | 10,723 | 23,865,535 |
| 2024-10-10 | 23.95 | 24.5 | 23.51 | 23.53 | -0.21% | 10,528 | 25,168,280 |
| 2024-10-09 | 25.3 | 25.33 | 23.46 | 23.58 | -10.24% | 15,572 | 38,419,514 |
| 2024-10-08 | 28.02 | 28.22 | 24.5 | 26.27 | +8.29% | 39,006 | 102,719,733 |
| 2024-09-30 | 22.53 | 24.33 | 21.4 | 24.26 | +14% | 33,814 | 77,286,003 |
| 2024-09-27 | 20.56 | 21.48 | 20 | 21.28 | +5.56% | 8,638 | 17,834,450 |
| 2024-09-26 | 19.3 | 20.25 | 19.18 | 20.16 | +4.56% | 11,458 | 22,705,398 |
| 2024-09-25 | 19.79 | 20.05 | 19.17 | 19.28 | -1.68% | 9,660 | 18,935,137 |
| 2024-09-24 | 18.91 | 19.79 | 18.8 | 19.61 | +4.48% | 4,963 | 9,567,219 |
| 2024-09-23 | 18.71 | 18.97 | 18.53 | 18.77 | +0.91% | 2,736 | 5,150,824 |
| 2024-09-20 | 18.51 | 18.94 | 18.39 | 18.6 | -0.21% | 3,337 | 6,191,163 |
| 2024-09-19 | 18.47 | 18.97 | 18.35 | 18.64 | +0.92% | 3,010 | 5,625,515 |
| 2024-09-18 | 19.42 | 19.43 | 18.41 | 18.47 | -3.35% | 3,515 | 6,573,934 |
| 2024-09-13 | 19.84 | 19.88 | 19.06 | 19.11 | -3.48% | 5,414 | 10,511,999 |
| 2024-09-12 | 20.15 | 20.31 | 19.78 | 19.8 | -1.2% | 3,029 | 6,054,646 |
| 2024-09-11 | 20.16 | 20.32 | 19.86 | 20.04 | -0.1% | 3,324 | 6,662,704 |
| 2024-09-10 | 20.1 | 20.22 | 19.85 | 20.06 | +0.4% | 2,408 | 4,811,412 |
| 2024-09-09 | 19.95 | 20.24 | 19.8 | 19.98 | +0.3% | 3,182 | 6,364,241 |
| 2024-09-06 | 20.58 | 20.61 | 19.91 | 19.92 | -3.21% | 4,372 | 8,819,328 |
| 2024-09-05 | 20.78 | 20.93 | 20.47 | 20.58 | -0.48% | 2,650 | 5,474,016 |
| 2024-09-04 | 20.51 | 20.96 | 20.51 | 20.68 | -1.05% | 3,114 | 6,471,444 |
| 2024-09-03 | 20.68 | 21 | 20.46 | 20.9 | +1.06% | 4,053 | 8,455,257 |
| 2024-09-02 | 21.88 | 21.88 | 20.65 | 20.68 | -3.9% | 7,084 | 14,956,955 |
| 2024-08-30 | 21.68 | 22.24 | 21.14 | 21.52 | +0.42% | 10,605 | 23,002,039 |
| 2024-08-29 | 20.5 | 21.8 | 20.35 | 21.43 | +3.93% | 7,965 | 16,871,993 |
| 2024-08-28 | 19.99 | 21 | 19.99 | 20.62 | +2.23% | 4,209 | 8,645,668 |
| 2024-08-27 | 19.97 | 20.24 | 19.83 | 20.17 | +1% | 2,103 | 4,215,344 |
| 2024-08-26 | 19.52 | 20.29 | 19.41 | 19.97 | +1.63% | 3,904 | 7,791,789 |
| 2024-08-23 | 19.58 | 19.77 | 19.27 | 19.65 | +0.26% | 4,513 | 8,810,720 |
| 2024-08-22 | 19 | 19.68 | 19 | 19.6 | +1.34% | 4,805 | 9,363,529 |
| 2024-08-21 | 19.47 | 19.53 | 18.99 | 19.34 | +0.05% | 2,390 | 4,633,256 |
| 2024-08-20 | 19.5 | 19.99 | 19.19 | 19.33 | -2.08% | 3,528 | 6,865,624 |
