股票概览
4.02
+1.01%
+0.04
3.98
开盘价
4.03
最高价
3.95
最低价
487,466
成交量
数据更新至: 2025-03-25
技术指标
3.99
MA5 (5日均线)
3.95
MA10 (10日均线)
3.87
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 | 3.98 | 4.03 | 3.95 | 4.02 | +1.01% | 487,466 | 195,103,960 |
| 2025-03-24 | 3.98 | 4.01 | 3.94 | 3.98 | 0% | 593,964 | 235,923,502 |
| 2025-03-21 | 3.96 | 4.02 | 3.96 | 3.98 | +0.51% | 721,593 | 287,928,311 |
| 2025-03-20 | 3.99 | 4.02 | 3.95 | 3.96 | -0.75% | 616,828 | 245,790,596 |
| 2025-03-19 | 3.92 | 4 | 3.9 | 3.99 | +1.79% | 661,601 | 261,948,859 |
| 2025-03-18 | 3.95 | 3.97 | 3.9 | 3.92 | -0.76% | 525,643 | 205,983,451 |
| 2025-03-17 | 3.93 | 4 | 3.92 | 3.95 | +0.51% | 816,808 | 324,261,932 |
| 2025-03-14 | 3.91 | 3.95 | 3.88 | 3.93 | +0.51% | 974,063 | 382,007,062 |
| 2025-03-13 | 3.83 | 3.92 | 3.82 | 3.91 | +2.09% | 1,324,429 | 513,187,673 |
| 2025-03-12 | 3.85 | 3.85 | 3.81 | 3.83 | -0.52% | 603,356 | 231,017,477 |
| 2025-03-11 | 3.81 | 3.85 | 3.8 | 3.85 | +0.79% | 561,527 | 215,130,034 |
| 2025-03-10 | 3.81 | 3.85 | 3.8 | 3.82 | +0.26% | 591,055 | 225,753,043 |
| 2025-03-07 | 3.83 | 3.84 | 3.78 | 3.81 | -0.78% | 750,881 | 285,978,112 |
| 2025-03-06 | 3.89 | 3.89 | 3.81 | 3.84 | -1.29% | 1,121,163 | 429,059,901 |
| 2025-03-05 | 3.78 | 3.9 | 3.77 | 3.89 | +3.18% | 1,478,627 | 569,394,874 |
| 2025-03-04 | 3.72 | 3.79 | 3.71 | 3.77 | +1.89% | 1,085,671 | 407,302,668 |
| 2025-03-03 | 3.73 | 3.74 | 3.7 | 3.7 | -0.8% | 738,253 | 274,384,283 |
| 2025-02-28 | 3.73 | 3.77 | 3.71 | 3.73 | -0.27% | 932,221 | 348,251,786 |
| 2025-02-27 | 3.73 | 3.75 | 3.72 | 3.74 | -0.27% | 797,312 | 297,519,289 |
| 2025-02-26 | 3.76 | 3.78 | 3.72 | 3.75 | -0.79% | 1,033,128 | 386,601,425 |
| 2025-02-25 | 3.73 | 3.84 | 3.72 | 3.78 | +1.07% | 1,473,331 | 558,191,102 |
| 2025-02-24 | 3.81 | 3.83 | 3.71 | 3.74 | -3.11% | 2,084,076 | 784,175,021 |
| 2025-02-21 | 3.9 | 3.95 | 3.78 | 3.86 | -6.54% | 3,028,191 | 1,172,328,163 |
| 2025-02-10 | 4.16 | 4.18 | 4.12 | 4.13 | -0.96% | 537,121 | 222,436,792 |
| 2025-02-07 | 4.14 | 4.18 | 4.13 | 4.17 | +0.48% | 504,267 | 209,419,824 |
| 2025-02-06 | 4.14 | 4.16 | 4.12 | 4.15 | 0% | 412,894 | 170,700,015 |
| 2025-02-05 | 4.21 | 4.21 | 4.13 | 4.15 | -0.95% | 446,882 | 185,650,687 |
| 2025-01-27 | 4.11 | 4.22 | 4.11 | 4.19 | +1.95% | 686,343 | 286,970,225 |
| 2025-01-24 | 4.1 | 4.12 | 4.07 | 4.11 | +0.24% | 372,229 | 152,711,751 |
| 2025-01-23 | 4.12 | 4.17 | 4.09 | 4.1 | +0.24% | 439,129 | 181,573,341 |
| 2025-01-22 | 4.1 | 4.12 | 4.06 | 4.09 | -0.49% | 364,070 | 148,726,364 |
| 2025-01-21 | 4.15 | 4.15 | 4.1 | 4.11 | -0.48% | 301,580 | 124,126,460 |
| 2025-01-20 | 4.16 | 4.2 | 4.12 | 4.13 | -0.72% | 463,226 | 192,429,004 |
| 2025-01-17 | 4.16 | 4.17 | 4.12 | 4.16 | +0.24% | 338,449 | 140,390,949 |
