股票概览
4.51
-1.1%
-0.05
4.57
开盘价
4.57
最高价
4.49
最低价
1,593,503
成交量
数据更新至: 2025-03-25
技术指标
4.61
MA5 (5日均线)
4.67
MA10 (10日均线)
4.71
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 | 4.57 | 4.57 | 4.49 | 4.51 | -1.1% | 1,593,503 | 720,441,217 |
| 2025-03-24 | 4.57 | 4.61 | 4.52 | 4.56 | 0% | 2,153,657 | 982,621,236 |
| 2025-03-21 | 4.67 | 4.69 | 4.56 | 4.56 | -2.56% | 3,338,848 | 1,539,398,799 |
| 2025-03-20 | 4.72 | 4.74 | 4.67 | 4.68 | -0.85% | 1,953,836 | 916,901,174 |
| 2025-03-19 | 4.79 | 4.8 | 4.71 | 4.72 | -1.26% | 1,963,245 | 930,596,818 |
| 2025-03-18 | 4.76 | 4.83 | 4.75 | 4.78 | +0.63% | 2,953,200 | 1,414,309,601 |
| 2025-03-17 | 4.76 | 4.79 | 4.74 | 4.75 | 0% | 1,898,027 | 903,557,293 |
| 2025-03-14 | 4.68 | 4.76 | 4.67 | 4.75 | +1.28% | 2,826,951 | 1,337,990,183 |
| 2025-03-13 | 4.68 | 4.7 | 4.65 | 4.69 | +0.64% | 2,517,381 | 1,175,953,631 |
| 2025-03-12 | 4.71 | 4.71 | 4.66 | 4.66 | -1.06% | 1,892,996 | 884,739,692 |
| 2025-03-11 | 4.68 | 4.71 | 4.63 | 4.71 | 0% | 2,284,050 | 1,065,996,419 |
| 2025-03-10 | 4.76 | 4.79 | 4.69 | 4.71 | -1.26% | 2,292,161 | 1,082,028,509 |
| 2025-03-07 | 4.8 | 4.8 | 4.75 | 4.77 | -0.83% | 2,191,669 | 1,046,875,158 |
| 2025-03-06 | 4.81 | 4.83 | 4.78 | 4.81 | +0.42% | 3,081,188 | 1,480,585,434 |
| 2025-03-05 | 4.8 | 4.83 | 4.7 | 4.79 | -1.03% | 3,578,502 | 1,703,710,901 |
| 2025-03-04 | 4.75 | 4.88 | 4.71 | 4.84 | +3.64% | 6,217,263 | 2,990,066,778 |
| 2025-03-03 | 4.63 | 4.71 | 4.62 | 4.67 | +1.08% | 2,991,796 | 1,398,349,075 |
| 2025-02-28 | 4.69 | 4.74 | 4.61 | 4.62 | -2.12% | 3,118,827 | 1,458,599,690 |
| 2025-02-27 | 4.81 | 4.82 | 4.66 | 4.72 | -2.07% | 5,195,436 | 2,448,708,532 |
| 2025-02-26 | 4.85 | 4.89 | 4.78 | 4.82 | -0.82% | 3,940,273 | 1,895,439,541 |
| 2025-02-25 | 4.85 | 4.89 | 4.78 | 4.86 | -0.41% | 3,665,547 | 1,768,340,010 |
| 2025-02-24 | 4.89 | 4.92 | 4.84 | 4.88 | +0.21% | 3,849,859 | 1,876,833,968 |
| 2025-02-21 | 4.87 | 4.93 | 4.78 | 4.87 | +0.41% | 4,712,290 | 2,286,999,184 |
| 2025-02-20 | 4.83 | 4.91 | 4.8 | 4.85 | +0.21% | 3,855,899 | 1,871,544,598 |
| 2025-02-19 | 4.86 | 4.93 | 4.78 | 4.84 | -0.82% | 6,181,834 | 2,983,084,675 |
| 2025-02-18 | 4.99 | 5.16 | 4.88 | 4.88 | -2.2% | 7,075,264 | 3,567,535,440 |
| 2025-02-17 | 4.95 | 5.04 | 4.93 | 4.99 | +0.4% | 3,615,252 | 1,802,534,034 |
| 2025-02-14 | 4.86 | 4.99 | 4.85 | 4.97 | +1.64% | 3,473,569 | 1,711,323,393 |
| 2025-02-13 | 4.98 | 4.99 | 4.87 | 4.89 | -2.2% | 3,465,610 | 1,700,177,467 |
| 2025-02-12 | 4.95 | 5.01 | 4.88 | 5 | +0.81% | 3,474,538 | 1,715,190,245 |
| 2025-02-11 | 5.05 | 5.05 | 4.95 | 4.96 | -1.78% | 3,238,975 | 1,617,564,717 |
| 2025-02-10 | 5.09 | 5.11 | 5.01 | 5.05 | -0.79% | 4,074,392 | 2,057,693,270 |
| 2025-02-07 | 5.06 | 5.17 | 5.05 | 5.09 | +0.2% | 4,953,080 | 2,528,435,574 |
| 2025-02-06 | 5.06 | 5.1 | 4.96 | 5.08 | +0.4% | 3,086,232 | 1,558,696,506 |
| 2025-02-05 | 5.04 | 5.08 | 4.98 | 5.06 | +1% | 2,328,821 | 1,176,643,300 |
