股票概览
5.46
+1.11%
+0.06
5.4
开盘价
5.47
最高价
5.39
最低价
1,253,230
成交量
数据更新至: 2025-03-25
技术指标
5.41
MA5 (5日均线)
5.38
MA10 (10日均线)
5.40
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 | 5.4 | 5.47 | 5.39 | 5.46 | +1.11% | 1,253,230 | 681,398,074 |
| 2025-03-24 | 5.36 | 5.43 | 5.36 | 5.4 | +0.75% | 1,669,882 | 901,449,295 |
| 2025-03-21 | 5.41 | 5.44 | 5.35 | 5.36 | -1.11% | 1,592,606 | 857,626,317 |
| 2025-03-20 | 5.43 | 5.46 | 5.38 | 5.42 | -0.18% | 1,308,246 | 708,161,431 |
| 2025-03-19 | 5.38 | 5.44 | 5.36 | 5.43 | +1.12% | 1,982,753 | 1,072,223,043 |
| 2025-03-18 | 5.38 | 5.39 | 5.34 | 5.37 | 0% | 1,456,673 | 782,036,213 |
| 2025-03-17 | 5.36 | 5.39 | 5.34 | 5.37 | +0.19% | 1,507,440 | 809,770,631 |
| 2025-03-14 | 5.34 | 5.38 | 5.32 | 5.36 | +0.56% | 1,906,565 | 1,021,937,162 |
| 2025-03-13 | 5.33 | 5.36 | 5.32 | 5.33 | 0% | 1,460,993 | 779,833,853 |
| 2025-03-12 | 5.37 | 5.38 | 5.33 | 5.33 | -1.11% | 1,450,975 | 775,174,727 |
| 2025-03-11 | 5.36 | 5.39 | 5.34 | 5.39 | +0.37% | 1,632,937 | 875,604,694 |
| 2025-03-10 | 5.41 | 5.42 | 5.35 | 5.37 | -0.74% | 1,589,315 | 854,012,144 |
| 2025-03-07 | 5.44 | 5.46 | 5.41 | 5.41 | -0.55% | 1,352,606 | 734,243,712 |
| 2025-03-06 | 5.46 | 5.47 | 5.4 | 5.44 | -0.55% | 1,684,126 | 915,264,011 |
| 2025-03-05 | 5.38 | 5.49 | 5.36 | 5.47 | +1.67% | 2,515,765 | 1,370,959,629 |
| 2025-03-04 | 5.41 | 5.44 | 5.37 | 5.38 | -0.74% | 1,497,831 | 810,212,873 |
| 2025-03-03 | 5.41 | 5.44 | 5.32 | 5.42 | +0.37% | 2,424,066 | 1,306,017,886 |
| 2025-02-28 | 5.42 | 5.47 | 5.4 | 5.4 | -0.55% | 2,044,790 | 1,109,711,951 |
| 2025-02-27 | 5.4 | 5.45 | 5.34 | 5.43 | +0.37% | 2,189,283 | 1,182,443,824 |
| 2025-02-26 | 5.35 | 5.42 | 5.34 | 5.41 | +0.93% | 1,765,463 | 951,466,564 |
| 2025-02-25 | 5.42 | 5.44 | 5.33 | 5.36 | -0.92% | 2,524,359 | 1,357,824,106 |
| 2025-02-24 | 5.46 | 5.5 | 5.39 | 5.41 | -0.92% | 2,376,969 | 1,289,430,564 |
| 2025-02-21 | 5.55 | 5.56 | 5.45 | 5.46 | -1.62% | 2,451,668 | 1,345,156,203 |
| 2025-02-20 | 5.52 | 5.58 | 5.51 | 5.55 | +0.36% | 1,457,962 | 808,603,895 |
| 2025-02-19 | 5.53 | 5.6 | 5.51 | 5.53 | -0.54% | 1,733,476 | 961,684,210 |
| 2025-02-18 | 5.42 | 5.58 | 5.42 | 5.56 | +2.21% | 2,491,191 | 1,377,286,414 |
| 2025-02-17 | 5.42 | 5.45 | 5.36 | 5.44 | +0.55% | 1,514,834 | 819,627,891 |
| 2025-02-14 | 5.41 | 5.43 | 5.36 | 5.41 | 0% | 1,504,288 | 811,801,729 |
