股票概览
4.24
-0.7%
-0.03
4.27
开盘价
4.27
最高价
4.22
最低价
2,174,949
成交量
数据更新至: 2025-03-25
技术指标
4.28
MA5 (5日均线)
4.33
MA10 (10日均线)
4.36
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 | 4.27 | 4.27 | 4.22 | 4.24 | -0.7% | 2,174,949 | 922,357,817 |
| 2025-03-24 | 4.25 | 4.29 | 4.24 | 4.27 | +0.47% | 3,524,175 | 1,502,879,343 |
| 2025-03-21 | 4.31 | 4.33 | 4.23 | 4.25 | -1.39% | 4,717,855 | 2,017,921,915 |
| 2025-03-20 | 4.37 | 4.38 | 4.31 | 4.31 | -0.92% | 3,419,592 | 1,483,893,456 |
| 2025-03-19 | 4.4 | 4.41 | 4.34 | 4.35 | -1.14% | 3,282,133 | 1,432,134,278 |
| 2025-03-18 | 4.39 | 4.42 | 4.38 | 4.4 | +0.46% | 3,330,445 | 1,465,364,215 |
| 2025-03-17 | 4.42 | 4.42 | 4.37 | 4.38 | -0.45% | 2,874,720 | 1,260,730,359 |
| 2025-03-14 | 4.32 | 4.4 | 4.32 | 4.4 | +2.09% | 3,845,943 | 1,679,743,143 |
| 2025-03-13 | 4.36 | 4.37 | 4.3 | 4.31 | -1.15% | 3,371,209 | 1,459,268,112 |
| 2025-03-12 | 4.4 | 4.42 | 4.36 | 4.36 | -0.91% | 2,930,826 | 1,281,995,570 |
| 2025-03-11 | 4.37 | 4.4 | 4.36 | 4.4 | 0% | 2,711,480 | 1,188,170,088 |
| 2025-03-10 | 4.42 | 4.45 | 4.38 | 4.4 | -0.45% | 2,889,046 | 1,273,665,391 |
| 2025-03-07 | 4.44 | 4.45 | 4.41 | 4.42 | -0.67% | 2,883,547 | 1,277,200,586 |
| 2025-03-06 | 4.4 | 4.47 | 4.38 | 4.45 | +1.6% | 4,438,924 | 1,966,270,611 |
| 2025-03-05 | 4.36 | 4.4 | 4.33 | 4.38 | +0.23% | 3,054,370 | 1,334,519,792 |
| 2025-03-04 | 4.34 | 4.4 | 4.32 | 4.37 | +0.69% | 3,624,365 | 1,585,880,553 |
| 2025-03-03 | 4.32 | 4.39 | 4.3 | 4.34 | +0.7% | 4,102,534 | 1,781,784,611 |
| 2025-02-28 | 4.37 | 4.38 | 4.28 | 4.31 | -1.6% | 4,861,672 | 2,104,425,951 |
| 2025-02-27 | 4.48 | 4.49 | 4.35 | 4.38 | -2.23% | 6,358,060 | 2,796,213,653 |
| 2025-02-26 | 4.55 | 4.57 | 4.46 | 4.48 | -1.54% | 5,703,477 | 2,560,628,134 |
| 2025-02-25 | 4.55 | 4.57 | 4.48 | 4.55 | -0.44% | 4,927,768 | 2,231,077,638 |
| 2025-02-24 | 4.56 | 4.59 | 4.51 | 4.57 | +0.66% | 4,550,670 | 2,069,169,897 |
| 2025-02-21 | 4.49 | 4.56 | 4.47 | 4.54 | +0.89% | 5,219,486 | 2,363,051,114 |
| 2025-02-20 | 4.49 | 4.54 | 4.45 | 4.5 | 0% | 4,539,113 | 2,044,894,750 |
| 2025-02-19 | 4.54 | 4.58 | 4.46 | 4.5 | -0.66% | 5,618,532 | 2,531,125,324 |
| 2025-02-18 | 4.58 | 4.68 | 4.51 | 4.53 | -1.31% | 5,816,052 | 2,673,627,431 |
| 2025-02-17 | 4.59 | 4.64 | 4.57 | 4.59 | +0.22% | 5,267,145 | 2,425,086,071 |
| 2025-02-14 | 4.49 | 4.6 | 4.48 | 4.58 | +1.55% | 5,942,907 | 2,710,177,557 |
| 2025-02-13 | 4.54 | 4.56 | 4.46 | 4.51 | -0.88% | 4,466,314 | 2,014,829,149 |
| 2025-02-12 | 4.51 | 4.55 | 4.45 | 4.55 | +1.11% | 4,459,597 | 2,004,969,086 |
| 2025-02-11 | 4.51 | 4.52 | 4.48 | 4.5 | -0.22% | 2,894,812 | 1,303,333,682 |
| 2025-02-10 | 4.54 | 4.55 | 4.46 | 4.51 | -0.66% | 4,823,241 | 2,172,403,308 |
| 2025-02-07 | 4.53 | 4.58 | 4.5 | 4.54 | 0% | 4,700,790 | 2,137,775,895 |
| 2025-02-06 | 4.49 | 4.56 | 4.46 | 4.54 | +0.67% | 4,505,377 | 2,036,079,719 |
| 2025-02-05 | 4.49 | 4.51 | 4.43 | 4.51 | +1.12% | 4,189,915 | 1,877,880,508 |