| 2025-01-27 | 5.04 | 5.09 | 4.99 | 5.01 | -0.6% | 2,255,011 | 1,137,836,553 |
| 2025-01-24 | 4.99 | 5.1 | 4.99 | 5.04 | +1% | 2,824,573 | 1,426,803,650 |
| 2025-01-23 | 5.16 | 5.18 | 4.99 | 4.99 | -2.73% | 4,124,234 | 2,090,215,226 |
| 2025-01-22 | 5.16 | 5.21 | 5.1 | 5.13 | -1.16% | 3,334,320 | 1,719,784,786 |
| 2025-01-21 | 5.09 | 5.25 | 5.06 | 5.19 | +2.98% | 6,530,266 | 3,371,270,033 |
| 2025-01-20 | 4.95 | 5.09 | 4.94 | 5.04 | +2.44% | 4,385,211 | 2,206,825,564 |
| 2025-01-17 | 4.92 | 4.98 | 4.9 | 4.92 | -0.61% | 2,080,843 | 1,029,674,177 |
| 2025-01-16 | 4.89 | 4.97 | 4.87 | 4.95 | +1.85% | 2,999,260 | 1,478,094,321 |
| 2025-01-15 | 4.96 | 4.96 | 4.85 | 4.86 | -2.21% | 2,621,440 | 1,278,739,529 |
| 2025-01-14 | 4.79 | 4.98 | 4.79 | 4.97 | +3.33% | 3,558,432 | 1,745,024,526 |
| 2025-01-13 | 4.73 | 4.86 | 4.7 | 4.81 | +0.84% | 2,754,081 | 1,320,155,299 |
| 2025-01-10 | 4.92 | 4.93 | 4.77 | 4.77 | -2.65% | 3,585,932 | 1,729,614,183 |
| 2025-01-09 | 4.93 | 4.96 | 4.89 | 4.9 | -1.01% | 3,043,715 | 1,497,558,129 |
| 2025-01-08 | 5.02 | 5.03 | 4.82 | 4.95 | -2.37% | 5,279,089 | 2,598,654,102 |
| 2025-01-07 | 4.92 | 5.15 | 4.92 | 5.07 | +3.68% | 6,536,136 | 3,307,168,072 |
| 2025-01-06 | 4.89 | 4.96 | 4.81 | 4.89 | +0.2% | 3,678,391 | 1,794,393,350 |
| 2025-01-03 | 4.96 | 5.05 | 4.85 | 4.88 | -1.41% | 4,899,070 | 2,420,839,986 |
| 2025-01-02 | 5.03 | 5.11 | 4.91 | 4.95 | -1.59% | 5,877,025 | 2,943,347,655 |
| 2024-12-31 | 5.19 | 5.21 | 5.02 | 5.03 | -3.08% | 4,578,949 | 2,335,957,186 |
| 2024-12-30 | 5.16 | 5.24 | 5.13 | 5.19 | +0.58% | 4,034,284 | 2,095,763,816 |
| 2024-12-27 | 5.17 | 5.28 | 5.14 | 5.16 | -0.19% | 4,825,000 | 2,509,481,115 |
| 2024-12-26 | 5.1 | 5.19 | 5.09 | 5.17 | +0.98% | 3,882,200 | 2,001,995,143 |
| 2024-12-25 | 5.2 | 5.2 | 5.04 | 5.12 | -1.35% | 4,979,768 | 2,547,005,570 |
| 2024-12-24 | 5.15 | 5.22 | 5.06 | 5.19 | +0.97% | 6,689,275 | 3,460,780,803 |
| 2024-12-23 | 5.07 | 5.32 | 5.07 | 5.14 | +1.38% | 9,585,764 | 4,984,918,383 |
| 2024-12-20 | 5.16 | 5.16 | 5.05 | 5.07 | -1.93% | 6,169,256 | 3,142,685,769 |
| 2024-12-19 | 5 | 5.19 | 4.98 | 5.17 | +2.38% | 8,950,896 | 4,588,496,459 |
| 2024-12-18 | 5.03 | 5.15 | 4.98 | 5.05 | +0.8% | 6,311,353 | 3,203,461,543 |
| 2024-12-17 | 4.96 | 5.1 | 4.94 | 5.01 | +0.8% | 5,862,435 | 2,938,115,371 |
| 2024-12-16 | 5.01 | 5.07 | 4.93 | 4.97 | -0.8% | 4,801,874 | 2,395,367,561 |
| 2024-12-13 | 5.01 | 5.13 | 4.98 | 5.01 | -0.79% | 6,856,425 | 3,465,239,679 |
| 2024-12-12 | 5.11 | 5.11 | 4.98 | 5.05 | -1.37% | 8,000,737 | 4,027,671,629 |
| 2024-12-11 | 4.92 | 5.13 | 4.88 | 5.12 | +4.28% | 11,067,945 | 5,606,791,091 |
| 2024-12-10 | 4.87 | 5.05 | 4.8 | 4.91 | +3.37% | 10,194,967 | 5,021,477,661 |
| 2024-12-09 | 4.69 | 4.78 | 4.66 | 4.75 | +0.85% | 5,057,462 | 2,388,575,699 |
| 2024-12-06 | 4.6 | 4.73 | 4.57 | 4.71 | +2.39% | 5,267,147 | 2,453,784,375 |
| 2024-12-05 | 4.6 | 4.63 | 4.57 | 4.6 | -0.22% | 2,887,253 | 1,327,426,298 |