| 2025-02-13 | 5.38 | 5.44 | 5.37 | 5.41 | +0.19% | 1,480,431 | 801,689,859 |
| 2025-02-12 | 5.38 | 5.42 | 5.33 | 5.4 | +0.37% | 1,508,452 | 811,151,574 |
| 2025-02-11 | 5.28 | 5.38 | 5.27 | 5.38 | +2.09% | 2,077,215 | 1,111,412,193 |
| 2025-02-10 | 5.27 | 5.31 | 5.25 | 5.27 | -0.19% | 1,531,866 | 809,848,899 |
| 2025-02-07 | 5.3 | 5.3 | 5.24 | 5.28 | -0.38% | 2,014,060 | 1,061,023,060 |
| 2025-02-06 | 5.33 | 5.36 | 5.27 | 5.3 | -0.38% | 1,633,365 | 865,776,150 |
| 2025-02-05 | 5.46 | 5.47 | 5.31 | 5.32 | -2.39% | 2,155,638 | 1,154,361,663 |
| 2025-01-27 | 5.32 | 5.49 | 5.32 | 5.45 | +2.64% | 2,312,123 | 1,256,335,259 |
| 2025-01-24 | 5.34 | 5.36 | 5.26 | 5.31 | -0.56% | 1,399,698 | 745,252,155 |
| 2025-01-23 | 5.24 | 5.35 | 5.22 | 5.34 | +0.56% | 2,458,757 | 1,303,707,307 |
| 2025-01-22 | 5.42 | 5.42 | 5.3 | 5.31 | -1.85% | 1,741,167 | 930,656,687 |
| 2025-01-21 | 5.42 | 5.44 | 5.36 | 5.41 | 0% | 1,210,863 | 655,336,683 |
| 2025-01-20 | 5.46 | 5.47 | 5.4 | 5.41 | -0.73% | 1,313,381 | 712,777,937 |
| 2025-01-17 | 5.48 | 5.51 | 5.44 | 5.45 | -0.55% | 1,263,398 | 690,984,849 |
| 2025-01-16 | 5.47 | 5.5 | 5.42 | 5.48 | +0.55% | 1,290,913 | 706,275,803 |
| 2025-01-15 | 5.43 | 5.55 | 5.41 | 5.45 | +0.37% | 1,961,078 | 1,073,577,865 |
| 2025-01-14 | 5.36 | 5.44 | 5.35 | 5.43 | +1.5% | 1,577,528 | 852,334,667 |
| 2025-01-13 | 5.41 | 5.45 | 5.3 | 5.35 | -1.83% | 1,857,741 | 997,327,651 |
| 2025-01-10 | 5.47 | 5.48 | 5.37 | 5.45 | -0.18% | 1,642,009 | 893,317,931 |
| 2025-01-09 | 5.51 | 5.52 | 5.41 | 5.46 | -1.09% | 1,644,781 | 898,201,884 |
| 2025-01-08 | 5.46 | 5.56 | 5.43 | 5.52 | +1.1% | 2,256,535 | 1,243,339,696 |
| 2025-01-07 | 5.39 | 5.48 | 5.34 | 5.46 | +1.3% | 1,858,052 | 1,007,224,911 |
| 2025-01-06 | 5.35 | 5.41 | 5.21 | 5.39 | +0.75% | 2,285,666 | 1,217,417,471 |
| 2025-01-03 | 5.37 | 5.4 | 5.26 | 5.35 | -0.37% | 2,301,716 | 1,226,436,845 |
| 2025-01-02 | 5.51 | 5.56 | 5.33 | 5.37 | -2.54% | 2,678,096 | 1,454,224,689 |
| 2024-12-31 | 5.52 | 5.59 | 5.5 | 5.51 | -0.36% | 2,438,728 | 1,351,634,189 |
| 2024-12-30 | 5.46 | 5.54 | 5.45 | 5.53 | +0.91% | 1,993,781 | 1,097,072,744 |
| 2024-12-27 | 5.49 | 5.54 | 5.36 | 5.48 | -0.36% | 2,109,122 | 1,148,479,336 |
| 2024-12-26 | 5.51 | 5.53 | 5.39 | 5.5 | -0.18% | 2,366,880 | 1,293,578,859 |