| 2025-01-27 | 4.5 | 4.51 | 4.46 | 4.46 | -0.45% | 2,905,405 | 1,302,954,770 |
| 2025-01-24 | 4.45 | 4.53 | 4.44 | 4.48 | +0.67% | 4,434,578 | 1,994,257,745 |
| 2025-01-23 | 4.5 | 4.52 | 4.43 | 4.45 | -0.89% | 5,450,246 | 2,435,447,122 |
| 2025-01-22 | 4.49 | 4.52 | 4.45 | 4.49 | -0.22% | 3,853,058 | 1,726,215,330 |
| 2025-01-21 | 4.45 | 4.52 | 4.41 | 4.5 | +2.51% | 8,106,099 | 3,629,947,227 |
| 2025-01-20 | 4.38 | 4.43 | 4.37 | 4.39 | +1.15% | 4,035,268 | 1,775,345,252 |
| 2025-01-17 | 4.3 | 4.36 | 4.28 | 4.34 | +0.7% | 3,368,835 | 1,460,473,319 |
| 2025-01-16 | 4.29 | 4.34 | 4.26 | 4.31 | +1.17% | 3,556,938 | 1,530,472,816 |
| 2025-01-15 | 4.29 | 4.3 | 4.23 | 4.26 | -1.39% | 2,949,907 | 1,258,336,152 |
| 2025-01-14 | 4.16 | 4.32 | 4.16 | 4.32 | +3.85% | 5,065,819 | 2,156,372,347 |
| 2025-01-13 | 4.18 | 4.19 | 4.14 | 4.16 | -0.95% | 3,092,479 | 1,287,547,829 |
| 2025-01-10 | 4.31 | 4.32 | 4.2 | 4.2 | -2.55% | 3,857,113 | 1,639,425,286 |
| 2025-01-09 | 4.29 | 4.35 | 4.28 | 4.31 | -0.23% | 2,945,515 | 1,270,694,624 |
| 2025-01-08 | 4.38 | 4.39 | 4.24 | 4.32 | -2.48% | 7,548,917 | 3,254,631,813 |
| 2025-01-07 | 4.19 | 4.48 | 4.18 | 4.43 | +5.98% | 11,153,586 | 4,896,053,477 |
| 2025-01-06 | 4.2 | 4.22 | 4.13 | 4.18 | -0.48% | 4,235,027 | 1,768,260,904 |
| 2025-01-03 | 4.24 | 4.29 | 4.2 | 4.2 | -0.94% | 4,851,162 | 2,057,630,950 |
| 2025-01-02 | 4.39 | 4.4 | 4.21 | 4.24 | -3.42% | 7,504,077 | 3,228,058,594 |
| 2024-12-31 | 4.44 | 4.47 | 4.38 | 4.39 | -1.35% | 7,213,835 | 3,182,210,971 |
| 2024-12-30 | 4.36 | 4.46 | 4.34 | 4.45 | +2.53% | 8,003,195 | 3,539,711,595 |
| 2024-12-27 | 4.37 | 4.39 | 4.34 | 4.34 | -0.91% | 4,353,240 | 1,899,579,069 |
| 2024-12-26 | 4.37 | 4.4 | 4.35 | 4.38 | 0% | 3,062,417 | 1,341,682,813 |
| 2024-12-25 | 4.4 | 4.41 | 4.34 | 4.38 | -0.45% | 3,175,484 | 1,388,520,663 |
| 2024-12-24 | 4.37 | 4.41 | 4.35 | 4.4 | +0.92% | 4,579,971 | 2,008,010,806 |
| 2024-12-23 | 4.41 | 4.5 | 4.36 | 4.36 | -0.68% | 6,394,103 | 2,821,446,702 |
| 2024-12-20 | 4.42 | 4.44 | 4.38 | 4.39 | -0.9% | 4,193,876 | 1,849,366,873 |
| 2024-12-19 | 4.37 | 4.43 | 4.34 | 4.43 | +1.14% | 4,906,219 | 2,158,030,119 |
| 2024-12-18 | 4.33 | 4.43 | 4.33 | 4.38 | +1.15% | 5,273,382 | 2,315,466,105 |
| 2024-12-17 | 4.3 | 4.38 | 4.3 | 4.33 | +0.7% | 4,629,897 | 2,007,493,244 |
| 2024-12-16 | 4.35 | 4.38 | 4.29 | 4.3 | -1.38% | 4,272,092 | 1,852,290,127 |
| 2024-12-13 | 4.38 | 4.44 | 4.34 | 4.36 | -0.68% | 7,004,939 | 3,067,845,668 |
| 2024-12-12 | 4.39 | 4.42 | 4.36 | 4.39 | 0% | 5,101,244 | 2,236,989,611 |
| 2024-12-11 | 4.34 | 4.4 | 4.31 | 4.39 | +0.92% | 5,807,745 | 2,542,209,748 |
| 2024-12-10 | 4.36 | 4.41 | 4.33 | 4.35 | +1.4% | 7,646,782 | 3,342,667,530 |
| 2024-12-09 | 4.31 | 4.33 | 4.26 | 4.29 | -0.46% | 4,294,867 | 1,841,863,509 |
| 2024-12-06 | 4.26 | 4.32 | 4.25 | 4.31 | +1.17% | 4,792,842 | 2,060,279,634 |
| 2024-12-05 | 4.25 | 4.28 | 4.24 | 4.26 | 0% | 3,359,816 | 1,432,250,690 |