| 2024-12-04 | 4.68 | 4.72 | 4.59 | 4.61 | -1.71% | 3,536,595 | 1,646,623,966 |
| 2024-12-03 | 4.7 | 4.72 | 4.64 | 4.69 | -0.64% | 3,872,750 | 1,813,348,746 |
| 2024-12-02 | 4.65 | 4.73 | 4.63 | 4.72 | +0.85% | 4,649,693 | 2,184,613,264 |
| 2024-11-29 | 4.57 | 4.72 | 4.56 | 4.68 | +2.18% | 5,439,051 | 2,529,152,995 |
| 2024-11-28 | 4.67 | 4.67 | 4.58 | 4.58 | -1.51% | 3,689,136 | 1,701,651,674 |
| 2024-11-27 | 4.53 | 4.65 | 4.47 | 4.65 | +2.65% | 5,094,797 | 2,325,987,687 |
| 2024-11-26 | 4.52 | 4.59 | 4.51 | 4.53 | -0.44% | 3,287,319 | 1,494,761,719 |
| 2024-11-25 | 4.57 | 4.62 | 4.47 | 4.55 | -0.87% | 4,856,780 | 2,207,333,403 |
| 2024-11-22 | 4.78 | 4.85 | 4.57 | 4.59 | -4.57% | 6,517,430 | 3,075,455,386 |
| 2024-11-21 | 4.8 | 4.88 | 4.76 | 4.81 | -0.21% | 5,615,149 | 2,698,548,731 |
| 2024-11-20 | 4.82 | 4.84 | 4.76 | 4.82 | -0.41% | 5,162,994 | 2,478,940,436 |
| 2024-11-19 | 4.78 | 4.85 | 4.69 | 4.84 | +0.83% | 6,757,096 | 3,220,795,203 |
| 2024-11-18 | 4.97 | 5.05 | 4.76 | 4.8 | -2.44% | 7,089,248 | 3,468,308,431 |
| 2024-11-15 | 4.9 | 5.07 | 4.89 | 4.92 | -0.2% | 7,318,080 | 3,644,900,621 |
| 2024-11-14 | 5.09 | 5.11 | 4.92 | 4.93 | -3.71% | 7,445,468 | 3,733,123,611 |
| 2024-11-13 | 5.15 | 5.18 | 5.03 | 5.12 | -1.54% | 7,770,760 | 3,964,078,329 |
| 2024-11-12 | 5.36 | 5.43 | 5.16 | 5.2 | -2.8% | 11,313,185 | 5,962,633,226 |
| 2024-11-11 | 5.24 | 5.39 | 5.13 | 5.35 | +2.1% | 14,491,336 | 7,644,785,000 |
| 2024-11-08 | 5.2 | 5.35 | 5.12 | 5.24 | +1.75% | 16,146,308 | 8,438,973,378 |
| 2024-11-07 | 5.03 | 5.18 | 4.95 | 5.15 | +0.39% | 13,774,070 | 6,964,001,322 |
| 2024-11-06 | 5.3 | 5.34 | 5.11 | 5.13 | -3.02% | 15,520,873 | 8,031,992,617 |
| 2024-11-05 | 5.05 | 5.42 | 4.99 | 5.29 | +3.32% | 21,266,294 | 11,055,978,065 |
| 2024-11-04 | 5.01 | 5.33 | 5 | 5.12 | -1.35% | 18,456,066 | 9,450,859,544 |
| 2024-11-01 | 5.83 | 5.83 | 5.06 | 5.19 | -2.08% | 38,438,577 | 21,142,995,702 |
| 2024-10-31 | 5.01 | 5.3 | 4.86 | 5.3 | +9.96% | 28,423,798 | 14,660,558,546 |
| 2024-10-30 | 4.35 | 4.82 | 4.32 | 4.82 | +10.05% | 18,394,080 | 8,679,624,492 |
| 2024-10-29 | 4.45 | 4.46 | 4.37 | 4.38 | -1.35% | 4,695,908 | 2,074,544,802 |
| 2024-10-28 | 4.49 | 4.51 | 4.36 | 4.44 | -0.67% | 5,690,442 | 2,507,798,303 |
| 2024-10-25 | 4.26 | 4.5 | 4.25 | 4.47 | +5.18% | 7,936,286 | 3,508,105,820 |
| 2024-10-24 | 4.33 | 4.33 | 4.22 | 4.25 | -2.52% | 3,516,413 | 1,499,575,782 |
| 2024-10-23 | 4.29 | 4.5 | 4.23 | 4.36 | +2.11% | 7,133,299 | 3,113,968,149 |
| 2024-10-22 | 4.18 | 4.28 | 4.13 | 4.27 | +2.15% | 4,614,954 | 1,947,759,599 |
| 2024-10-21 | 4.18 | 4.27 | 4.15 | 4.18 | +0.97% | 5,148,475 | 2,167,862,036 |
| 2024-10-18 | 4.03 | 4.21 | 4.03 | 4.14 | +2.22% | 4,520,484 | 1,858,688,631 |
| 2024-10-17 | 4.12 | 4.18 | 4.04 | 4.05 | -1.46% | 2,928,728 | 1,202,189,749 |
| 2024-10-16 | 4.13 | 4.15 | 4.08 | 4.11 | -1.2% | 2,766,563 | 1,136,440,736 |