| 2024-08-19 | 19.71 | 20.03 | 19.5 | 19.74 | -1.15% | 3,501 | 6,928,339 |
| 2024-08-16 | 20.19 | 20.22 | 19.84 | 19.97 | -0.25% | 4,346 | 8,716,493 |
| 2024-08-15 | 19.79 | 20.2 | 19.79 | 20.02 | +0.35% | 3,485 | 6,985,469 |
| 2024-08-14 | 19.9 | 20.09 | 19.74 | 19.95 | -0.25% | 2,897 | 5,781,885 |
| 2024-08-13 | 19.99 | 20.1 | 19.71 | 20 | +0.91% | 2,708 | 5,398,864 |
| 2024-08-12 | 19.95 | 20.06 | 19.79 | 19.82 | -1.15% | 2,636 | 5,247,129 |
| 2024-08-09 | 20.29 | 20.42 | 20.03 | 20.05 | +0.1% | 2,879 | 5,812,609 |
| 2024-08-08 | 20.27 | 20.28 | 19.78 | 20.03 | -1.91% | 3,815 | 7,634,587 |
| 2024-08-07 | 20.26 | 20.77 | 20.26 | 20.42 | -0.49% | 3,632 | 7,447,807 |
| 2024-08-06 | 20.08 | 20.53 | 20.08 | 20.52 | +2.45% | 4,131 | 8,413,809 |
| 2024-08-05 | 20.38 | 20.79 | 19.99 | 20.03 | -3.05% | 5,806 | 11,767,087 |
| 2024-08-02 | 21.23 | 21.36 | 20.53 | 20.66 | -2.46% | 4,345 | 9,087,102 |
| 2024-08-01 | 21.38 | 21.56 | 21.17 | 21.18 | -1.49% | 6,187 | 13,205,083 |
| 2024-07-31 | 20.57 | 21.55 | 20.38 | 21.5 | +4.02% | 9,566 | 20,266,080 |
| 2024-07-30 | 20.44 | 20.78 | 20.26 | 20.67 | +0.58% | 3,784 | 7,779,127 |
| 2024-07-29 | 20.84 | 20.87 | 20.2 | 20.55 | +0.05% | 2,432 | 5,000,497 |
| 2024-07-26 | 20.14 | 20.62 | 20.14 | 20.54 | +1.48% | 3,401 | 6,966,506 |
| 2024-07-25 | 20.19 | 20.74 | 20.19 | 20.24 | -0.93% | 4,309 | 8,797,606 |
| 2024-07-24 | 20.93 | 21.36 | 20.42 | 20.43 | -3.4% | 6,377 | 13,206,359 |
| 2024-07-23 | 21.81 | 22.04 | 21.14 | 21.15 | -3.78% | 6,160 | 13,238,654 |
| 2024-07-22 | 22.12 | 22.27 | 21.63 | 21.98 | -0.45% | 5,479 | 12,027,671 |
| 2024-07-19 | 21.61 | 22.38 | 21.45 | 22.08 | +1.15% | 6,430 | 14,135,724 |
| 2024-07-18 | 21.88 | 21.98 | 21.3 | 21.83 | -1.53% | 6,849 | 14,794,856 |
| 2024-07-17 | 22.55 | 22.55 | 22.09 | 22.17 | -1.69% | 6,479 | 14,433,764 |
| 2024-07-16 | 22.61 | 22.83 | 22.07 | 22.55 | -0.57% | 9,122 | 20,462,591 |
| 2024-07-15 | 23.53 | 23.54 | 22.66 | 22.68 | -3.69% | 9,583 | 21,934,325 |
| 2024-07-12 | 24.44 | 24.44 | 23.52 | 23.55 | -3.33% | 10,697 | 25,472,454 |
| 2024-07-11 | 23.9 | 24.58 | 23.78 | 24.36 | +3.66% | 15,266 | 36,825,722 |
| 2024-07-10 | 24.02 | 24.17 | 23.5 | 23.5 | -3.29% | 11,685 | 27,691,818 |
| 2024-07-09 | 23.95 | 24.67 | 22.93 | 24.3 | +2.7% | 18,231 | 43,325,491 |