| 2024-12-04 | 4.31 | 4.32 | 4.25 | 4.26 | -1.16% | 4,497,922 | 1,924,035,912 |
| 2024-12-03 | 4.32 | 4.33 | 4.28 | 4.31 | -0.23% | 3,951,050 | 1,701,106,431 |
| 2024-12-02 | 4.31 | 4.34 | 4.3 | 4.32 | +0.47% | 4,299,433 | 1,858,405,741 |
| 2024-11-29 | 4.26 | 4.33 | 4.25 | 4.3 | +0.94% | 4,272,207 | 1,833,585,184 |
| 2024-11-28 | 4.3 | 4.31 | 4.25 | 4.26 | -0.93% | 3,450,279 | 1,475,634,018 |
| 2024-11-27 | 4.19 | 4.31 | 4.15 | 4.3 | +2.63% | 5,698,235 | 2,414,487,461 |
| 2024-11-26 | 4.19 | 4.24 | 4.18 | 4.19 | -0.24% | 4,207,392 | 1,769,736,757 |
| 2024-11-25 | 4.24 | 4.26 | 4.16 | 4.2 | -0.94% | 5,393,122 | 2,270,746,985 |
| 2024-11-22 | 4.36 | 4.39 | 4.24 | 4.24 | -2.97% | 5,749,918 | 2,486,567,679 |
| 2024-11-21 | 4.41 | 4.42 | 4.35 | 4.37 | -0.91% | 4,365,905 | 1,911,660,569 |
| 2024-11-20 | 4.41 | 4.43 | 4.37 | 4.41 | +0.23% | 4,485,234 | 1,973,634,223 |
| 2024-11-19 | 4.42 | 4.44 | 4.29 | 4.4 | -0.23% | 7,423,276 | 3,240,828,429 |
| 2024-11-18 | 4.5 | 4.54 | 4.4 | 4.41 | 0% | 8,344,956 | 3,727,032,797 |
| 2024-11-15 | 4.39 | 4.54 | 4.38 | 4.41 | +0.23% | 7,781,168 | 3,472,426,459 |
| 2024-11-14 | 4.56 | 4.57 | 4.4 | 4.4 | -3.3% | 6,892,390 | 3,082,907,196 |
| 2024-11-13 | 4.51 | 4.57 | 4.47 | 4.55 | +0.22% | 6,620,130 | 2,987,642,307 |
| 2024-11-12 | 4.65 | 4.68 | 4.51 | 4.54 | -2.58% | 9,962,538 | 4,585,001,481 |
| 2024-11-11 | 4.6 | 4.72 | 4.57 | 4.66 | +0.65% | 9,583,763 | 4,455,056,099 |
| 2024-11-08 | 4.68 | 4.71 | 4.6 | 4.63 | -0.64% | 8,790,219 | 4,093,173,218 |
| 2024-11-07 | 4.54 | 4.66 | 4.52 | 4.66 | +1.97% | 10,286,285 | 4,735,598,648 |
| 2024-11-06 | 4.63 | 4.64 | 4.52 | 4.57 | -1.08% | 9,326,915 | 4,271,153,937 |
| 2024-11-05 | 4.52 | 4.65 | 4.49 | 4.62 | +2.67% | 10,848,209 | 4,977,801,359 |
| 2024-11-04 | 4.45 | 4.56 | 4.43 | 4.5 | +0.9% | 7,108,481 | 3,203,193,383 |
| 2024-11-01 | 4.7 | 4.73 | 4.44 | 4.46 | -4.5% | 14,225,339 | 6,464,534,866 |
| 2024-10-31 | 4.61 | 4.75 | 4.44 | 4.67 | +3.32% | 20,573,761 | 9,439,066,969 |
| 2024-10-30 | 4.31 | 4.62 | 4.29 | 4.52 | +4.87% | 17,561,825 | 7,873,931,174 |
| 2024-10-29 | 4.37 | 4.38 | 4.3 | 4.31 | -0.92% | 5,650,781 | 2,449,711,434 |
| 2024-10-28 | 4.37 | 4.37 | 4.29 | 4.35 | -0.46% | 6,673,389 | 2,883,064,498 |
| 2024-10-25 | 4.25 | 4.39 | 4.24 | 4.37 | +2.82% | 7,042,255 | 3,054,323,702 |
| 2024-10-24 | 4.31 | 4.32 | 4.23 | 4.25 | -2.07% | 4,846,107 | 2,063,701,149 |
| 2024-10-23 | 4.28 | 4.42 | 4.26 | 4.34 | +1.4% | 9,438,930 | 4,101,150,298 |
| 2024-10-22 | 4.23 | 4.29 | 4.18 | 4.28 | +1.18% | 7,174,537 | 3,047,262,477 |
| 2024-10-21 | 4.19 | 4.29 | 4.18 | 4.23 | +1.68% | 9,451,848 | 4,012,207,003 |
| 2024-10-18 | 4.08 | 4.24 | 4.05 | 4.16 | +1.71% | 8,433,999 | 3,487,259,740 |
| 2024-10-17 | 4.14 | 4.2 | 4.09 | 4.09 | -0.97% | 4,622,137 | 1,915,046,928 |
| 2024-10-16 | 4.1 | 4.16 | 4.08 | 4.13 | -0.48% | 4,546,883 | 1,871,906,646 |
| 2024-10-15 | 4.25 | 4.28 | 4.15 | 4.15 | -2.35% | 5,508,304 | 2,321,805,097 |