| 2024-10-15 | 4.28 | 4.29 | 4.16 | 4.16 | -3.03% | 2,865,785 | 1,209,362,571 |
| 2024-10-14 | 4.2 | 4.32 | 4.16 | 4.29 | +2.14% | 3,035,707 | 1,287,112,917 |
| 2024-10-11 | 4.34 | 4.36 | 4.16 | 4.2 | -3.89% | 3,470,451 | 1,469,051,890 |
| 2024-10-10 | 4.32 | 4.47 | 4.31 | 4.37 | +1.16% | 4,392,922 | 1,925,001,786 |
| 2024-10-09 | 4.7 | 4.7 | 4.31 | 4.32 | -9.81% | 7,639,002 | 3,401,995,429 |
| 2024-10-08 | 5.03 | 5.04 | 4.58 | 4.79 | +4.59% | 11,800,112 | 5,672,046,779 |
| 2024-09-30 | 4.38 | 4.6 | 4.3 | 4.58 | +7.51% | 7,515,877 | 3,360,447,131 |
| 2024-09-27 | 4.2 | 4.3 | 4.11 | 4.26 | +5.97% | 4,688,338 | 1,966,917,562 |
| 2024-09-26 | 3.92 | 4.02 | 3.87 | 4.02 | +2.81% | 2,697,866 | 1,064,785,895 |
| 2024-09-25 | 3.86 | 4 | 3.86 | 3.91 | +1.82% | 3,540,467 | 1,396,131,797 |
| 2024-09-24 | 3.75 | 3.84 | 3.72 | 3.84 | +2.95% | 2,829,123 | 1,071,457,680 |
| 2024-09-23 | 3.73 | 3.78 | 3.71 | 3.73 | -0.27% | 1,237,048 | 463,625,485 |
| 2024-09-20 | 3.7 | 3.74 | 3.68 | 3.74 | +1.08% | 1,593,843 | 592,607,869 |
| 2024-09-19 | 3.63 | 3.7 | 3.6 | 3.7 | +2.49% | 1,574,867 | 577,268,280 |
| 2024-09-18 | 3.64 | 3.65 | 3.56 | 3.61 | -0.55% | 1,358,659 | 488,481,866 |
| 2024-09-13 | 3.7 | 3.73 | 3.63 | 3.63 | -1.89% | 1,409,762 | 518,257,372 |
| 2024-09-12 | 3.76 | 3.78 | 3.7 | 3.7 | -1.33% | 1,494,762 | 557,665,458 |
| 2024-09-11 | 3.81 | 3.81 | 3.73 | 3.75 | -1.83% | 1,108,258 | 417,722,666 |
| 2024-09-10 | 3.79 | 3.83 | 3.75 | 3.82 | +0.79% | 1,247,335 | 472,216,133 |
| 2024-09-09 | 3.82 | 3.84 | 3.76 | 3.79 | -1.3% | 1,304,041 | 495,212,726 |
| 2024-09-06 | 3.87 | 3.89 | 3.83 | 3.84 | -0.78% | 870,383 | 335,962,796 |
| 2024-09-05 | 3.9 | 3.92 | 3.85 | 3.87 | -1.02% | 1,163,744 | 451,450,457 |
| 2024-09-04 | 3.88 | 3.93 | 3.85 | 3.91 | 0% | 1,175,858 | 458,680,438 |
| 2024-09-03 | 3.83 | 3.92 | 3.83 | 3.91 | +1.56% | 1,419,012 | 551,895,099 |
| 2024-09-02 | 3.9 | 3.94 | 3.84 | 3.85 | -1.53% | 1,771,966 | 687,000,611 |
| 2024-08-30 | 3.91 | 3.95 | 3.89 | 3.91 | 0% | 2,389,016 | 936,647,685 |
| 2024-08-29 | 3.75 | 3.93 | 3.74 | 3.91 | +3.99% | 2,690,648 | 1,041,578,937 |
| 2024-08-28 | 3.74 | 3.79 | 3.71 | 3.76 | 0% | 1,199,811 | 449,188,563 |
| 2024-08-27 | 3.9 | 3.9 | 3.73 | 3.76 | -3.59% | 2,137,545 | 811,340,885 |
| 2024-08-26 | 3.88 | 3.91 | 3.84 | 3.9 | +0.78% | 1,630,206 | 633,815,043 |
| 2024-08-23 | 3.84 | 3.88 | 3.81 | 3.87 | +0.52% | 1,514,263 | 582,510,423 |
| 2024-08-22 | 3.84 | 3.88 | 3.82 | 3.85 | +0.26% | 1,202,670 | 463,545,612 |
| 2024-08-21 | 3.84 | 3.92 | 3.82 | 3.84 | -0.26% | 1,764,142 | 683,548,325 |
| 2024-08-20 | 3.85 | 3.88 | 3.83 | 3.85 | 0% | 1,285,028 | 494,504,872 |
| 2024-08-19 | 3.81 | 3.87 | 3.79 | 3.85 | +1.05% | 1,575,868 | 605,322,252 |
| 2024-08-16 | 3.83 | 3.86 | 3.79 | 3.81 | -0.52% | 1,580,336 | 604,250,887 |
| 2024-08-15 | 3.69 | 3.86 | 3.68 | 3.83 | +3.51% | 2,910,235 | 1,107,996,732 |
| 2024-08-14 | 3.72 | 3.75 | 3.69 | 3.7 | -0.54% | 803,577 | 298,106,879 |