| 2025-01-16 | 4.15 | 4.18 | 4.13 | 4.15 | +0.24% | 359,282 | 149,379,167 |
| 2025-01-15 | 4.14 | 4.18 | 4.11 | 4.14 | 0% | 341,074 | 141,489,162 |
| 2025-01-14 | 4.08 | 4.16 | 4.07 | 4.14 | +1.47% | 470,017 | 194,068,972 |
| 2025-01-13 | 4.07 | 4.11 | 4.06 | 4.08 | -0.73% | 431,585 | 175,958,010 |
| 2025-01-10 | 4.11 | 4.13 | 4.06 | 4.11 | -0.24% | 505,676 | 207,572,272 |
| 2025-01-09 | 4.21 | 4.21 | 4.11 | 4.12 | -2.14% | 528,232 | 218,942,795 |
| 2025-01-08 | 4.2 | 4.24 | 4.15 | 4.21 | +0.48% | 520,872 | 218,574,948 |
| 2025-01-07 | 4.25 | 4.26 | 4.16 | 4.19 | -1.64% | 551,629 | 231,617,065 |
| 2025-01-06 | 4.24 | 4.28 | 4.2 | 4.26 | +0.71% | 546,509 | 231,769,720 |
| 2025-01-03 | 4.25 | 4.3 | 4.21 | 4.23 | -0.24% | 643,863 | 274,029,021 |
| 2025-01-02 | 4.34 | 4.36 | 4.21 | 4.24 | -2.08% | 740,669 | 317,897,133 |
| 2024-12-31 | 4.38 | 4.42 | 4.32 | 4.33 | -1.14% | 702,454 | 306,434,360 |
| 2024-12-30 | 4.37 | 4.39 | 4.36 | 4.38 | +0.23% | 589,181 | 257,925,405 |
| 2024-12-27 | 4.34 | 4.38 | 4.32 | 4.37 | +0.69% | 612,498 | 266,790,678 |
| 2024-12-26 | 4.44 | 4.44 | 4.33 | 4.34 | -2.25% | 755,623 | 330,118,322 |
| 2024-12-25 | 4.45 | 4.46 | 4.41 | 4.44 | 0% | 378,097 | 167,744,614 |
| 2024-12-24 | 4.4 | 4.45 | 4.38 | 4.44 | +0.68% | 426,404 | 188,602,670 |
| 2024-12-23 | 4.36 | 4.45 | 4.34 | 4.41 | +1.15% | 631,722 | 278,399,029 |
| 2024-12-20 | 4.42 | 4.44 | 4.34 | 4.36 | -1.36% | 497,940 | 217,996,631 |
| 2024-12-19 | 4.48 | 4.51 | 4.4 | 4.42 | -1.78% | 605,046 | 268,276,723 |
| 2024-12-18 | 4.47 | 4.53 | 4.45 | 4.5 | +0.9% | 603,428 | 272,168,964 |
| 2024-12-17 | 4.49 | 4.53 | 4.44 | 4.46 | -0.67% | 624,367 | 279,929,636 |
| 2024-12-16 | 4.43 | 4.5 | 4.42 | 4.49 | +1.35% | 834,214 | 373,723,247 |
| 2024-12-13 | 4.44 | 4.46 | 4.39 | 4.43 | -0.23% | 832,334 | 368,921,621 |
| 2024-12-12 | 4.43 | 4.46 | 4.41 | 4.44 | 0% | 535,891 | 237,806,956 |
| 2024-12-11 | 4.37 | 4.44 | 4.36 | 4.44 | +1.6% | 668,072 | 295,231,888 |
| 2024-12-10 | 4.48 | 4.48 | 4.37 | 4.37 | -0.91% | 773,074 | 340,581,394 |
| 2024-12-09 | 4.37 | 4.44 | 4.36 | 4.41 | +0.68% | 692,791 | 305,240,119 |
| 2024-12-06 | 4.3 | 4.39 | 4.29 | 4.38 | +2.1% | 766,525 | 333,479,285 |
| 2024-12-05 | 4.34 | 4.35 | 4.29 | 4.29 | -1.38% | 528,355 | 227,961,943 |
| 2024-12-04 | 4.3 | 4.37 | 4.28 | 4.35 | +0.93% | 797,155 | 345,377,526 |
| 2024-12-03 | 4.26 | 4.31 | 4.24 | 4.31 | +1.17% | 701,790 | 299,908,132 |
| 2024-12-02 | 4.23 | 4.28 | 4.22 | 4.26 | +0.47% | 667,800 | 283,788,334 |
| 2024-11-29 | 4.24 | 4.26 | 4.23 | 4.24 | 0% | 535,127 | 227,304,134 |
| 2024-11-28 | 4.28 | 4.29 | 4.23 | 4.24 | -1.17% | 398,857 | 169,758,599 |
| 2024-11-27 | 4.25 | 4.29 | 4.18 | 4.29 | +0.94% | 547,139 | 232,034,424 |