| 2024-12-25 | 5.43 | 5.59 | 5.42 | 5.51 | +1.47% | 2,655,333 | 1,463,543,893 |
| 2024-12-24 | 5.38 | 5.44 | 5.34 | 5.43 | +1.31% | 2,108,741 | 1,139,130,773 |
| 2024-12-23 | 5.26 | 5.4 | 5.25 | 5.36 | +1.9% | 2,597,728 | 1,391,033,125 |
| 2024-12-20 | 5.24 | 5.31 | 5.24 | 5.26 | +0.57% | 1,670,060 | 880,002,410 |
| 2024-12-19 | 5.27 | 5.3 | 5.2 | 5.23 | -0.95% | 2,007,497 | 1,056,014,314 |
| 2024-12-18 | 5.28 | 5.34 | 5.25 | 5.28 | 0% | 2,029,799 | 1,073,794,133 |
| 2024-12-17 | 5.27 | 5.32 | 5.25 | 5.28 | +0.38% | 1,826,638 | 963,670,206 |
| 2024-12-16 | 5.19 | 5.3 | 5.19 | 5.26 | +1.54% | 2,345,198 | 1,232,994,986 |
| 2024-12-13 | 5.19 | 5.22 | 5.14 | 5.18 | -0.38% | 2,237,834 | 1,160,504,590 |
| 2024-12-12 | 5.14 | 5.21 | 5.12 | 5.2 | +1.36% | 1,843,781 | 955,408,134 |
| 2024-12-11 | 5.21 | 5.25 | 5.13 | 5.13 | -1.54% | 1,915,186 | 989,982,531 |
| 2024-12-10 | 5.19 | 5.24 | 5.13 | 5.21 | +1.17% | 2,227,808 | 1,156,082,703 |
| 2024-12-09 | 5.1 | 5.17 | 5.07 | 5.15 | +0.98% | 2,093,927 | 1,076,056,485 |
| 2024-12-06 | 5.08 | 5.14 | 5.07 | 5.1 | +0.39% | 2,243,961 | 1,145,783,233 |
| 2024-12-05 | 5.09 | 5.15 | 5.08 | 5.08 | -0.59% | 1,411,084 | 719,955,876 |
| 2024-12-04 | 5.08 | 5.12 | 5.06 | 5.11 | +0.39% | 1,656,670 | 844,457,664 |
| 2024-12-03 | 5.01 | 5.1 | 4.99 | 5.09 | +1.6% | 2,308,576 | 1,166,148,176 |
| 2024-12-02 | 5.01 | 5.02 | 4.96 | 5.01 | 0% | 1,682,689 | 838,891,969 |
| 2024-11-29 | 5.04 | 5.1 | 5.01 | 5.01 | -0.4% | 2,008,632 | 1,014,880,321 |
| 2024-11-28 | 5.02 | 5.06 | 5 | 5.03 | -0.2% | 1,401,859 | 705,571,047 |
| 2024-11-27 | 4.98 | 5.05 | 4.98 | 5.04 | +1% | 2,303,339 | 1,156,796,650 |
| 2024-11-26 | 4.91 | 5 | 4.88 | 4.99 | +1.63% | 1,972,688 | 977,059,179 |
| 2024-11-25 | 4.92 | 4.97 | 4.9 | 4.91 | 0% | 1,714,040 | 846,260,242 |
| 2024-11-22 | 4.96 | 4.98 | 4.91 | 4.91 | -1.01% | 1,580,135 | 780,729,305 |
| 2024-11-21 | 4.95 | 4.98 | 4.94 | 4.96 | 0% | 1,057,666 | 523,785,910 |
| 2024-11-20 | 4.98 | 5 | 4.94 | 4.96 | -0.4% | 1,695,159 | 842,721,892 |
| 2024-11-19 | 5.01 | 5.05 | 4.91 | 4.98 | -0.4% | 2,543,577 | 1,268,152,728 |
| 2024-11-18 | 4.88 | 5.03 | 4.88 | 5 | +2.88% | 4,371,190 | 2,181,676,739 |
| 2024-11-15 | 4.83 | 4.9 | 4.79 | 4.86 | +0.41% | 2,699,257 | 1,311,011,436 |
| 2024-11-14 | 4.8 | 4.86 | 4.78 | 4.84 | +0.41% | 2,229,950 | 1,076,933,147 |