| 2024-08-13 | 3.67 | 3.72 | 3.66 | 3.72 | +1.36% | 1,214,884 | 448,064,687 |
| 2024-08-12 | 3.71 | 3.72 | 3.66 | 3.67 | -1.08% | 1,403,206 | 517,791,487 |
| 2024-08-09 | 3.77 | 3.81 | 3.71 | 3.71 | -1.33% | 1,603,683 | 602,974,920 |
| 2024-08-08 | 3.72 | 3.77 | 3.7 | 3.76 | +0.8% | 1,220,587 | 456,809,388 |
| 2024-08-07 | 3.76 | 3.78 | 3.73 | 3.73 | -1.06% | 1,070,487 | 401,061,959 |
| 2024-08-06 | 3.73 | 3.78 | 3.7 | 3.77 | +1.62% | 1,578,109 | 589,242,941 |
| 2024-08-05 | 3.81 | 3.88 | 3.7 | 3.71 | -3.64% | 2,470,448 | 933,413,096 |
| 2024-08-02 | 3.9 | 3.93 | 3.83 | 3.85 | -1.28% | 1,619,614 | 629,428,358 |
| 2024-08-01 | 3.92 | 3.94 | 3.88 | 3.9 | -0.51% | 1,529,092 | 596,466,544 |
| 2024-07-31 | 3.79 | 3.94 | 3.78 | 3.92 | +3.43% | 3,014,013 | 1,171,991,653 |
| 2024-07-30 | 3.84 | 3.85 | 3.75 | 3.79 | -1.56% | 2,134,382 | 807,086,521 |
| 2024-07-29 | 3.88 | 3.89 | 3.81 | 3.85 | -0.52% | 1,701,165 | 655,464,152 |
| 2024-07-26 | 3.77 | 3.88 | 3.76 | 3.87 | +2.65% | 2,439,248 | 935,222,818 |
| 2024-07-25 | 3.7 | 3.78 | 3.65 | 3.77 | +1.07% | 2,280,195 | 849,253,077 |
| 2024-07-24 | 3.81 | 3.82 | 3.69 | 3.73 | -2.86% | 3,613,897 | 1,348,885,525 |
| 2024-07-23 | 3.95 | 3.97 | 3.82 | 3.84 | -2.78% | 2,251,120 | 876,955,330 |
| 2024-07-22 | 3.97 | 3.99 | 3.92 | 3.95 | -0.75% | 1,890,725 | 746,036,960 |
| 2024-07-19 | 3.96 | 4 | 3.93 | 3.98 | -0.25% | 1,938,759 | 770,967,835 |
| 2024-07-18 | 4.03 | 4.04 | 3.91 | 3.99 | -1.48% | 3,096,443 | 1,227,285,293 |
| 2024-07-17 | 4.1 | 4.13 | 4.03 | 4.05 | -1.46% | 2,434,332 | 988,224,232 |
| 2024-07-16 | 4.07 | 4.12 | 4.04 | 4.11 | +0.98% | 2,316,266 | 944,376,891 |
| 2024-07-15 | 4.24 | 4.25 | 4.05 | 4.07 | -4.91% | 3,241,435 | 1,337,898,914 |
| 2024-07-12 | 4.27 | 4.29 | 4.16 | 4.28 | -0.23% | 2,964,305 | 1,250,880,256 |
| 2024-07-11 | 4.2 | 4.3 | 4.13 | 4.29 | +3.37% | 2,994,114 | 1,268,483,226 |
| 2024-07-10 | 4.06 | 4.2 | 4.04 | 4.15 | +3.23% | 3,595,573 | 1,489,378,348 |
| 2024-07-09 | 4.07 | 4.11 | 3.99 | 4.02 | -1.47% | 3,728,162 | 1,502,694,301 |
| 2024-07-08 | 4.21 | 4.23 | 4.06 | 4.08 | -3.32% | 3,177,910 | 1,308,256,365 |
| 2024-07-05 | 4.23 | 4.25 | 4.17 | 4.22 | 0% | 1,787,837 | 752,268,691 |
| 2024-07-04 | 4.31 | 4.4 | 4.22 | 4.22 | -2.09% | 3,043,786 | 1,308,742,605 |
| 2024-07-03 | 4.25 | 4.33 | 4.24 | 4.31 | +1.17% | 1,941,902 | 834,421,827 |
| 2024-07-02 | 4.34 | 4.34 | 4.19 | 4.26 | -1.84% | 2,539,013 | 1,079,194,763 |
| 2024-07-01 | 4.31 | 4.34 | 4.28 | 4.34 | +0.46% | 1,389,233 | 598,135,025 |
| 2024-06-28 | 4.23 | 4.38 | 4.22 | 4.32 | +1.65% | 2,327,544 | 1,007,750,939 |
| 2024-06-27 | 4.27 | 4.34 | 4.24 | 4.25 | -0.93% | 1,667,389 | 714,133,022 |
| 2024-06-26 | 4.18 | 4.32 | 4.17 | 4.29 | +1.9% | 1,807,927 | 767,200,811 |
| 2024-06-25 | 4.23 | 4.25 | 4.17 | 4.21 | -0.47% | 1,884,021 | 791,932,777 |
| 2024-06-24 | 4.23 | 4.29 | 4.21 | 4.23 | -0.24% | 1,924,038 | 818,016,445 |
| 2024-06-21 | 4.18 | 4.26 | 4.14 | 4.24 | +0.95% | 2,117,712 | 892,784,166 |