| 2024-11-26 | 4.24 | 4.27 | 4.21 | 4.25 | +0.24% | 392,876 | 166,719,199 |
| 2024-11-25 | 4.29 | 4.31 | 4.21 | 4.24 | -0.93% | 515,580 | 219,592,094 |
| 2024-11-22 | 4.4 | 4.44 | 4.27 | 4.28 | -2.95% | 863,587 | 375,586,431 |
| 2024-11-21 | 4.4 | 4.43 | 4.38 | 4.41 | 0% | 442,626 | 194,767,088 |
| 2024-11-20 | 4.39 | 4.42 | 4.37 | 4.41 | +0.46% | 474,417 | 208,459,018 |
| 2024-11-19 | 4.42 | 4.42 | 4.35 | 4.39 | -0.45% | 526,910 | 230,882,010 |
| 2024-11-18 | 4.37 | 4.46 | 4.37 | 4.41 | +0.92% | 776,251 | 343,300,249 |
| 2024-11-15 | 4.39 | 4.43 | 4.36 | 4.37 | -0.46% | 546,029 | 239,847,039 |
| 2024-11-14 | 4.45 | 4.48 | 4.39 | 4.39 | -1.35% | 627,745 | 278,084,501 |
| 2024-11-13 | 4.42 | 4.47 | 4.41 | 4.45 | +0.68% | 464,152 | 206,554,333 |
| 2024-11-12 | 4.48 | 4.51 | 4.41 | 4.42 | -1.34% | 705,488 | 314,189,451 |
| 2024-11-11 | 4.5 | 4.51 | 4.43 | 4.48 | -0.67% | 713,715 | 318,724,834 |
| 2024-11-08 | 4.58 | 4.62 | 4.5 | 4.51 | -1.1% | 1,009,530 | 459,295,838 |
| 2024-11-07 | 4.46 | 4.56 | 4.45 | 4.56 | +1.79% | 843,474 | 381,711,585 |
| 2024-11-06 | 4.54 | 4.54 | 4.46 | 4.48 | -1.32% | 732,880 | 329,796,167 |
| 2024-11-05 | 4.48 | 4.54 | 4.47 | 4.54 | +1.11% | 714,037 | 321,916,743 |
| 2024-11-04 | 4.5 | 4.51 | 4.44 | 4.49 | -0.22% | 588,690 | 263,001,662 |
| 2024-11-01 | 4.46 | 4.55 | 4.41 | 4.5 | +0.9% | 886,360 | 397,689,550 |
| 2024-10-31 | 4.43 | 4.5 | 4.41 | 4.46 | +0.45% | 693,767 | 308,548,024 |
| 2024-10-30 | 4.45 | 4.49 | 4.38 | 4.44 | -0.67% | 758,695 | 335,772,838 |
| 2024-10-29 | 4.61 | 4.64 | 4.46 | 4.47 | -2.61% | 1,008,073 | 455,295,213 |
| 2024-10-28 | 4.55 | 4.6 | 4.5 | 4.59 | +0.44% | 705,072 | 320,951,540 |
| 2024-10-25 | 4.63 | 4.64 | 4.55 | 4.57 | -1.3% | 825,264 | 378,425,057 |
| 2024-10-24 | 4.6 | 4.64 | 4.57 | 4.63 | 0% | 498,263 | 230,210,125 |
| 2024-10-23 | 4.64 | 4.67 | 4.58 | 4.63 | +0.22% | 767,807 | 354,526,994 |
| 2024-10-22 | 4.54 | 4.64 | 4.53 | 4.62 | +2.67% | 1,112,128 | 511,640,643 |
| 2024-10-21 | 4.56 | 4.58 | 4.48 | 4.5 | -1.1% | 746,329 | 336,476,044 |
| 2024-10-18 | 4.52 | 4.61 | 4.48 | 4.55 | +0.89% | 741,910 | 336,976,659 |
| 2024-10-17 | 4.57 | 4.62 | 4.51 | 4.51 | -1.31% | 528,580 | 240,518,436 |
| 2024-10-16 | 4.5 | 4.61 | 4.5 | 4.57 | +0.88% | 691,169 | 315,406,660 |
| 2024-10-15 | 4.68 | 4.75 | 4.53 | 4.53 | -3% | 1,265,241 | 584,735,994 |
| 2024-10-14 | 4.6 | 4.72 | 4.56 | 4.67 | +2.19% | 881,125 | 409,343,806 |
| 2024-10-11 | 4.69 | 4.72 | 4.53 | 4.57 | -2.77% | 947,815 | 437,804,227 |
| 2024-10-10 | 4.56 | 4.82 | 4.56 | 4.7 | +3.75% | 1,429,438 | 670,791,911 |
| 2024-10-09 | 4.67 | 4.71 | 4.49 | 4.53 | -4.23% | 1,501,167 | 689,745,106 |
| 2024-10-08 | 5.19 | 5.25 | 4.63 | 4.73 | -1.46% | 2,652,987 | 1,295,326,435 |
| 2024-09-30 | 4.62 | 4.88 | 4.59 | 4.8 | +5.26% | 2,068,294 | 977,240,343 |