| 2024-07-08 | 23.9 | 24.49 | 23.65 | 23.66 | -1.38% | 13,763 | 33,163,708 |
| 2024-07-05 | 23.45 | 24.34 | 22.64 | 23.99 | +2.09% | 19,969 | 47,141,516 |
| 2024-07-04 | 24.73 | 24.99 | 23.39 | 23.5 | -5.66% | 19,509 | 47,074,522 |
| 2024-07-03 | 26.45 | 26.45 | 24.83 | 24.91 | -5.82% | 24,846 | 63,127,956 |
| 2024-07-02 | 28.1 | 28.34 | 26.06 | 26.45 | -7.19% | 41,399 | 111,333,327 |
| 2024-07-01 | 30.19 | 30.5 | 27.63 | 28.5 | -2.7% | 54,728 | 159,603,943 |
| 2024-06-28 | 28.11 | 31.33 | 27.9 | 29.29 | +4.16% | 76,183 | 224,948,721 |
| 2024-06-27 | 27.39 | 28.9 | 27.22 | 28.12 | +1.44% | 43,835 | 124,206,892 |
| 2024-06-26 | 27.6 | 28.2 | 27 | 27.72 | -0.65% | 27,578 | 76,249,464 |
| 2024-06-25 | 26.95 | 28.55 | 26.72 | 27.9 | +4.93% | 30,582 | 84,060,185 |
| 2024-06-24 | 26.11 | 27.55 | 26.08 | 26.59 | +0.15% | 24,752 | 66,841,789 |
| 2024-06-21 | 27.71 | 27.84 | 26.42 | 26.55 | -6.18% | 27,257 | 73,586,657 |
| 2024-06-20 | 27.29 | 28.5 | 26.8 | 28.3 | +2.91% | 46,901 | 131,029,299 |
| 2024-06-19 | 25.36 | 29 | 24.72 | 27.5 | +7.93% | 42,713 | 115,136,599 |
| 2024-06-18 | 24.29 | 26.86 | 24.29 | 25.48 | +4.68% | 13,678 | 35,147,526 |
| 2024-06-17 | 24.19 | 24.56 | 23.66 | 24.34 | -0.9% | 3,026 | 7,329,958 |
| 2024-06-14 | 24.82 | 25.02 | 24.33 | 24.56 | -0.97% | 1,779 | 4,370,725 |
| 2024-06-13 | 24.03 | 25.05 | 24.02 | 24.8 | +1.06% | 2,167 | 5,350,923 |
| 2024-06-12 | 24.49 | 24.78 | 24 | 24.54 | +1.32% | 2,251 | 5,509,965 |
| 2024-06-11 | 23.88 | 24.35 | 23.38 | 24.22 | +2.76% | 2,809 | 6,724,959 |
| 2024-06-07 | 23.42 | 23.97 | 23.35 | 23.57 | +1.16% | 1,670 | 3,950,721 |
| 2024-06-06 | 24.19 | 24.29 | 23.18 | 23.3 | -4.12% | 4,206 | 9,912,541 |
| 2024-06-05 | 24.44 | 24.89 | 23.96 | 24.3 | -2.57% | 4,578 | 11,095,866 |
| 2024-06-04 | 25.73 | 25.73 | 24.48 | 24.94 | -2.88% | 4,070 | 10,139,944 |
| 2024-06-03 | 25.76 | 25.95 | 25.4 | 25.68 | -0.77% | 4,077 | 10,475,483 |
| 2024-05-31 | 25.08 | 26.05 | 25.07 | 25.88 | +3.07% | 4,104 | 10,547,760 |
| 2024-05-30 | 25.96 | 25.96 | 25 | 25.11 | -30.37% | 2,697 | 6,830,820 |
| 2024-05-29 | 35.95 | 36.19 | 35.5 | 36.06 | +0.92% | 2,557 | 9,174,542 |
| 2024-05-28 | 35.66 | 36.38 | 35.39 | 35.73 | -0.58% | 4,478 | 16,109,064 |
| 2024-05-27 | 36.59 | 36.59 | 35.19 | 35.94 | -1.8% | 2,541 | 9,027,022 |
| 2024-05-24 | 36.98 | 37.49 | 35.59 | 36.6 | -1% | 4,797 | 17,399,582 |