| 2024-06-20 | 4.32 | 4.33 | 4.18 | 4.2 | -3.23% | 2,896,225 | 1,223,862,400 |
| 2024-06-19 | 4.39 | 4.45 | 4.33 | 4.34 | -1.36% | 2,257,786 | 989,170,509 |
| 2024-06-18 | 4.29 | 4.45 | 4.28 | 4.4 | +2.33% | 3,272,709 | 1,437,962,035 |
| 2024-06-17 | 4.3 | 4.38 | 4.24 | 4.3 | -0.92% | 2,465,151 | 1,061,715,519 |
| 2024-06-14 | 4.32 | 4.37 | 4.29 | 4.34 | 0% | 1,594,554 | 691,125,221 |
| 2024-06-13 | 4.41 | 4.45 | 4.33 | 4.34 | -1.36% | 1,815,374 | 794,158,424 |
| 2024-06-12 | 4.46 | 4.51 | 4.4 | 4.4 | -1.57% | 1,872,827 | 830,062,481 |
| 2024-06-11 | 4.45 | 4.49 | 4.4 | 4.47 | 0% | 1,712,901 | 760,625,519 |
| 2024-06-07 | 4.47 | 4.55 | 4.4 | 4.47 | 0% | 2,582,233 | 1,154,347,858 |
| 2024-06-06 | 4.42 | 4.48 | 4.42 | 4.47 | +1.13% | 2,633,353 | 1,173,739,333 |
| 2024-06-05 | 4.41 | 4.49 | 4.37 | 4.42 | +0.23% | 2,448,529 | 1,086,475,577 |
| 2024-06-04 | 4.28 | 4.42 | 4.25 | 4.41 | +1.85% | 3,533,832 | 1,540,437,097 |
| 2024-06-03 | 4.28 | 4.35 | 4.24 | 4.33 | +1.17% | 2,424,505 | 1,045,158,130 |
| 2024-05-31 | 4.33 | 4.4 | 4.27 | 4.28 | -0.93% | 2,428,659 | 1,051,775,727 |
| 2024-05-30 | 4.31 | 4.33 | 4.26 | 4.32 | 0% | 2,005,264 | 860,825,246 |
| 2024-05-29 | 4.28 | 4.35 | 4.26 | 4.32 | +0.47% | 2,233,476 | 962,847,852 |
| 2024-05-28 | 4.46 | 4.47 | 4.27 | 4.3 | -3.59% | 4,063,111 | 1,765,303,320 |
| 2024-05-27 | 4.44 | 4.47 | 4.37 | 4.46 | +0.68% | 2,073,980 | 915,737,916 |
| 2024-05-24 | 4.49 | 4.51 | 4.41 | 4.43 | -1.77% | 1,976,617 | 880,103,934 |
| 2024-05-23 | 4.6 | 4.6 | 4.47 | 4.51 | -1.96% | 1,920,909 | 867,879,294 |
| 2024-05-22 | 4.49 | 4.63 | 4.49 | 4.6 | +2.22% | 3,184,846 | 1,454,369,493 |
| 2024-05-21 | 4.47 | 4.56 | 4.43 | 4.5 | +0.67% | 2,801,104 | 1,260,697,390 |
| 2024-05-20 | 4.65 | 4.69 | 4.43 | 4.47 | -3.87% | 5,185,749 | 2,342,876,675 |
| 2024-05-17 | 4.55 | 4.65 | 4.52 | 4.65 | +2.2% | 2,464,082 | 1,127,404,256 |
| 2024-05-16 | 4.57 | 4.6 | 4.53 | 4.55 | -0.44% | 1,926,696 | 879,869,268 |
| 2024-05-15 | 4.62 | 4.66 | 4.56 | 4.57 | -1.3% | 2,167,997 | 996,745,283 |
| 2024-05-14 | 4.7 | 4.78 | 4.63 | 4.63 | -1.07% | 2,412,501 | 1,127,867,540 |
| 2024-05-13 | 4.67 | 4.7 | 4.57 | 4.68 | -0.43% | 2,547,641 | 1,185,086,169 |
| 2024-05-10 | 4.7 | 4.72 | 4.64 | 4.7 | 0% | 2,216,109 | 1,038,180,617 |
| 2024-05-09 | 4.62 | 4.77 | 4.6 | 4.7 | +1.29% | 3,570,648 | 1,683,934,523 |
| 2024-05-08 | 4.61 | 4.67 | 4.52 | 4.64 | +1.53% | 4,789,894 | 2,205,975,636 |
| 2024-05-07 | 4.92 | 4.93 | 4.55 | 4.57 | -7.49% | 8,855,751 | 4,166,625,195 |
| 2024-05-06 | 4.86 | 4.99 | 4.85 | 4.94 | +3.35% | 4,439,462 | 2,182,258,512 |
| 2024-04-30 | 4.8 | 4.89 | 4.75 | 4.78 | -0.83% | 3,572,627 | 1,723,826,657 |
| 2024-04-29 | 4.92 | 4.95 | 4.75 | 4.82 | -2.23% | 4,104,105 | 1,975,771,446 |
| 2024-04-26 | 4.84 | 4.97 | 4.82 | 4.93 | +1.86% | 2,679,321 | 1,319,920,022 |
| 2024-04-25 | 4.81 | 4.93 | 4.76 | 4.84 | 0% | 2,389,768 | 1,161,413,310 |