| 2024-09-27 | 4.55 | 4.57 | 4.48 | 4.56 | +1.56% | 696,742 | 315,307,760 |
| 2024-09-26 | 4.43 | 4.5 | 4.37 | 4.49 | +0.9% | 823,341 | 364,662,567 |
| 2024-09-25 | 4.43 | 4.51 | 4.41 | 4.45 | +1.14% | 892,743 | 398,170,893 |
| 2024-09-24 | 4.32 | 4.41 | 4.27 | 4.4 | +2.56% | 863,183 | 375,260,797 |
| 2024-09-23 | 4.16 | 4.32 | 4.15 | 4.29 | +2.88% | 706,183 | 301,068,588 |
| 2024-09-20 | 4.13 | 4.18 | 4.1 | 4.17 | +0.97% | 495,475 | 204,803,163 |
| 2024-09-19 | 4.15 | 4.16 | 4.05 | 4.13 | -0.24% | 523,331 | 214,865,940 |
| 2024-09-18 | 4.05 | 4.14 | 4.05 | 4.14 | +1.97% | 434,916 | 178,450,811 |
| 2024-09-13 | 4.03 | 4.1 | 4.02 | 4.06 | +0.5% | 512,294 | 208,601,382 |
| 2024-09-12 | 4.02 | 4.09 | 4.02 | 4.04 | +1% | 611,463 | 247,848,168 |
| 2024-09-11 | 4.1 | 4.12 | 3.96 | 4 | -3.15% | 1,048,792 | 420,530,417 |
| 2024-09-10 | 4.16 | 4.19 | 4.08 | 4.13 | -0.24% | 409,588 | 168,702,680 |
| 2024-09-09 | 4.25 | 4.26 | 4.12 | 4.14 | -2.82% | 526,610 | 219,464,332 |
| 2024-09-06 | 4.31 | 4.35 | 4.25 | 4.26 | -1.62% | 307,856 | 132,354,357 |
| 2024-09-05 | 4.35 | 4.38 | 4.3 | 4.33 | -0.46% | 330,476 | 143,176,843 |
| 2024-09-04 | 4.33 | 4.37 | 4.29 | 4.35 | 0% | 378,378 | 164,299,493 |
| 2024-09-03 | 4.38 | 4.44 | 4.3 | 4.35 | -0.46% | 549,867 | 239,336,738 |
| 2024-09-02 | 4.28 | 4.42 | 4.26 | 4.37 | +2.34% | 843,390 | 369,339,470 |
| 2024-08-30 | 4.29 | 4.33 | 4.23 | 4.27 | -0.47% | 561,949 | 240,904,679 |
| 2024-08-29 | 4.32 | 4.35 | 4.28 | 4.29 | -0.69% | 477,520 | 205,995,466 |
| 2024-08-28 | 4.28 | 4.35 | 4.27 | 4.32 | +0.7% | 595,190 | 256,840,574 |
| 2024-08-27 | 4.28 | 4.29 | 4.23 | 4.29 | +0.47% | 511,116 | 218,095,006 |
| 2024-08-26 | 4.12 | 4.28 | 4.11 | 4.27 | +5.43% | 1,286,153 | 543,582,721 |
| 2024-08-23 | 4.07 | 4.09 | 4.02 | 4.05 | -0.49% | 331,819 | 134,412,500 |
| 2024-08-22 | 4.04 | 4.1 | 4.02 | 4.07 | +0.74% | 313,790 | 127,688,288 |
| 2024-08-21 | 4.08 | 4.09 | 4 | 4.04 | -0.98% | 450,259 | 181,628,949 |
| 2024-08-20 | 4.19 | 4.2 | 4.04 | 4.08 | -2.39% | 588,685 | 240,838,106 |
| 2024-08-19 | 4.16 | 4.22 | 4.15 | 4.18 | +0.48% | 392,935 | 164,730,210 |
| 2024-08-16 | 4.22 | 4.24 | 4.14 | 4.16 | -1.42% | 506,763 | 211,531,174 |
| 2024-08-15 | 4.18 | 4.22 | 4.15 | 4.22 | +0.96% | 360,754 | 151,635,926 |
| 2024-08-14 | 4.15 | 4.21 | 4.12 | 4.18 | +0.97% | 518,213 | 216,750,734 |
| 2024-08-13 | 4.14 | 4.17 | 4.11 | 4.14 | 0% | 334,880 | 138,599,509 |
| 2024-08-12 | 4.12 | 4.15 | 4.09 | 4.14 | +0.24% | 513,717 | 211,611,091 |
| 2024-08-09 | 4.14 | 4.19 | 4.13 | 4.13 | +0.24% | 420,690 | 174,607,202 |
| 2024-08-08 | 4.08 | 4.15 | 4.03 | 4.12 | +0.73% | 665,941 | 272,497,491 |
| 2024-08-07 | 4.07 | 4.12 | 4.06 | 4.09 | +0.49% | 547,654 | 224,003,915 |