| 2024-10-14 | 4.21 | 4.28 | 4.16 | 4.25 | +1.43% | 6,023,503 | 2,545,426,299 |
| 2024-10-11 | 4.35 | 4.36 | 4.13 | 4.19 | -4.12% | 6,592,975 | 2,792,792,654 |
| 2024-10-10 | 4.36 | 4.47 | 4.31 | 4.37 | +0.46% | 7,579,221 | 3,329,698,029 |
| 2024-10-09 | 4.65 | 4.65 | 4.33 | 4.35 | -7.84% | 12,216,614 | 5,458,203,052 |
| 2024-10-08 | 4.92 | 4.92 | 4.5 | 4.72 | +5.59% | 18,271,049 | 8,616,898,239 |
| 2024-09-30 | 4.26 | 4.49 | 4.21 | 4.47 | +7.71% | 15,175,857 | 6,615,144,258 |
| 2024-09-27 | 4.03 | 4.2 | 4.02 | 4.15 | +4.53% | 8,966,168 | 3,679,363,650 |
| 2024-09-26 | 3.86 | 3.98 | 3.85 | 3.97 | +2.06% | 5,653,782 | 2,213,837,799 |
| 2024-09-25 | 3.91 | 3.97 | 3.87 | 3.89 | +0.26% | 4,651,890 | 1,827,496,341 |
| 2024-09-24 | 3.81 | 3.89 | 3.8 | 3.88 | +2.11% | 4,298,814 | 1,659,092,497 |
| 2024-09-23 | 3.79 | 3.82 | 3.75 | 3.8 | +0.53% | 2,140,472 | 813,038,485 |
| 2024-09-20 | 3.75 | 3.8 | 3.72 | 3.78 | +1.07% | 2,965,154 | 1,115,046,700 |
| 2024-09-19 | 3.66 | 3.75 | 3.65 | 3.74 | +3.03% | 3,435,796 | 1,274,900,883 |
| 2024-09-18 | 3.66 | 3.67 | 3.59 | 3.63 | -0.55% | 2,342,191 | 847,639,538 |
| 2024-09-13 | 3.72 | 3.74 | 3.64 | 3.65 | -1.62% | 2,966,878 | 1,091,935,048 |
| 2024-09-12 | 3.76 | 3.79 | 3.71 | 3.71 | -1.33% | 2,321,123 | 868,404,028 |
| 2024-09-11 | 3.84 | 3.85 | 3.74 | 3.76 | -2.08% | 2,483,188 | 938,133,600 |
| 2024-09-10 | 3.79 | 3.85 | 3.75 | 3.84 | +1.32% | 2,620,655 | 996,180,225 |
| 2024-09-09 | 3.85 | 3.85 | 3.77 | 3.79 | -0.79% | 2,409,215 | 914,644,473 |
| 2024-09-06 | 3.86 | 3.88 | 3.82 | 3.82 | -0.78% | 1,637,384 | 629,387,568 |
| 2024-09-05 | 3.88 | 3.89 | 3.84 | 3.85 | -1.03% | 2,433,230 | 939,698,346 |
| 2024-09-04 | 3.88 | 3.9 | 3.83 | 3.89 | 0% | 2,058,913 | 797,670,303 |
| 2024-09-03 | 3.83 | 3.91 | 3.82 | 3.89 | +1.57% | 2,973,412 | 1,153,620,644 |
| 2024-09-02 | 3.86 | 3.88 | 3.81 | 3.83 | -0.78% | 2,874,009 | 1,105,484,488 |
| 2024-08-30 | 3.9 | 3.95 | 3.86 | 3.86 | -0.52% | 4,662,886 | 1,815,830,778 |
| 2024-08-29 | 3.82 | 3.9 | 3.8 | 3.88 | +1.57% | 3,215,249 | 1,245,594,730 |
| 2024-08-28 | 3.8 | 3.83 | 3.76 | 3.82 | +0.79% | 2,238,348 | 850,891,984 |
| 2024-08-27 | 3.89 | 3.89 | 3.77 | 3.79 | -2.82% | 2,974,591 | 1,133,470,284 |
| 2024-08-26 | 3.87 | 3.92 | 3.86 | 3.9 | +1.04% | 2,303,060 | 895,884,845 |
| 2024-08-23 | 3.84 | 3.87 | 3.8 | 3.86 | +0.26% | 2,432,484 | 934,908,154 |
| 2024-08-22 | 3.83 | 3.87 | 3.81 | 3.85 | +0.52% | 2,280,007 | 877,089,030 |
| 2024-08-21 | 3.8 | 3.88 | 3.79 | 3.83 | +0.79% | 2,562,390 | 985,804,035 |
| 2024-08-20 | 3.82 | 3.85 | 3.79 | 3.8 | -0.26% | 2,770,740 | 1,057,437,690 |
| 2024-08-19 | 3.8 | 3.83 | 3.79 | 3.81 | +0.26% | 1,980,534 | 755,789,745 |
| 2024-08-16 | 3.8 | 3.83 | 3.79 | 3.8 | +0.26% | 2,327,411 | 886,627,438 |
| 2024-08-15 | 3.73 | 3.82 | 3.71 | 3.79 | +1.88% | 3,445,774 | 1,303,109,422 |
| 2024-08-14 | 3.73 | 3.76 | 3.72 | 3.72 | -0.27% | 1,720,461 | 642,600,638 |
| 2024-08-13 | 3.7 | 3.73 | 3.68 | 3.73 | +0.81% | 2,280,062 | 844,659,515 |