| 2024-04-24 | 4.75 | 4.87 | 4.75 | 4.84 | +1.26% | 2,443,475 | 1,174,379,314 |
| 2024-04-23 | 4.92 | 4.98 | 4.76 | 4.78 | -2.25% | 3,008,559 | 1,459,791,348 |
| 2024-04-22 | 4.96 | 4.97 | 4.84 | 4.89 | -1.81% | 2,421,089 | 1,184,946,419 |
| 2024-04-19 | 4.98 | 5.01 | 4.91 | 4.98 | 0% | 1,982,105 | 983,256,719 |
| 2024-04-18 | 5 | 5.1 | 4.96 | 4.98 | -0.8% | 2,920,939 | 1,472,852,265 |
| 2024-04-17 | 4.85 | 5.02 | 4.85 | 5.02 | +3.72% | 2,896,368 | 1,431,851,901 |
| 2024-04-16 | 4.95 | 4.98 | 4.83 | 4.84 | -3.01% | 2,494,780 | 1,221,868,760 |
| 2024-04-15 | 4.83 | 5.01 | 4.79 | 4.99 | +2.67% | 3,185,821 | 1,570,646,206 |
| 2024-04-12 | 4.95 | 4.97 | 4.84 | 4.86 | -1.22% | 2,849,939 | 1,393,337,012 |
| 2024-04-11 | 4.93 | 4.99 | 4.91 | 4.92 | -1.01% | 2,386,247 | 1,179,432,121 |
| 2024-04-10 | 5 | 5 | 4.91 | 4.97 | -1% | 2,136,293 | 1,058,059,904 |
| 2024-04-09 | 5.09 | 5.13 | 4.92 | 5.02 | -1.57% | 3,265,029 | 1,631,104,334 |
| 2024-04-08 | 5.07 | 5.17 | 5.03 | 5.1 | -0.39% | 3,880,358 | 1,981,884,380 |
| 2024-04-03 | 5.05 | 5.16 | 4.94 | 5.12 | +2.2% | 6,495,113 | 3,291,434,093 |
| 2024-04-02 | 5.11 | 5.13 | 4.96 | 5.01 | -2.53% | 7,232,807 | 3,629,515,513 |
| 2024-04-01 | 4.73 | 5.14 | 4.72 | 5.14 | +10.06% | 9,832,105 | 4,988,949,614 |
| 2024-03-29 | 4.66 | 4.68 | 4.61 | 4.67 | +0.21% | 1,523,763 | 707,919,001 |
| 2024-03-28 | 4.53 | 4.7 | 4.5 | 4.66 | +2.87% | 3,206,052 | 1,480,217,695 |
| 2024-03-27 | 4.47 | 4.62 | 4.46 | 4.53 | +1.34% | 3,348,109 | 1,521,190,717 |
| 2024-03-26 | 4.43 | 4.51 | 4.41 | 4.47 | +0.9% | 2,183,888 | 974,102,427 |
| 2024-03-25 | 4.46 | 4.53 | 4.42 | 4.43 | -1.12% | 2,025,895 | 908,319,204 |
| 2024-03-22 | 4.54 | 4.55 | 4.45 | 4.48 | -1.75% | 2,843,826 | 1,279,320,460 |
| 2024-03-21 | 4.63 | 4.72 | 4.56 | 4.56 | -0.87% | 2,909,557 | 1,345,335,327 |
| 2024-03-20 | 4.62 | 4.69 | 4.55 | 4.6 | -0.86% | 2,354,481 | 1,081,422,042 |
| 2024-03-19 | 4.66 | 4.74 | 4.63 | 4.64 | -0.85% | 2,238,524 | 1,047,859,235 |
| 2024-03-18 | 4.66 | 4.74 | 4.58 | 4.68 | 0% | 2,833,453 | 1,319,116,559 |
| 2024-03-15 | 4.59 | 4.68 | 4.58 | 4.68 | +1.74% | 2,161,645 | 1,001,988,218 |
| 2024-03-14 | 4.61 | 4.66 | 4.56 | 4.6 | -0.65% | 1,966,697 | 905,839,020 |
| 2024-03-13 | 4.65 | 4.7 | 4.63 | 4.63 | -0.43% | 1,710,865 | 797,615,807 |
| 2024-03-12 | 4.75 | 4.75 | 4.63 | 4.65 | -2.11% | 2,506,157 | 1,169,405,943 |
| 2024-03-11 | 4.73 | 4.81 | 4.67 | 4.75 | +0.42% | 2,336,554 | 1,104,521,801 |
| 2024-03-08 | 4.66 | 4.75 | 4.65 | 4.73 | +1.5% | 2,064,444 | 971,478,537 |
| 2024-03-07 | 4.75 | 4.77 | 4.63 | 4.66 | -2.71% | 2,919,386 | 1,371,356,338 |
| 2024-03-06 | 4.78 | 4.89 | 4.75 | 4.79 | -0.42% | 3,274,200 | 1,576,610,553 |
| 2024-03-05 | 4.71 | 4.88 | 4.69 | 4.81 | +1.69% | 4,507,775 | 2,158,181,384 |
| 2024-03-04 | 4.85 | 4.85 | 4.68 | 4.73 | -2.07% | 4,023,269 | 1,906,829,583 |
| 2024-03-01 | 4.57 | 4.86 | 4.48 | 4.83 | +6.62% | 6,355,779 | 2,977,179,827 |