| 2024-08-06 | 4.12 | 4.17 | 4.03 | 4.07 | -0.49% | 747,730 | 305,288,078 |
| 2024-08-05 | 4.2 | 4.22 | 4.09 | 4.09 | -3.08% | 666,510 | 276,498,972 |
| 2024-08-02 | 4.23 | 4.25 | 4.2 | 4.22 | -0.94% | 413,825 | 174,610,796 |
| 2024-08-01 | 4.29 | 4.34 | 4.25 | 4.26 | -0.7% | 463,304 | 198,549,847 |
| 2024-07-31 | 4.23 | 4.29 | 4.18 | 4.29 | +1.18% | 562,460 | 238,654,742 |
| 2024-07-30 | 4.35 | 4.35 | 4.22 | 4.24 | -2.3% | 509,442 | 216,906,625 |
| 2024-07-29 | 4.27 | 4.37 | 4.26 | 4.34 | +1.88% | 550,532 | 238,222,521 |
| 2024-07-26 | 4.31 | 4.31 | 4.2 | 4.26 | -3.62% | 513,615 | 217,428,222 |
| 2024-07-25 | 4.51 | 4.52 | 4.38 | 4.42 | -0.9% | 604,522 | 268,577,630 |
| 2024-07-24 | 4.31 | 4.52 | 4.31 | 4.46 | +3.24% | 1,000,412 | 444,716,081 |
| 2024-07-23 | 4.41 | 4.44 | 4.32 | 4.32 | -2.04% | 547,836 | 239,401,414 |
| 2024-07-22 | 4.48 | 4.49 | 4.38 | 4.41 | -1.56% | 412,811 | 182,410,463 |
| 2024-07-19 | 4.46 | 4.52 | 4.45 | 4.48 | -0.22% | 495,926 | 222,453,806 |
| 2024-07-18 | 4.4 | 4.49 | 4.36 | 4.49 | +2.05% | 658,291 | 292,465,286 |
| 2024-07-17 | 4.56 | 4.57 | 4.39 | 4.4 | -3.72% | 1,112,179 | 494,837,309 |
| 2024-07-16 | 4.56 | 4.62 | 4.53 | 4.57 | +0.44% | 468,805 | 214,008,528 |
| 2024-07-15 | 4.52 | 4.59 | 4.46 | 4.55 | +0.44% | 620,463 | 281,963,542 |
| 2024-07-12 | 4.61 | 4.69 | 4.53 | 4.53 | -2.37% | 787,672 | 361,705,319 |
| 2024-07-11 | 4.68 | 4.7 | 4.54 | 4.64 | 0% | 847,388 | 389,467,386 |
| 2024-07-10 | 4.85 | 4.87 | 4.62 | 4.64 | -4.33% | 1,043,867 | 491,179,003 |
| 2024-07-09 | 4.74 | 4.85 | 4.69 | 4.85 | +2.97% | 892,718 | 426,800,687 |
| 2024-07-08 | 4.65 | 4.76 | 4.62 | 4.71 | +1.07% | 737,097 | 347,042,105 |
| 2024-07-05 | 4.7 | 4.71 | 4.6 | 4.66 | -0.85% | 522,403 | 242,494,608 |
| 2024-07-04 | 4.73 | 4.77 | 4.69 | 4.7 | -0.63% | 442,443 | 209,136,932 |
| 2024-07-03 | 4.77 | 4.79 | 4.7 | 4.73 | -1.05% | 478,887 | 226,886,967 |
| 2024-07-02 | 4.74 | 4.78 | 4.71 | 4.78 | +0.84% | 633,074 | 300,742,682 |
| 2024-07-01 | 4.65 | 4.76 | 4.63 | 4.74 | +2.16% | 829,787 | 391,321,531 |
| 2024-06-28 | 4.47 | 4.67 | 4.45 | 4.64 | +3.57% | 1,272,619 | 583,576,352 |
| 2024-06-27 | 4.53 | 4.6 | 4.46 | 4.48 | -0.88% | 659,126 | 298,183,840 |
| 2024-06-26 | 4.49 | 4.53 | 4.41 | 4.52 | +0.44% | 593,405 | 264,999,257 |
| 2024-06-25 | 4.49 | 4.52 | 4.47 | 4.5 | +0.22% | 462,326 | 207,636,713 |
| 2024-06-24 | 4.53 | 4.55 | 4.47 | 4.49 | -1.1% | 581,439 | 261,985,657 |
| 2024-06-21 | 4.6 | 4.63 | 4.52 | 4.54 | -1.09% | 664,503 | 303,021,976 |
| 2024-06-20 | 4.56 | 4.61 | 4.54 | 4.59 | +0.66% | 632,814 | 289,803,790 |
| 2024-06-19 | 4.55 | 4.59 | 4.53 | 4.56 | -0.22% | 477,343 | 217,630,234 |
| 2024-06-18 | 4.58 | 4.6 | 4.51 | 4.57 | -0.22% | 643,641 | 293,418,875 |