| 2024-08-12 | 3.73 | 3.74 | 3.69 | 3.7 | -0.8% | 2,008,288 | 746,242,825 |
| 2024-08-09 | 3.75 | 3.78 | 3.73 | 3.73 | -0.27% | 2,108,666 | 791,558,347 |
| 2024-08-08 | 3.73 | 3.76 | 3.7 | 3.74 | -0.27% | 2,416,229 | 901,072,295 |
| 2024-08-07 | 3.77 | 3.78 | 3.74 | 3.75 | -0.53% | 2,184,579 | 820,556,426 |
| 2024-08-06 | 3.78 | 3.81 | 3.73 | 3.77 | +0.27% | 3,083,969 | 1,160,670,986 |
| 2024-08-05 | 3.85 | 3.88 | 3.76 | 3.76 | -2.84% | 3,978,575 | 1,513,666,017 |
| 2024-08-02 | 3.89 | 3.93 | 3.87 | 3.87 | -1.02% | 2,380,859 | 928,767,659 |
| 2024-08-01 | 3.94 | 3.97 | 3.9 | 3.91 | -0.76% | 2,509,988 | 985,572,432 |
| 2024-07-31 | 3.85 | 3.95 | 3.85 | 3.94 | +2.6% | 3,454,724 | 1,351,059,124 |
| 2024-07-30 | 3.83 | 3.86 | 3.81 | 3.84 | 0% | 2,243,537 | 860,173,746 |
| 2024-07-29 | 3.86 | 3.88 | 3.83 | 3.84 | -0.26% | 2,085,102 | 803,136,411 |
| 2024-07-26 | 3.78 | 3.86 | 3.78 | 3.85 | +1.85% | 3,495,198 | 1,339,365,329 |
| 2024-07-25 | 3.76 | 3.8 | 3.75 | 3.78 | -0.53% | 3,680,523 | 1,389,051,756 |
| 2024-07-24 | 3.9 | 3.91 | 3.75 | 3.8 | -2.56% | 6,061,840 | 2,304,690,001 |
| 2024-07-23 | 4.01 | 4.01 | 3.9 | 3.9 | -2.74% | 4,478,957 | 1,767,704,511 |
| 2024-07-22 | 4.08 | 4.09 | 3.98 | 4.01 | -1.47% | 3,723,921 | 1,494,078,917 |
| 2024-07-19 | 4.03 | 4.09 | 4.02 | 4.07 | +0.74% | 3,215,702 | 1,306,228,056 |
| 2024-07-18 | 4.05 | 4.06 | 3.98 | 4.04 | -0.74% | 3,554,292 | 1,429,842,976 |
| 2024-07-17 | 4.1 | 4.12 | 4.06 | 4.07 | -0.97% | 3,593,739 | 1,467,132,850 |
| 2024-07-16 | 3.98 | 4.11 | 3.94 | 4.11 | +3.27% | 6,812,198 | 2,750,764,036 |
| 2024-07-15 | 4.15 | 4.16 | 3.96 | 3.98 | -7.44% | 11,209,526 | 4,495,750,156 |
| 2024-07-12 | 4.29 | 4.32 | 4.25 | 4.3 | -0.23% | 3,490,096 | 1,494,353,489 |
| 2024-07-11 | 4.23 | 4.32 | 4.21 | 4.31 | +2.86% | 5,166,578 | 2,203,627,224 |
| 2024-07-10 | 4.11 | 4.23 | 4.11 | 4.19 | +2.2% | 4,201,760 | 1,757,715,100 |
| 2024-07-09 | 4.02 | 4.11 | 4 | 4.1 | +1.74% | 3,342,208 | 1,359,394,053 |
| 2024-07-08 | 4.07 | 4.11 | 4.02 | 4.03 | -0.74% | 2,541,151 | 1,031,963,133 |
| 2024-07-05 | 4.1 | 4.1 | 4.01 | 4.06 | -0.73% | 2,808,496 | 1,137,030,452 |
| 2024-07-04 | 4.13 | 4.16 | 4.09 | 4.09 | -0.97% | 2,366,964 | 973,857,427 |
| 2024-07-03 | 4.09 | 4.14 | 4.08 | 4.13 | +0.73% | 2,194,907 | 902,973,206 |
| 2024-07-02 | 4.11 | 4.12 | 4.07 | 4.1 | -0.24% | 2,052,560 | 841,333,686 |
| 2024-07-01 | 4.09 | 4.12 | 4.07 | 4.11 | +0.49% | 2,182,735 | 894,375,721 |
| 2024-06-28 | 4.02 | 4.14 | 4.02 | 4.09 | +1.24% | 3,724,509 | 1,525,071,773 |
| 2024-06-27 | 3.98 | 4.06 | 3.96 | 4.04 | +1.25% | 3,724,249 | 1,500,575,423 |
| 2024-06-26 | 3.9 | 4.01 | 3.89 | 3.99 | +2.05% | 3,016,622 | 1,189,178,451 |
| 2024-06-25 | 3.96 | 3.97 | 3.87 | 3.91 | -1.26% | 4,083,932 | 1,600,102,801 |
| 2024-06-24 | 4.04 | 4.04 | 3.95 | 3.96 | -2.22% | 3,664,102 | 1,465,887,743 |
| 2024-06-21 | 4.03 | 4.06 | 3.99 | 4.05 | +0.5% | 2,884,152 | 1,161,013,342 |