| 2024-05-23 | 36.1 | 37.18 | 35.81 | 36.97 | +2.1% | 6,781 | 24,944,496 |
| 2024-05-22 | 35.95 | 36.38 | 35.65 | 36.21 | +0.72% | 2,109 | 7,617,385 |
| 2024-05-21 | 35.7 | 36 | 35.52 | 35.95 | -0.14% | 1,930 | 6,905,716 |
| 2024-05-20 | 35.3 | 36.48 | 35.3 | 36 | +1.98% | 4,303 | 15,464,868 |
| 2024-05-17 | 34.6 | 35.33 | 34.21 | 35.3 | +1.73% | 3,125 | 10,908,423 |
| 2024-05-16 | 33.89 | 34.89 | 33.88 | 34.7 | +0.58% | 2,948 | 10,107,376 |
| 2024-05-15 | 34.01 | 35.4 | 34 | 34.5 | -0.17% | 2,864 | 9,895,193 |
| 2024-05-14 | 35.67 | 35.8 | 34.16 | 34.56 | -2.21% | 3,492 | 12,133,171 |
| 2024-05-13 | 35.85 | 35.85 | 34.84 | 35.34 | -2.21% | 3,345 | 11,819,286 |
| 2024-05-10 | 37.01 | 37.36 | 35.89 | 36.14 | -2.32% | 2,684 | 9,815,173 |
| 2024-05-09 | 35.99 | 37.36 | 35.98 | 37 | +3.12% | 4,604 | 16,977,148 |
| 2024-05-08 | 36.54 | 36.69 | 35.8 | 35.88 | -1.75% | 2,399 | 8,678,261 |
| 2024-05-07 | 35.95 | 36.57 | 35.83 | 36.52 | +1.59% | 1,951 | 7,086,178 |
| 2024-05-06 | 36.86 | 36.86 | 35.74 | 35.95 | -0.96% | 3,870 | 13,953,495 |
| 2024-04-30 | 36.46 | 36.68 | 35.58 | 36.3 | -0.03% | 1,980 | 7,137,520 |
| 2024-04-29 | 36.3 | 36.52 | 35.44 | 36.31 | +1.71% | 2,703 | 9,778,920 |
| 2024-04-26 | 33.82 | 35.85 | 33.46 | 35.7 | +4.08% | 3,852 | 13,554,057 |
| 2024-04-25 | 33.76 | 34.44 | 33.2 | 34.3 | +1.6% | 3,115 | 10,631,847 |
| 2024-04-24 | 33.79 | 33.9 | 33.2 | 33.76 | +0.81% | 2,114 | 7,105,484 |
| 2024-04-23 | 35.39 | 35.39 | 33.04 | 33.49 | -4.99% | 4,561 | 15,346,480 |
| 2024-04-22 | 34.11 | 35.35 | 34.11 | 35.25 | +1.82% | 2,177 | 7,587,066 |
| 2024-04-19 | 34.45 | 35.09 | 34.13 | 34.62 | -0.75% | 1,845 | 6,367,721 |
| 2024-04-18 | 34.49 | 35.77 | 33.99 | 34.88 | +0.66% | 4,220 | 14,710,082 |
| 2024-04-17 | 34.11 | 35.4 | 33.8 | 34.65 | +1.61% | 6,351 | 21,853,804 |
| 2024-04-16 | 35.99 | 35.99 | 33.46 | 34.1 | -4.08% | 4,004 | 13,739,899 |
| 2024-04-15 | 36.9 | 36.95 | 34.85 | 35.55 | -3.92% | 5,718 | 20,243,764 |
| 2024-04-12 | 36.9 | 37.65 | 36.81 | 37 | -0.22% | 2,028 | 7,558,410 |
| 2024-04-11 | 36.89 | 37.23 | 36.13 | 37.08 | -0.11% | 1,348 | 4,964,531 |
| 2024-04-10 | 37.69 | 37.98 | 36.58 | 37.12 | -1.51% | 2,211 | 8,227,608 |
| 2024-04-09 | 36.69 | 37.84 | 35.96 | 37.69 | +2.22% | 3,392 | 12,587,522 |