| 2024-06-17 | 4.59 | 4.64 | 4.54 | 4.58 | -0.65% | 698,922 | 320,500,028 |
| 2024-06-14 | 4.7 | 4.74 | 4.6 | 4.61 | -1.91% | 982,054 | 457,682,239 |
| 2024-06-13 | 4.71 | 4.77 | 4.65 | 4.7 | +0.21% | 797,599 | 375,886,409 |
| 2024-06-12 | 4.6 | 4.71 | 4.57 | 4.69 | +1.74% | 781,589 | 363,904,677 |
| 2024-06-11 | 4.76 | 4.78 | 4.56 | 4.61 | -2.95% | 1,184,506 | 549,914,202 |
| 2024-06-07 | 4.68 | 4.75 | 4.66 | 4.75 | +1.28% | 870,486 | 409,184,855 |
| 2024-06-06 | 4.62 | 4.77 | 4.61 | 4.69 | +1.52% | 1,240,251 | 581,909,146 |
| 2024-06-05 | 4.63 | 4.67 | 4.6 | 4.62 | -0.43% | 670,602 | 310,600,245 |
| 2024-06-04 | 4.55 | 4.65 | 4.53 | 4.64 | +1.53% | 854,099 | 391,758,761 |
| 2024-06-03 | 4.55 | 4.6 | 4.5 | 4.57 | +0.66% | 788,542 | 358,941,193 |
| 2024-05-31 | 4.57 | 4.6 | 4.54 | 4.54 | -0.44% | 668,061 | 304,650,776 |
| 2024-05-30 | 4.65 | 4.66 | 4.54 | 4.56 | -2.15% | 918,979 | 423,077,460 |
| 2024-05-29 | 4.63 | 4.68 | 4.57 | 4.66 | +0.22% | 897,291 | 415,533,570 |
| 2024-05-28 | 4.64 | 4.7 | 4.62 | 4.65 | +0.43% | 1,206,256 | 561,942,662 |
| 2024-05-27 | 4.58 | 4.65 | 4.54 | 4.63 | +1.09% | 1,235,223 | 569,487,762 |
| 2024-05-24 | 4.45 | 4.63 | 4.44 | 4.58 | +2.69% | 1,667,405 | 763,613,416 |
| 2024-05-23 | 4.5 | 4.55 | 4.45 | 4.46 | -1.11% | 777,423 | 349,286,334 |
| 2024-05-22 | 4.52 | 4.58 | 4.5 | 4.51 | -0.22% | 821,931 | 372,692,279 |
| 2024-05-21 | 4.54 | 4.54 | 4.49 | 4.52 | -0.66% | 648,255 | 292,595,519 |
| 2024-05-20 | 4.45 | 4.55 | 4.43 | 4.55 | +2.25% | 1,041,564 | 468,138,024 |
| 2024-05-17 | 4.42 | 4.47 | 4.41 | 4.45 | +0.68% | 648,380 | 287,799,968 |
| 2024-05-16 | 4.5 | 4.51 | 4.41 | 4.42 | -2% | 925,168 | 412,227,235 |
| 2024-05-15 | 4.57 | 4.61 | 4.47 | 4.51 | -1.74% | 966,896 | 437,319,871 |
| 2024-05-14 | 4.6 | 4.62 | 4.55 | 4.59 | -1.08% | 1,110,035 | 508,474,565 |
| 2024-05-13 | 4.62 | 4.68 | 4.54 | 4.64 | +0.65% | 1,435,431 | 661,493,658 |
| 2024-05-10 | 4.51 | 4.61 | 4.51 | 4.61 | +1.99% | 1,088,654 | 497,580,549 |
| 2024-05-09 | 4.44 | 4.53 | 4.42 | 4.52 | +1.8% | 928,657 | 416,433,623 |
| 2024-05-08 | 4.42 | 4.5 | 4.41 | 4.44 | +0.23% | 849,497 | 378,250,249 |
| 2024-05-07 | 4.46 | 4.5 | 4.4 | 4.43 | -0.89% | 1,026,709 | 456,294,845 |
| 2024-05-06 | 4.38 | 4.47 | 4.34 | 4.47 | +2.29% | 1,270,387 | 560,039,158 |
| 2024-04-30 | 4.36 | 4.44 | 4.34 | 4.37 | 0% | 1,268,282 | 556,027,533 |
| 2024-04-29 | 4.53 | 4.53 | 4.33 | 4.37 | -2.67% | 1,829,309 | 800,676,036 |
| 2024-04-26 | 4.42 | 4.53 | 4.42 | 4.49 | +0.9% | 1,254,840 | 561,238,236 |
| 2024-04-25 | 4.45 | 4.49 | 4.43 | 4.45 | -0.67% | 732,436 | 326,432,876 |
| 2024-04-24 | 4.49 | 4.56 | 4.45 | 4.48 | +0.67% | 1,063,896 | 478,001,372 |
| 2024-04-23 | 4.45 | 4.49 | 4.38 | 4.45 | -1.11% | 1,080,264 | 479,543,279 |