| 2024-11-13 | 4.79 | 4.83 | 4.78 | 4.82 | +0.63% | 1,398,411 | 672,646,397 |
| 2024-11-12 | 4.81 | 4.85 | 4.79 | 4.79 | -0.42% | 1,765,403 | 849,353,304 |
| 2024-11-11 | 4.84 | 4.84 | 4.8 | 4.81 | -1.03% | 2,264,692 | 1,090,190,563 |
| 2024-11-08 | 4.93 | 4.94 | 4.85 | 4.86 | -1.22% | 2,478,781 | 1,210,504,850 |
| 2024-11-07 | 4.88 | 4.93 | 4.87 | 4.92 | +0.61% | 1,969,678 | 964,964,428 |
| 2024-11-06 | 4.91 | 4.91 | 4.87 | 4.89 | -0.41% | 1,496,238 | 731,510,067 |
| 2024-11-05 | 4.88 | 4.91 | 4.86 | 4.91 | +0.41% | 1,795,770 | 878,819,862 |
| 2024-11-04 | 4.89 | 4.9 | 4.81 | 4.89 | +0.2% | 1,441,456 | 699,641,841 |
| 2024-11-01 | 4.83 | 4.9 | 4.82 | 4.88 | +1.24% | 1,898,500 | 925,097,752 |
| 2024-10-31 | 4.84 | 4.86 | 4.81 | 4.82 | -0.21% | 1,669,408 | 806,367,335 |
| 2024-10-30 | 4.89 | 4.91 | 4.83 | 4.83 | -1.43% | 1,566,968 | 760,283,130 |
| 2024-10-29 | 4.88 | 4.92 | 4.86 | 4.9 | +0.41% | 1,619,514 | 792,257,314 |
| 2024-10-28 | 4.91 | 4.91 | 4.85 | 4.88 | -0.61% | 1,634,703 | 795,257,041 |
| 2024-10-25 | 4.94 | 4.95 | 4.9 | 4.91 | -0.81% | 1,680,682 | 826,288,021 |
| 2024-10-24 | 4.94 | 4.99 | 4.92 | 4.95 | -0.2% | 1,342,991 | 665,785,562 |
| 2024-10-23 | 4.95 | 4.96 | 4.92 | 4.96 | +0.4% | 1,708,251 | 843,401,375 |
| 2024-10-22 | 4.95 | 5 | 4.92 | 4.94 | -0.2% | 2,024,079 | 999,505,436 |
| 2024-10-21 | 5.05 | 5.05 | 4.93 | 4.95 | -1.98% | 2,822,322 | 1,399,016,851 |
| 2024-10-18 | 5.06 | 5.09 | 4.94 | 5.05 | 0% | 2,895,530 | 1,454,106,839 |
| 2024-10-17 | 5.1 | 5.14 | 5.05 | 5.05 | -0.98% | 1,889,888 | 961,257,370 |
| 2024-10-16 | 5.03 | 5.14 | 4.99 | 5.1 | +1.59% | 2,888,840 | 1,470,243,967 |
| 2024-10-15 | 5.12 | 5.13 | 5.01 | 5.02 | -2.33% | 2,706,541 | 1,370,686,345 |
| 2024-10-14 | 5.07 | 5.18 | 5.06 | 5.14 | +2.39% | 4,012,073 | 2,058,772,545 |
| 2024-10-11 | 5.03 | 5.14 | 4.95 | 5.02 | +0.2% | 3,340,337 | 1,689,847,564 |
| 2024-10-10 | 4.84 | 5.1 | 4.83 | 5.01 | +4.16% | 5,637,981 | 2,807,123,076 |
| 2024-10-09 | 4.95 | 4.98 | 4.8 | 4.81 | -3.22% | 5,755,679 | 2,811,300,614 |
| 2024-10-08 | 5.3 | 5.4 | 4.92 | 4.97 | -0.6% | 8,329,296 | 4,243,143,413 |
| 2024-09-30 | 4.86 | 5.09 | 4.75 | 5 | +2.67% | 8,027,773 | 3,934,501,056 |
| 2024-09-27 | 5.03 | 5.05 | 4.83 | 4.87 | -2.4% | 3,064,403 | 1,494,576,291 |
| 2024-09-26 | 4.9 | 5 | 4.87 | 4.99 | +1.84% | 2,943,666 | 1,450,168,151 |