| 2024-06-20 | 4.1 | 4.12 | 4.02 | 4.03 | -1.95% | 3,130,880 | 1,270,916,320 |
| 2024-06-19 | 4.12 | 4.14 | 4.09 | 4.11 | -0.72% | 2,239,698 | 921,266,765 |
| 2024-06-18 | 4.08 | 4.15 | 4.07 | 4.14 | +1.47% | 3,451,902 | 1,420,444,151 |
| 2024-06-17 | 4.05 | 4.12 | 3.99 | 4.08 | +0.25% | 3,959,354 | 1,608,210,578 |
| 2024-06-14 | 4.02 | 4.07 | 4.01 | 4.07 | +1.24% | 2,774,043 | 1,121,571,694 |
| 2024-06-13 | 4.09 | 4.1 | 3.96 | 4.02 | -1.47% | 3,731,627 | 1,504,441,156 |
| 2024-06-12 | 4.13 | 4.16 | 4.07 | 4.08 | -0.97% | 3,148,016 | 1,292,597,731 |
| 2024-06-11 | 4.13 | 4.14 | 4.09 | 4.12 | -0.48% | 2,576,406 | 1,059,995,165 |
| 2024-06-07 | 4.11 | 4.15 | 4.08 | 4.14 | +1.22% | 2,770,434 | 1,140,907,955 |
| 2024-06-06 | 4.12 | 4.16 | 4.08 | 4.09 | -0.49% | 2,770,302 | 1,139,955,102 |
| 2024-06-05 | 4.16 | 4.17 | 4.11 | 4.11 | -0.72% | 2,367,465 | 978,046,338 |
| 2024-06-04 | 4.09 | 4.18 | 4.07 | 4.14 | +1.22% | 3,878,983 | 1,605,612,963 |
| 2024-06-03 | 4.08 | 4.11 | 4.01 | 4.09 | +0.25% | 3,304,134 | 1,344,597,649 |
| 2024-05-31 | 4.12 | 4.16 | 4.07 | 4.08 | -0.73% | 2,755,254 | 1,132,948,594 |
| 2024-05-30 | 4.1 | 4.13 | 4.06 | 4.11 | +0.49% | 2,746,262 | 1,126,661,202 |
| 2024-05-29 | 4.1 | 4.15 | 4.08 | 4.09 | 0% | 3,638,577 | 1,494,516,203 |
| 2024-05-28 | 4.29 | 4.31 | 4.07 | 4.09 | -4.66% | 6,455,847 | 2,680,421,135 |
| 2024-05-27 | 4.23 | 4.3 | 4.21 | 4.29 | +1.42% | 2,736,230 | 1,163,463,560 |
| 2024-05-24 | 4.25 | 4.28 | 4.22 | 4.23 | -0.7% | 2,926,663 | 1,244,248,025 |
| 2024-05-23 | 4.36 | 4.37 | 4.25 | 4.26 | -2.52% | 3,584,528 | 1,535,147,316 |
| 2024-05-22 | 4.37 | 4.39 | 4.32 | 4.37 | +0.23% | 3,287,730 | 1,430,107,861 |
| 2024-05-21 | 4.34 | 4.41 | 4.32 | 4.36 | +0.46% | 2,896,611 | 1,267,282,168 |
| 2024-05-20 | 4.41 | 4.43 | 4.32 | 4.34 | -1.59% | 4,080,268 | 1,781,339,160 |
| 2024-05-17 | 4.29 | 4.41 | 4.28 | 4.41 | +2.56% | 3,769,932 | 1,642,020,079 |
| 2024-05-16 | 4.33 | 4.36 | 4.27 | 4.3 | -0.69% | 2,808,600 | 1,212,622,042 |
| 2024-05-15 | 4.37 | 4.38 | 4.32 | 4.33 | -1.14% | 2,260,476 | 982,623,120 |
| 2024-05-14 | 4.38 | 4.43 | 4.36 | 4.38 | +0.46% | 2,687,780 | 1,179,797,900 |
| 2024-05-13 | 4.36 | 4.4 | 4.33 | 4.36 | -0.46% | 3,257,622 | 1,422,525,373 |
| 2024-05-10 | 4.41 | 4.42 | 4.34 | 4.38 | -0.23% | 3,182,007 | 1,390,409,617 |
| 2024-05-09 | 4.4 | 4.46 | 4.38 | 4.39 | -0.68% | 3,488,738 | 1,542,804,959 |
| 2024-05-08 | 4.44 | 4.45 | 4.37 | 4.42 | -0.23% | 4,053,219 | 1,787,022,742 |
| 2024-05-07 | 4.51 | 4.53 | 4.41 | 4.43 | -1.99% | 4,750,168 | 2,124,494,175 |
| 2024-05-06 | 4.45 | 4.56 | 4.41 | 4.52 | +3.67% | 7,469,664 | 3,357,662,786 |
| 2024-04-30 | 4.36 | 4.42 | 4.35 | 4.36 | +0.46% | 4,332,882 | 1,899,395,510 |
| 2024-04-29 | 4.36 | 4.37 | 4.32 | 4.34 | -0.69% | 3,581,087 | 1,553,219,123 |
| 2024-04-26 | 4.32 | 4.37 | 4.31 | 4.37 | +1.16% | 3,582,449 | 1,560,142,524 |
| 2024-04-25 | 4.28 | 4.37 | 4.26 | 4.32 | +0.93% | 3,532,195 | 1,527,145,801 |