| 2024-04-22 | 4.55 | 4.65 | 4.45 | 4.5 | -2.17% | 1,244,576 | 563,953,594 |
| 2024-04-19 | 4.67 | 4.74 | 4.55 | 4.6 | -1.71% | 1,669,142 | 773,064,077 |
| 2024-04-18 | 4.79 | 4.85 | 4.63 | 4.68 | -4.68% | 2,648,306 | 1,250,400,319 |
| 2024-04-17 | 4.88 | 4.92 | 4.8 | 4.91 | +0.41% | 967,644 | 469,933,657 |
| 2024-04-16 | 4.94 | 4.98 | 4.83 | 4.89 | -1.21% | 1,003,350 | 492,731,271 |
| 2024-04-15 | 4.83 | 4.98 | 4.77 | 4.95 | +2.91% | 1,174,111 | 574,316,200 |
| 2024-04-12 | 4.82 | 4.85 | 4.78 | 4.81 | -0.21% | 674,219 | 324,591,904 |
| 2024-04-11 | 4.67 | 4.87 | 4.64 | 4.82 | +3.21% | 1,344,699 | 643,644,380 |
| 2024-04-10 | 4.65 | 4.73 | 4.64 | 4.67 | +0.43% | 884,752 | 414,519,548 |
| 2024-04-09 | 4.74 | 4.75 | 4.64 | 4.65 | -1.9% | 949,580 | 444,262,096 |
| 2024-04-08 | 4.68 | 4.81 | 4.67 | 4.74 | +1.28% | 1,004,630 | 477,420,438 |
| 2024-04-03 | 4.69 | 4.7 | 4.6 | 4.68 | 0% | 612,125 | 284,928,742 |
| 2024-04-02 | 4.63 | 4.74 | 4.62 | 4.68 | +0.65% | 842,130 | 394,687,304 |
| 2024-04-01 | 4.65 | 4.7 | 4.59 | 4.65 | +1.09% | 850,155 | 394,948,992 |
| 2024-03-29 | 4.44 | 4.6 | 4.43 | 4.6 | +3.6% | 872,053 | 394,210,683 |
| 2024-03-28 | 4.43 | 4.47 | 4.37 | 4.44 | +0.23% | 685,924 | 303,231,157 |
| 2024-03-27 | 4.44 | 4.49 | 4.4 | 4.43 | 0% | 635,528 | 282,894,238 |
| 2024-03-26 | 4.45 | 4.48 | 4.38 | 4.43 | -0.67% | 640,273 | 283,198,038 |
| 2024-03-25 | 4.4 | 4.52 | 4.38 | 4.46 | +0.9% | 755,506 | 337,864,196 |
| 2024-03-22 | 4.45 | 4.49 | 4.4 | 4.42 | -0.9% | 490,162 | 217,341,128 |
| 2024-03-21 | 4.45 | 4.49 | 4.41 | 4.46 | +0.22% | 647,256 | 288,096,959 |
| 2024-03-20 | 4.45 | 4.5 | 4.38 | 4.45 | 0% | 539,377 | 240,109,608 |
| 2024-03-19 | 4.5 | 4.55 | 4.43 | 4.45 | -1.33% | 858,001 | 383,982,412 |
| 2024-03-18 | 4.5 | 4.56 | 4.44 | 4.51 | 0% | 871,397 | 390,853,432 |
| 2024-03-15 | 4.49 | 4.56 | 4.45 | 4.51 | +0.45% | 886,046 | 399,255,520 |
| 2024-03-14 | 4.44 | 4.53 | 4.42 | 4.49 | +0.9% | 798,472 | 358,029,102 |
| 2024-03-13 | 4.36 | 4.47 | 4.33 | 4.45 | +2.06% | 998,740 | 440,512,764 |
| 2024-03-12 | 4.57 | 4.58 | 4.35 | 4.36 | -5.22% | 1,584,461 | 701,380,568 |
| 2024-03-11 | 4.68 | 4.73 | 4.52 | 4.6 | -0.65% | 1,219,804 | 563,376,088 |
| 2024-03-08 | 4.59 | 4.64 | 4.53 | 4.63 | +1.31% | 967,126 | 444,255,086 |
| 2024-03-07 | 4.57 | 4.66 | 4.55 | 4.57 | -0.22% | 712,675 | 328,027,619 |
| 2024-03-06 | 4.59 | 4.66 | 4.56 | 4.58 | 0% | 794,462 | 365,910,430 |
| 2024-03-05 | 4.52 | 4.62 | 4.5 | 4.58 | +0.88% | 861,510 | 393,959,730 |
| 2024-03-04 | 4.38 | 4.54 | 4.37 | 4.54 | +3.42% | 1,096,055 | 488,825,433 |
| 2024-03-01 | 4.4 | 4.48 | 4.38 | 4.39 | -0.68% | 863,223 | 381,185,233 |
| 2024-02-29 | 4.41 | 4.44 | 4.38 | 4.42 | +0.23% | 901,040 | 397,023,419 |
| 2024-02-28 | 4.33 | 4.47 | 4.29 | 4.41 | +1.61% | 1,289,160 | 565,911,380 |