| 2024-04-08 | 36.85 | 37.78 | 36.56 | 36.87 | -1.47% | 2,808 | 10,445,081 |
| 2024-04-03 | 36.3 | 37.97 | 36.3 | 37.42 | +0.43% | 3,852 | 14,385,800 |
| 2024-04-02 | 37.03 | 37.97 | 37.03 | 37.26 | -1.51% | 3,602 | 13,447,456 |
| 2024-04-01 | 39 | 39.1 | 37.2 | 37.83 | -0.81% | 6,144 | 23,324,121 |
| 2024-03-29 | 36.62 | 38.38 | 36.5 | 38.14 | +3.14% | 4,683 | 17,615,519 |
| 2024-03-28 | 35.41 | 37.55 | 35.11 | 36.98 | +3.64% | 3,767 | 13,822,663 |
| 2024-03-27 | 37.29 | 38.59 | 35.65 | 35.68 | -6.23% | 3,021 | 11,155,529 |
| 2024-03-26 | 37.9 | 38.77 | 37.1 | 38.05 | -1.55% | 4,971 | 18,719,585 |
| 2024-03-25 | 39 | 39.89 | 38.2 | 38.65 | -0.64% | 3,120 | 12,129,945 |
| 2024-03-22 | 38.9 | 39.46 | 38.23 | 38.9 | -1.17% | 2,619 | 10,144,661 |
| 2024-03-21 | 39.33 | 39.5 | 38.73 | 39.36 | +0.56% | 2,669 | 10,435,979 |
| 2024-03-20 | 39.2 | 39.65 | 38.42 | 39.14 | -0.94% | 2,069 | 8,106,892 |
| 2024-03-19 | 39.45 | 40.29 | 39.27 | 39.51 | +0.15% | 3,016 | 11,984,767 |
| 2024-03-18 | 39 | 39.94 | 39 | 39.45 | +1.47% | 2,352 | 9,263,008 |
| 2024-03-15 | 37.78 | 39.2 | 37.78 | 38.88 | +1.86% | 2,270 | 8,777,218 |
| 2024-03-14 | 38.6 | 39 | 37.82 | 38.17 | -1.47% | 2,878 | 11,094,025 |
| 2024-03-13 | 38.44 | 39.26 | 38.34 | 38.74 | +0.05% | 1,763 | 6,809,388 |
| 2024-03-12 | 37.85 | 39.45 | 37.7 | 38.72 | +2.65% | 4,266 | 16,390,777 |
| 2024-03-11 | 37.2 | 37.77 | 37 | 37.72 | +0.86% | 2,155 | 8,073,767 |
| 2024-03-08 | 37.38 | 37.96 | 37 | 37.4 | +0.05% | 1,865 | 6,948,703 |
| 2024-03-07 | 38.22 | 38.35 | 37.38 | 37.38 | -1.58% | 997 | 3,754,093 |
| 2024-03-06 | 37.5 | 38.5 | 37.5 | 37.98 | +0.26% | 1,383 | 5,260,636 |
| 2024-03-05 | 38.45 | 38.89 | 37.56 | 37.88 | -2.02% | 1,378 | 5,240,229 |
| 2024-03-04 | 37.92 | 38.89 | 37.1 | 38.66 | +1.82% | 3,895 | 14,891,638 |
| 2024-03-01 | 37.39 | 38.22 | 37.15 | 37.97 | +1.66% | 3,266 | 12,325,221 |
| 2024-02-29 | 36 | 37.65 | 36 | 37.35 | +2.27% | 2,911 | 10,783,710 |
| 2024-02-28 | 38.81 | 39.5 | 36.1 | 36.52 | -5.07% | 5,162 | 19,546,212 |
| 2024-02-27 | 38.29 | 38.75 | 37.7 | 38.47 | 0% | 2,239 | 8,545,592 |
| 2024-02-26 | 36.93 | 39 | 36.93 | 38.47 | +2.1% | 2,480 | 9,491,958 |
| 2024-02-23 | 37.84 | 37.96 | 37 | 37.68 | +0.59% | 1,856 | 6,958,564 |
| 2024-02-22 | 37.12 | 38.21 | 37.05 | 37.46 | -1.08% | 1,596 | 5,978,704 |
| 2024-02-21 | 36.68 | 38.32 | 36.59 | 37.87 | +1.12% | 2,161 | 8,154,910 |