| 2024-04-24 | 4.21 | 4.29 | 4.2 | 4.28 | +1.66% | 3,157,821 | 1,342,628,130 |
| 2024-04-23 | 4.25 | 4.3 | 4.2 | 4.21 | -0.24% | 3,392,506 | 1,437,579,667 |
| 2024-04-22 | 4.23 | 4.24 | 4.18 | 4.22 | -0.47% | 2,391,211 | 1,008,134,856 |
| 2024-04-19 | 4.28 | 4.3 | 4.21 | 4.24 | -1.4% | 3,751,835 | 1,592,834,340 |
| 2024-04-18 | 4.27 | 4.41 | 4.27 | 4.3 | +0.47% | 4,450,877 | 1,931,921,419 |
| 2024-04-17 | 4.22 | 4.29 | 4.22 | 4.28 | +1.42% | 3,774,885 | 1,603,181,502 |
| 2024-04-16 | 4.3 | 4.31 | 4.21 | 4.22 | -1.86% | 3,881,500 | 1,648,690,147 |
| 2024-04-15 | 4.23 | 4.32 | 4.22 | 4.3 | +1.65% | 4,580,955 | 1,962,152,188 |
| 2024-04-12 | 4.29 | 4.34 | 4.22 | 4.23 | -0.24% | 4,901,643 | 2,089,246,272 |
| 2024-04-11 | 4.23 | 4.28 | 4.23 | 4.24 | -0.47% | 2,935,863 | 1,248,385,587 |
| 2024-04-10 | 4.32 | 4.33 | 4.22 | 4.26 | -1.62% | 3,344,144 | 1,428,026,062 |
| 2024-04-09 | 4.36 | 4.38 | 4.27 | 4.33 | -0.46% | 3,618,378 | 1,559,763,874 |
| 2024-04-08 | 4.36 | 4.42 | 4.32 | 4.35 | +0.23% | 4,636,672 | 2,028,590,805 |
| 2024-04-03 | 4.3 | 4.41 | 4.28 | 4.34 | +0.93% | 5,576,945 | 2,419,524,827 |
| 2024-04-02 | 4.31 | 4.34 | 4.24 | 4.3 | -0.92% | 5,501,331 | 2,357,191,633 |
| 2024-04-01 | 4.08 | 4.39 | 4.07 | 4.34 | +6.9% | 11,937,251 | 5,130,006,720 |
| 2024-03-29 | 4.04 | 4.06 | 4.02 | 4.06 | +0.74% | 1,952,392 | 787,714,887 |
| 2024-03-28 | 3.95 | 4.07 | 3.94 | 4.03 | +2.03% | 3,895,209 | 1,564,838,389 |
| 2024-03-27 | 3.94 | 4 | 3.92 | 3.95 | +0.25% | 3,561,216 | 1,411,584,414 |
| 2024-03-26 | 3.93 | 3.96 | 3.9 | 3.94 | +0.25% | 2,175,222 | 854,498,358 |
| 2024-03-25 | 3.92 | 3.98 | 3.9 | 3.93 | +0.26% | 2,866,431 | 1,132,912,017 |
| 2024-03-22 | 4 | 4.02 | 3.92 | 3.92 | -2% | 3,613,962 | 1,426,570,654 |
| 2024-03-21 | 4.02 | 4.08 | 4 | 4 | -0.25% | 3,235,637 | 1,304,912,951 |
| 2024-03-20 | 4.03 | 4.05 | 3.99 | 4.01 | -0.74% | 2,561,630 | 1,027,584,670 |
| 2024-03-19 | 4.04 | 4.08 | 4.03 | 4.04 | -0.25% | 2,760,612 | 1,119,769,189 |
| 2024-03-18 | 4.04 | 4.06 | 4.01 | 4.05 | +0.25% | 3,330,996 | 1,343,637,742 |
| 2024-03-15 | 4 | 4.04 | 3.98 | 4.04 | +1% | 2,587,822 | 1,038,739,236 |
| 2024-03-14 | 4.05 | 4.07 | 3.99 | 4 | -1.48% | 2,936,554 | 1,182,204,962 |
| 2024-03-13 | 4.06 | 4.09 | 4.04 | 4.06 | 0% | 3,078,412 | 1,252,608,984 |
| 2024-03-12 | 4.09 | 4.09 | 4.03 | 4.06 | -0.49% | 2,932,671 | 1,188,820,766 |
| 2024-03-11 | 4.05 | 4.1 | 4.03 | 4.08 | +0.74% | 3,438,594 | 1,399,474,886 |
| 2024-03-08 | 4.04 | 4.06 | 4.02 | 4.05 | +0.5% | 2,079,418 | 840,716,269 |
| 2024-03-07 | 4.05 | 4.08 | 4.02 | 4.03 | -0.49% | 2,655,992 | 1,074,070,261 |
| 2024-03-06 | 4.07 | 4.12 | 4.05 | 4.05 | -0.49% | 3,405,752 | 1,388,119,033 |
| 2024-03-05 | 4.04 | 4.09 | 4.03 | 4.07 | +0.49% | 3,792,079 | 1,541,094,379 |
| 2024-03-04 | 4.13 | 4.14 | 4.04 | 4.05 | -1.46% | 4,151,979 | 1,688,960,387 |
| 2024-03-01 | 3.99 | 4.11 | 3.99 | 4.11 | +3.01% | 6,960,233 | 2,826,205,225 |