| 2024-02-27 | 4.28 | 4.37 | 4.27 | 4.34 | +1.4% | 825,688 | 357,423,162 |
| 2024-02-26 | 4.45 | 4.47 | 4.26 | 4.28 | -4.04% | 1,322,465 | 575,295,914 |
| 2024-02-23 | 4.4 | 4.65 | 4.4 | 4.46 | +1.83% | 1,657,701 | 744,190,753 |
| 2024-02-22 | 4.22 | 4.38 | 4.21 | 4.38 | +3.55% | 1,151,171 | 495,758,556 |
| 2024-02-21 | 4.27 | 4.34 | 4.22 | 4.23 | -1.4% | 1,099,536 | 470,784,362 |
| 2024-02-20 | 4.21 | 4.33 | 4.18 | 4.29 | +1.66% | 1,366,007 | 582,634,082 |
| 2024-02-19 | 4.17 | 4.22 | 4.1 | 4.22 | +1.93% | 1,178,749 | 491,711,924 |
| 2024-02-08 | 4.17 | 4.22 | 4.11 | 4.14 | -0.48% | 1,248,598 | 520,649,101 |
| 2024-02-07 | 4.05 | 4.17 | 4.03 | 4.16 | +2.21% | 1,312,745 | 539,248,188 |
| 2024-02-06 | 3.94 | 4.09 | 3.93 | 4.07 | +2.78% | 1,164,567 | 466,604,434 |
| 2024-02-05 | 3.97 | 4.01 | 3.9 | 3.96 | -1% | 1,164,412 | 462,409,108 |
| 2024-02-02 | 3.99 | 4.06 | 3.91 | 4 | +0.25% | 1,074,325 | 430,408,483 |
| 2024-02-01 | 4.03 | 4.08 | 3.98 | 3.99 | -1.48% | 770,481 | 310,281,883 |
| 2024-01-31 | 3.99 | 4.09 | 3.98 | 4.05 | +0.5% | 837,611 | 339,398,475 |
| 2024-01-30 | 4.07 | 4.1 | 4.01 | 4.03 | -1.47% | 644,315 | 261,842,330 |
| 2024-01-29 | 4.11 | 4.15 | 4.07 | 4.09 | 0% | 736,856 | 302,464,275 |
| 2024-01-26 | 4.03 | 4.1 | 4.01 | 4.09 | +1.49% | 665,141 | 270,375,379 |
| 2024-01-25 | 3.96 | 4.04 | 3.95 | 4.03 | +2.28% | 771,515 | 308,656,371 |
| 2024-01-24 | 3.85 | 3.95 | 3.84 | 3.94 | +2.34% | 755,853 | 293,773,427 |
| 2024-01-23 | 3.75 | 3.88 | 3.72 | 3.85 | +1.58% | 701,684 | 266,630,640 |
| 2024-01-22 | 3.9 | 3.91 | 3.74 | 3.79 | -3.56% | 941,401 | 361,347,797 |
| 2024-01-19 | 4 | 4.02 | 3.91 | 3.93 | -1.5% | 577,647 | 228,929,626 |
| 2024-01-18 | 4 | 4.02 | 3.87 | 3.99 | -0.75% | 1,383,578 | 543,192,004 |
| 2024-01-17 | 4.08 | 4.1 | 4.01 | 4.02 | -1.71% | 679,576 | 275,733,904 |
| 2024-01-16 | 4.07 | 4.11 | 4.04 | 4.09 | -0.97% | 906,155 | 369,052,374 |
| 2024-01-15 | 4.06 | 4.15 | 4.05 | 4.13 | +1.47% | 736,495 | 303,095,535 |
| 2024-01-12 | 4.04 | 4.09 | 4.03 | 4.07 | +0.74% | 721,189 | 293,343,216 |
| 2024-01-11 | 4.09 | 4.1 | 4.02 | 4.04 | -1.22% | 894,409 | 362,698,897 |
| 2024-01-10 | 4.1 | 4.12 | 4.06 | 4.09 | -0.49% | 535,849 | 219,079,733 |
| 2024-01-09 | 4.11 | 4.14 | 4.05 | 4.11 | 0% | 781,141 | 319,675,237 |
| 2024-01-08 | 4.15 | 4.16 | 4.1 | 4.11 | -0.48% | 740,153 | 305,283,518 |
| 2024-01-05 | 4.13 | 4.22 | 4.11 | 4.13 | +0.73% | 1,343,219 | 558,015,144 |
| 2024-01-04 | 4.07 | 4.1 | 4.04 | 4.1 | +0.99% | 878,790 | 357,901,420 |
| 2024-01-03 | 4.05 | 4.07 | 3.98 | 4.06 | +0.5% | 971,109 | 391,868,738 |
| 2024-01-02 | 3.9 | 4.08 | 3.9 | 4.04 | +3.59% | 1,596,565 | 642,652,768 |
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：