| 2024-09-25 | 4.98 | 5.09 | 4.82 | 4.9 | 0% | 3,040,607 | 1,504,516,518 |
| 2024-09-24 | 4.72 | 4.9 | 4.7 | 4.9 | +4.48% | 2,660,905 | 1,280,548,834 |
| 2024-09-23 | 4.63 | 4.71 | 4.6 | 4.69 | +1.08% | 1,297,784 | 605,436,434 |
| 2024-09-20 | 4.6 | 4.65 | 4.57 | 4.64 | +0.65% | 1,636,743 | 756,507,757 |
| 2024-09-19 | 4.66 | 4.68 | 4.58 | 4.61 | -0.86% | 1,510,052 | 695,058,453 |
| 2024-09-18 | 4.6 | 4.66 | 4.59 | 4.65 | +1.53% | 1,190,226 | 551,285,092 |
| 2024-09-13 | 4.65 | 4.67 | 4.55 | 4.58 | -1.08% | 1,476,277 | 679,234,437 |
| 2024-09-12 | 4.62 | 4.66 | 4.58 | 4.63 | 0% | 1,356,145 | 626,996,317 |
| 2024-09-11 | 4.78 | 4.79 | 4.62 | 4.63 | -3.54% | 1,964,619 | 918,883,835 |
| 2024-09-10 | 4.7 | 4.81 | 4.69 | 4.8 | +2.56% | 1,948,049 | 928,993,174 |
| 2024-09-09 | 4.74 | 4.74 | 4.62 | 4.68 | -0.85% | 1,328,815 | 622,262,891 |
| 2024-09-06 | 4.71 | 4.8 | 4.71 | 4.72 | +0.21% | 1,103,783 | 525,397,283 |
| 2024-09-05 | 4.74 | 4.77 | 4.65 | 4.71 | -0.63% | 1,702,672 | 800,742,116 |
| 2024-09-04 | 4.74 | 4.8 | 4.71 | 4.74 | -0.42% | 1,539,948 | 730,750,282 |
| 2024-09-03 | 4.88 | 4.9 | 4.71 | 4.76 | -2.86% | 2,436,379 | 1,160,518,111 |
| 2024-09-02 | 4.77 | 4.93 | 4.73 | 4.9 | +2.3% | 2,640,424 | 1,286,335,119 |
| 2024-08-30 | 4.91 | 4.96 | 4.79 | 4.79 | -2.44% | 3,780,752 | 1,831,684,845 |
| 2024-08-29 | 5.11 | 5.12 | 4.89 | 4.91 | -4.1% | 2,974,358 | 1,476,152,642 |
| 2024-08-28 | 5.16 | 5.2 | 5.08 | 5.12 | -0.97% | 2,066,160 | 1,060,282,573 |
| 2024-08-27 | 5.07 | 5.17 | 5.06 | 5.17 | +1.77% | 1,877,459 | 964,774,435 |
| 2024-08-26 | 5.06 | 5.08 | 5 | 5.08 | 0% | 1,374,832 | 694,633,942 |
| 2024-08-23 | 5.07 | 5.09 | 5 | 5.08 | +0.2% | 1,524,499 | 770,603,455 |
| 2024-08-22 | 4.95 | 5.09 | 4.94 | 5.07 | +2.42% | 2,146,508 | 1,082,783,331 |
| 2024-08-21 | 4.95 | 4.97 | 4.87 | 4.95 | -0.2% | 1,405,578 | 693,522,141 |
| 2024-08-20 | 4.93 | 4.97 | 4.88 | 4.96 | +0.81% | 1,824,759 | 901,550,788 |
| 2024-08-19 | 4.81 | 4.93 | 4.79 | 4.92 | +2.29% | 1,929,695 | 941,034,592 |
| 2024-08-16 | 4.75 | 4.82 | 4.74 | 4.81 | +1.26% | 1,533,130 | 734,592,748 |
| 2024-08-15 | 4.72 | 4.76 | 4.71 | 4.75 | +0.64% | 1,291,664 | 612,385,435 |
| 2024-08-14 | 4.7 | 4.73 | 4.69 | 4.72 | +0.43% | 948,142 | 446,765,144 |
| 2024-08-13 | 4.65 | 4.72 | 4.64 | 4.7 | +0.86% | 1,491,920 | 699,882,040 |