| 2024-02-29 | 4.28 | 4.53 | 4.27 | 4.53 | +5.35% | 3,982,876 | 1,769,535,079 |
| 2024-02-28 | 4.44 | 4.45 | 4.3 | 4.3 | -2.93% | 2,471,002 | 1,082,230,819 |
| 2024-02-27 | 4.39 | 4.43 | 4.37 | 4.43 | +0.68% | 1,996,210 | 878,541,887 |
| 2024-02-26 | 4.43 | 4.5 | 4.39 | 4.4 | -0.45% | 1,989,855 | 883,594,484 |
| 2024-02-23 | 4.42 | 4.47 | 4.37 | 4.42 | 0% | 1,830,807 | 808,803,452 |
| 2024-02-22 | 4.4 | 4.44 | 4.35 | 4.42 | 0% | 1,959,675 | 862,135,416 |
| 2024-02-21 | 4.33 | 4.5 | 4.32 | 4.42 | +1.38% | 3,618,650 | 1,613,107,064 |
| 2024-02-20 | 4.31 | 4.38 | 4.27 | 4.36 | +0.46% | 2,167,431 | 939,947,000 |
| 2024-02-19 | 4.2 | 4.34 | 4.16 | 4.34 | +4.33% | 3,687,071 | 1,577,374,406 |
| 2024-02-08 | 4.2 | 4.22 | 4.14 | 4.16 | -1.19% | 3,050,005 | 1,272,149,995 |
| 2024-02-07 | 4.14 | 4.25 | 4.1 | 4.21 | +1.2% | 2,823,806 | 1,185,094,013 |
| 2024-02-06 | 3.99 | 4.17 | 3.98 | 4.16 | +3.48% | 2,900,385 | 1,194,118,826 |
| 2024-02-05 | 4.05 | 4.11 | 3.93 | 4.02 | -1.95% | 3,084,683 | 1,242,974,289 |
| 2024-02-02 | 4.18 | 4.23 | 3.99 | 4.1 | -1.91% | 2,269,625 | 934,142,763 |
| 2024-02-01 | 4.05 | 4.26 | 4.04 | 4.18 | +3.21% | 2,550,910 | 1,062,927,845 |
| 2024-01-31 | 4.13 | 4.15 | 4.04 | 4.05 | -2.41% | 1,919,637 | 785,464,708 |
| 2024-01-30 | 4.21 | 4.24 | 4.15 | 4.15 | -2.35% | 1,986,532 | 833,347,606 |
| 2024-01-29 | 4.35 | 4.37 | 4.2 | 4.25 | -1.62% | 2,461,352 | 1,052,166,824 |
| 2024-01-26 | 4.26 | 4.35 | 4.24 | 4.32 | +0.93% | 2,422,010 | 1,045,040,025 |
| 2024-01-25 | 4.27 | 4.3 | 4.21 | 4.28 | +0.23% | 2,166,571 | 922,261,779 |
| 2024-01-24 | 4.2 | 4.27 | 4.14 | 4.27 | +1.67% | 2,221,299 | 936,011,270 |
| 2024-01-23 | 4.11 | 4.24 | 4.09 | 4.2 | +2.19% | 2,347,772 | 974,767,213 |
| 2024-01-22 | 4.26 | 4.28 | 4.09 | 4.11 | -3.97% | 2,786,240 | 1,166,143,748 |
| 2024-01-19 | 4.25 | 4.34 | 4.22 | 4.28 | +0.47% | 2,304,104 | 989,543,855 |
| 2024-01-18 | 4.2 | 4.27 | 4.15 | 4.26 | +0.95% | 2,374,720 | 996,399,842 |
| 2024-01-17 | 4.31 | 4.34 | 4.21 | 4.22 | -2.54% | 1,744,094 | 746,060,829 |
| 2024-01-16 | 4.29 | 4.33 | 4.23 | 4.33 | +1.17% | 1,751,534 | 749,756,671 |
| 2024-01-15 | 4.23 | 4.32 | 4.22 | 4.28 | +0.71% | 1,408,930 | 604,017,095 |
| 2024-01-12 | 4.28 | 4.3 | 4.23 | 4.25 | -0.7% | 1,247,311 | 531,605,612 |
| 2024-01-11 | 4.22 | 4.3 | 4.19 | 4.28 | +1.42% | 1,762,122 | 751,731,579 |
| 2024-01-10 | 4.28 | 4.3 | 4.21 | 4.22 | -1.63% | 1,774,185 | 753,262,822 |
| 2024-01-09 | 4.29 | 4.39 | 4.25 | 4.29 | 0% | 2,580,896 | 1,110,167,545 |
| 2024-01-08 | 4.25 | 4.43 | 4.24 | 4.29 | +1.42% | 4,214,351 | 1,827,497,512 |
| 2024-01-05 | 4.19 | 4.28 | 4.16 | 4.23 | +1.2% | 2,882,375 | 1,221,277,058 |
| 2024-01-04 | 4.25 | 4.25 | 4.17 | 4.18 | -1.88% | 2,515,890 | 1,055,400,273 |
| 2024-01-03 | 4.27 | 4.33 | 4.21 | 4.26 | -0.23% | 2,540,433 | 1,080,897,588 |
| 2024-01-02 | 4.28 | 4.3 | 4.21 | 4.27 | -0.7% | 2,636,153 | 1,121,925,061 |
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：