| 2024-02-29 | 3.88 | 3.99 | 3.88 | 3.99 | +2.31% | 3,846,148 | 1,518,212,092 |
| 2024-02-28 | 3.99 | 4 | 3.9 | 3.9 | -2.01% | 4,098,338 | 1,616,784,894 |
| 2024-02-27 | 3.93 | 3.99 | 3.92 | 3.98 | +1.27% | 2,707,508 | 1,072,043,389 |
| 2024-02-26 | 3.98 | 4 | 3.93 | 3.93 | -1.26% | 2,831,915 | 1,122,148,581 |
| 2024-02-23 | 3.99 | 4 | 3.95 | 3.98 | 0% | 2,562,574 | 1,018,522,011 |
| 2024-02-22 | 3.98 | 4 | 3.94 | 3.98 | +0.25% | 3,229,976 | 1,282,298,395 |
| 2024-02-21 | 3.95 | 4.03 | 3.92 | 3.97 | +0.25% | 4,357,945 | 1,740,056,569 |
| 2024-02-20 | 3.93 | 3.97 | 3.91 | 3.96 | +0.25% | 3,175,962 | 1,253,422,509 |
| 2024-02-19 | 3.9 | 3.95 | 3.86 | 3.95 | +1.8% | 4,528,318 | 1,776,347,592 |
| 2024-02-08 | 3.87 | 3.9 | 3.83 | 3.88 | 0% | 4,673,074 | 1,810,685,604 |
| 2024-02-07 | 3.84 | 3.89 | 3.82 | 3.88 | +1.57% | 5,544,880 | 2,143,944,941 |
| 2024-02-06 | 3.62 | 3.83 | 3.61 | 3.82 | +4.66% | 5,521,478 | 2,072,658,495 |
| 2024-02-05 | 3.63 | 3.7 | 3.57 | 3.65 | 0% | 4,738,438 | 1,720,309,007 |
| 2024-02-02 | 3.69 | 3.71 | 3.55 | 3.65 | -0.54% | 3,890,057 | 1,413,168,329 |
| 2024-02-01 | 3.58 | 3.74 | 3.57 | 3.67 | +1.94% | 3,635,871 | 1,334,934,001 |
| 2024-01-31 | 3.65 | 3.67 | 3.58 | 3.6 | -1.37% | 2,912,252 | 1,054,996,194 |
| 2024-01-30 | 3.73 | 3.75 | 3.65 | 3.65 | -2.41% | 2,505,521 | 928,215,792 |
| 2024-01-29 | 3.76 | 3.79 | 3.74 | 3.74 | -0.27% | 2,456,396 | 924,638,822 |
| 2024-01-26 | 3.73 | 3.78 | 3.71 | 3.75 | +0.27% | 3,179,465 | 1,191,565,002 |
| 2024-01-25 | 3.66 | 3.75 | 3.64 | 3.74 | +2.19% | 3,098,538 | 1,150,401,966 |
| 2024-01-24 | 3.59 | 3.67 | 3.53 | 3.66 | +2.23% | 2,687,910 | 967,834,694 |
| 2024-01-23 | 3.57 | 3.62 | 3.53 | 3.58 | 0% | 2,824,211 | 1,008,330,680 |
| 2024-01-22 | 3.65 | 3.67 | 3.55 | 3.58 | -1.92% | 3,475,040 | 1,259,434,991 |
| 2024-01-19 | 3.65 | 3.69 | 3.6 | 3.65 | -0.54% | 3,069,075 | 1,118,105,654 |
| 2024-01-18 | 3.68 | 3.69 | 3.54 | 3.67 | -0.27% | 4,907,115 | 1,770,996,795 |
| 2024-01-17 | 3.72 | 3.73 | 3.68 | 3.68 | -1.34% | 2,229,706 | 826,388,162 |
| 2024-01-16 | 3.73 | 3.74 | 3.66 | 3.73 | +0.27% | 3,106,561 | 1,149,691,608 |
| 2024-01-15 | 3.7 | 3.75 | 3.69 | 3.72 | 0% | 1,938,640 | 721,545,641 |
| 2024-01-12 | 3.75 | 3.77 | 3.71 | 3.72 | -1.06% | 2,234,979 | 835,198,125 |
| 2024-01-11 | 3.73 | 3.77 | 3.71 | 3.76 | +1.08% | 2,285,452 | 855,965,250 |
| 2024-01-10 | 3.77 | 3.78 | 3.71 | 3.72 | -1.59% | 3,129,385 | 1,168,411,121 |
| 2024-01-09 | 3.86 | 3.92 | 3.76 | 3.78 | -2.58% | 4,381,968 | 1,677,063,516 |
| 2024-01-08 | 3.82 | 3.97 | 3.81 | 3.88 | +2.37% | 6,017,056 | 2,346,299,630 |
| 2024-01-05 | 3.8 | 3.85 | 3.77 | 3.79 | -0.26% | 2,825,272 | 1,078,996,758 |
| 2024-01-04 | 3.84 | 3.85 | 3.77 | 3.8 | -1.3% | 2,608,495 | 990,575,367 |
| 2024-01-03 | 3.86 | 3.89 | 3.82 | 3.85 | -0.52% | 2,647,721 | 1,019,815,022 |
| 2024-01-02 | 3.89 | 3.9 | 3.84 | 3.87 | -0.77% | 3,106,372 | 1,201,721,504 |
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：