| 2024-08-12 | 4.63 | 4.68 | 4.62 | 4.66 | +0.65% | 1,027,279 | 477,962,758 |
| 2024-08-09 | 4.62 | 4.65 | 4.6 | 4.63 | +0.22% | 961,159 | 445,225,593 |
| 2024-08-08 | 4.63 | 4.65 | 4.61 | 4.62 | 0% | 734,659 | 339,718,301 |
| 2024-08-07 | 4.61 | 4.66 | 4.59 | 4.62 | +0.22% | 1,419,535 | 657,984,136 |
| 2024-08-06 | 4.66 | 4.68 | 4.58 | 4.61 | -1.28% | 1,789,459 | 825,638,637 |
| 2024-08-05 | 4.7 | 4.72 | 4.64 | 4.67 | -0.64% | 1,679,684 | 785,372,223 |
| 2024-08-02 | 4.69 | 4.74 | 4.66 | 4.7 | +0.21% | 1,388,978 | 653,410,842 |
| 2024-08-01 | 4.66 | 4.74 | 4.6 | 4.69 | +0.64% | 1,746,428 | 818,156,048 |
| 2024-07-31 | 4.78 | 4.78 | 4.66 | 4.66 | -2.31% | 2,393,074 | 1,122,438,710 |
| 2024-07-30 | 4.75 | 4.78 | 4.72 | 4.77 | +0.63% | 1,584,165 | 753,444,753 |
| 2024-07-29 | 4.65 | 4.76 | 4.57 | 4.74 | +2.38% | 2,264,297 | 1,064,746,258 |
| 2024-07-26 | 4.73 | 4.73 | 4.58 | 4.63 | -2.11% | 2,400,796 | 1,113,123,100 |
| 2024-07-25 | 4.75 | 4.78 | 4.66 | 4.73 | -0.63% | 2,000,970 | 943,779,066 |
| 2024-07-24 | 4.74 | 4.8 | 4.73 | 4.76 | 0% | 2,009,287 | 957,652,951 |
| 2024-07-23 | 4.64 | 4.81 | 4.63 | 4.76 | +2.37% | 2,806,303 | 1,330,973,361 |
| 2024-07-22 | 4.65 | 4.67 | 4.6 | 4.65 | -0.43% | 1,800,671 | 833,981,508 |
| 2024-07-19 | 4.66 | 4.68 | 4.6 | 4.67 | +0.21% | 2,134,198 | 990,459,066 |
| 2024-07-18 | 4.66 | 4.67 | 4.61 | 4.66 | 0% | 1,903,946 | 883,954,185 |
| 2024-07-17 | 4.65 | 4.68 | 4.61 | 4.66 | -4.51% | 2,824,100 | 1,313,780,784 |
| 2024-07-16 | 4.87 | 4.97 | 4.84 | 4.88 | +0.62% | 3,332,158 | 1,629,637,396 |
| 2024-07-15 | 4.77 | 4.87 | 4.76 | 4.85 | +1.68% | 2,191,461 | 1,058,268,744 |
| 2024-07-12 | 4.69 | 4.79 | 4.68 | 4.77 | +1.49% | 2,073,275 | 986,445,438 |
| 2024-07-11 | 4.75 | 4.76 | 4.67 | 4.7 | -1.05% | 2,157,896 | 1,014,178,093 |
| 2024-07-10 | 4.74 | 4.78 | 4.73 | 4.75 | +0.21% | 1,375,908 | 653,951,386 |
| 2024-07-09 | 4.69 | 4.75 | 4.66 | 4.74 | +1.07% | 1,755,527 | 828,292,410 |
| 2024-07-08 | 4.64 | 4.71 | 4.62 | 4.69 | +1.3% | 1,942,087 | 910,261,319 |
| 2024-07-05 | 4.74 | 4.75 | 4.62 | 4.63 | -2.32% | 2,243,660 | 1,045,754,965 |
| 2024-07-04 | 4.71 | 4.75 | 4.7 | 4.74 | +0.64% | 1,462,570 | 692,390,856 |
| 2024-07-03 | 4.76 | 4.79 | 4.67 | 4.71 | -1.05% | 2,157,080 | 1,016,695,101 |
| 2024-07-02 | 4.67 | 4.76 | 4.66 | 4.76 | +1.93% | 2,246,772 | 1,062,085,419 |