| 2024-02-20 | 36 | 37.82 | 35.9 | 37.45 | +2.6% | 2,091 | 7,778,790 |
| 2024-02-19 | 36.89 | 38.59 | 35.88 | 36.5 | +1.42% | 4,809 | 17,824,931 |
| 2024-02-08 | 32.71 | 36.96 | 32.1 | 35.99 | +7.5% | 5,022 | 17,553,522 |
| 2024-02-07 | 32.71 | 33.58 | 32.05 | 33.48 | +0.3% | 3,613 | 11,929,221 |
| 2024-02-06 | 32 | 34.57 | 30.11 | 33.38 | +1.46% | 5,850 | 19,270,722 |
| 2024-02-05 | 32.77 | 33.77 | 29.78 | 32.9 | -4.36% | 5,453 | 17,467,517 |
| 2024-02-02 | 35.08 | 35.37 | 31.81 | 34.4 | -1.94% | 5,232 | 17,528,736 |
| 2024-02-01 | 35 | 35.34 | 33.29 | 35.08 | +0.23% | 4,446 | 15,498,357 |
| 2024-01-31 | 36.4 | 37.34 | 35 | 35 | -3.58% | 5,574 | 19,926,836 |
| 2024-01-30 | 36 | 37.45 | 35.2 | 36.3 | +1.34% | 6,711 | 24,492,431 |
| 2024-01-29 | 37.12 | 37.44 | 35.5 | 35.82 | -3.5% | 2,979 | 10,738,808 |
| 2024-01-26 | 38.03 | 38.04 | 36.9 | 37.12 | -2.42% | 3,019 | 11,275,938 |
| 2024-01-25 | 37 | 38.11 | 36.07 | 38.04 | +2.81% | 4,158 | 15,532,242 |
| 2024-01-24 | 37.94 | 37.94 | 35.5 | 37 | -1.8% | 10,854 | 39,639,608 |
| 2024-01-23 | 38.11 | 38.22 | 36.03 | 37.68 | -0.84% | 5,429 | 20,307,580 |
| 2024-01-22 | 38.17 | 39.2 | 36.88 | 38 | -2.56% | 8,332 | 31,646,379 |
| 2024-01-19 | 41.35 | 41.35 | 38.8 | 39 | -5.48% | 10,819 | 42,760,820 |
| 2024-01-18 | 40.48 | 41.47 | 38.77 | 41.26 | +2.13% | 4,384 | 17,467,838 |
| 2024-01-17 | 42.39 | 42.57 | 40.4 | 40.4 | -4.2% | 4,318 | 17,753,421 |
| 2024-01-16 | 42.54 | 42.79 | 41.09 | 42.17 | -0.71% | 5,066 | 21,132,598 |
| 2024-01-15 | 43.03 | 43.35 | 42.35 | 42.47 | -2.77% | 4,050 | 17,269,905 |
| 2024-01-12 | 43.3 | 44.95 | 43.3 | 43.68 | -1.33% | 3,448 | 15,255,177 |
| 2024-01-11 | 43.52 | 44.4 | 42.71 | 44.27 | +2.12% | 2,718 | 11,865,952 |
| 2024-01-10 | 42.79 | 43.79 | 42.31 | 43.35 | -0.02% | 3,819 | 16,374,665 |
| 2024-01-09 | 43.35 | 44.2 | 42.98 | 43.36 | +0.91% | 1,551 | 6,737,857 |
| 2024-01-08 | 43.8 | 44 | 42.96 | 42.97 | -1.89% | 2,070 | 8,978,836 |
| 2024-01-05 | 44.11 | 45.2 | 43.51 | 43.8 | -0.97% | 4,124 | 18,268,187 |
| 2024-01-04 | 44.85 | 45 | 44.04 | 44.23 | -1.38% | 3,041 | 13,534,064 |
| 2024-01-03 | 45.19 | 45.47 | 44.69 | 44.85 | -0.24% | 4,557 | 20,525,624 |
| 2024-01-02 | 44.66 | 45.7 | 44.15 | 44.96 | +1.17% | 6,497 | 29,289,757 |
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：