| 2024-07-01 | 4.62 | 4.7 | 4.6 | 4.67 | +1.08% | 1,955,083 | 911,075,613 |
| 2024-06-28 | 4.61 | 4.63 | 4.59 | 4.62 | +0.22% | 1,622,232 | 748,106,385 |
| 2024-06-27 | 4.55 | 4.63 | 4.54 | 4.61 | +1.32% | 2,261,282 | 1,039,116,455 |
| 2024-06-26 | 4.51 | 4.58 | 4.51 | 4.55 | +0.66% | 1,845,733 | 840,327,361 |
| 2024-06-25 | 4.49 | 4.53 | 4.48 | 4.52 | +0.67% | 2,027,770 | 914,009,335 |
| 2024-06-24 | 4.48 | 4.5 | 4.46 | 4.49 | +0.45% | 1,487,372 | 666,867,807 |
| 2024-06-21 | 4.49 | 4.51 | 4.46 | 4.47 | -0.45% | 1,304,235 | 584,487,716 |
| 2024-06-20 | 4.48 | 4.5 | 4.46 | 4.49 | +0.22% | 1,081,444 | 485,227,573 |
| 2024-06-19 | 4.44 | 4.49 | 4.43 | 4.48 | +0.9% | 1,588,384 | 710,212,719 |
| 2024-06-18 | 4.43 | 4.45 | 4.4 | 4.44 | +0.23% | 1,088,951 | 482,315,934 |
| 2024-06-17 | 4.48 | 4.48 | 4.42 | 4.43 | -1.12% | 1,380,630 | 613,146,904 |
| 2024-06-14 | 4.45 | 4.49 | 4.43 | 4.48 | +0.67% | 1,703,732 | 762,017,957 |
| 2024-06-13 | 4.41 | 4.45 | 4.4 | 4.45 | +0.91% | 1,242,576 | 551,171,605 |
| 2024-06-12 | 4.46 | 4.46 | 4.38 | 4.41 | -1.12% | 1,983,115 | 874,341,310 |
| 2024-06-11 | 4.53 | 4.56 | 4.46 | 4.46 | -1.55% | 2,091,451 | 939,990,555 |
| 2024-06-07 | 4.45 | 4.53 | 4.44 | 4.53 | +1.8% | 2,495,265 | 1,121,336,641 |
| 2024-06-06 | 4.44 | 4.47 | 4.44 | 4.45 | 0% | 1,470,630 | 654,841,312 |
| 2024-06-05 | 4.44 | 4.46 | 4.42 | 4.45 | +0.23% | 1,093,432 | 485,849,834 |
| 2024-06-04 | 4.44 | 4.45 | 4.43 | 4.44 | 0% | 922,809 | 409,662,779 |
| 2024-06-03 | 4.44 | 4.46 | 4.41 | 4.44 | 0% | 1,417,848 | 628,763,238 |
| 2024-05-31 | 4.41 | 4.45 | 4.41 | 4.44 | +0.68% | 1,347,372 | 597,365,759 |
| 2024-05-30 | 4.44 | 4.47 | 4.4 | 4.41 | -0.9% | 1,798,122 | 796,672,629 |
| 2024-05-29 | 4.47 | 4.48 | 4.43 | 4.45 | -0.67% | 1,877,566 | 836,535,071 |
| 2024-05-28 | 4.51 | 4.52 | 4.47 | 4.48 | -0.67% | 1,630,781 | 731,134,772 |
| 2024-05-27 | 4.49 | 4.52 | 4.48 | 4.51 | +0.67% | 1,374,853 | 619,450,262 |
| 2024-05-24 | 4.51 | 4.53 | 4.48 | 4.48 | -0.88% | 1,368,772 | 616,665,847 |
| 2024-05-23 | 4.53 | 4.54 | 4.49 | 4.52 | -0.22% | 1,548,549 | 699,481,829 |
| 2024-05-22 | 4.51 | 4.54 | 4.49 | 4.53 | +0.44% | 1,414,914 | 639,975,037 |
| 2024-05-21 | 4.47 | 4.51 | 4.45 | 4.51 | +0.89% | 1,684,821 | 756,206,682 |
| 2024-05-20 | 4.49 | 4.54 | 4.47 | 4.47 | -0.45% | 2,033,900 | 914,526,433 |
| 2024-05-17 | 4.47 | 4.49 | 4.45 | 4.49 | +0.45% | 1,543,699 | 690,430,209 |
| 2024-05-16 | 4.44 | 4.48 | 4.42 | 4.47 | +0.68% | 1,592,009 | 710,360,645 |
| 2024-05-15 | 4.42 | 4.46 | 4.42 | 4.44 | +0.45% | 1,268,611 | 563,383,851 |
| 2024-05-14 | 4.46 | 4.47 | 4.42 | 4.42 | -0.9% | 1,680,490 | 745,130,790 |
| 2024-05-13 | 4.47 | 4.48 | 4.43 | 4.46 | -0.22% | 1,668,001 | 743,214,130 |
| 2024-05-10 | 4.47 | 4.5 | 4.45 | 4.47 | 0% | 1,644,349 | 736,861,024 |
| 2024-05-09 | 4.53 | 4.53 | 4.46 | 4.47 | -0.89% | 1,681,545 | 752,648,095 |
| 2024-05-08 | 4.48 | 4.53 | 4.48 | 4.51 | +0.67% | 1,818,127 | 819,962,093 |
| 2024-05-07 | 4.48 | 4.49 | 4.42 | 4.48 | 0% | 2,426,977 | 1,080,614,970 |
| 2024-05-06 | 4.61 | 4.62 | 4.47 | 4.48 | -2.4% | 3,946,546 | 1,779,665,412 |
| 2024-04-30 | 4.56 | 4.61 | 4.54 | 4.59 | +0.44% | 1,922,883 | 880,615,769 |
| 2024-04-29 | 4.55 | 4.6 | 4.53 | 4.57 | +0.22% | 2,111,166 | 964,370,988 |
| 2024-04-26 | 4.65 | 4.68 | 4.55 | 4.56 | -1.94% | 2,573,694 | 1,182,496,491 |
| 2024-04-25 | 4.63 | 4.66 | 4.6 | 4.65 | +0.43% | 1,647,188 | 762,346,700 |
| 2024-04-24 | 4.66 | 4.68 | 4.62 | 4.63 | -0.64% | 1,325,816 | 615,147,065 |
| 2024-04-23 | 4.66 | 4.72 | 4.62 | 4.66 | 0% | 2,025,615 | 946,982,094 |
| 2024-04-22 | 4.74 | 4.78 | 4.65 | 4.66 | -1.27% | 2,011,027 | 945,086,044 |
| 2024-04-19 | 4.69 | 4.74 | 4.68 | 4.72 | +0.64% | 1,509,633 | 711,421,795 |
| 2024-04-18 | 4.65 | 4.73 | 4.64 | 4.69 | +0.64% | 2,600,969 | 1,221,936,695 |
| 2024-04-17 | 4.62 | 4.69 | 4.55 | 4.66 | +0.43% | 2,439,184 | 1,126,031,841 |
| 2024-04-16 | 4.58 | 4.65 | 4.55 | 4.64 | +1.09% | 2,435,782 | 1,122,795,161 |
| 2024-04-15 | 4.49 | 4.59 | 4.48 | 4.59 | +2.23% | 2,256,221 | 1,028,801,099 |
| 2024-04-12 | 4.48 | 4.51 | 4.45 | 4.49 | +0.22% | 1,571,804 | 705,033,113 |
| 2024-04-11 | 4.5 | 4.51 | 4.46 | 4.48 | -0.44% | 1,175,295 | 527,257,557 |
| 2024-04-10 | 4.48 | 4.53 | 4.48 | 4.5 | +0.22% | 1,386,451 | 625,491,520 |
| 2024-04-09 | 4.53 | 4.57 | 4.47 | 4.49 | -0.88% | 1,645,829 | 741,802,592 |
| 2024-04-08 | 4.47 | 4.55 | 4.44 | 4.53 | +1.12% | 1,800,915 | 812,507,855 |
| 2024-04-03 | 4.49 | 4.52 | 4.46 | 4.48 | -0.44% | 1,312,816 | 588,985,057 |
| 2024-04-02 | 4.47 | 4.51 | 4.45 | 4.5 | +0.9% | 1,305,034 | 585,789,358 |
| 2024-04-01 | 4.41 | 4.47 | 4.39 | 4.46 | +1.36% | 1,800,109 | 799,116,436 |
| 2024-03-29 | 4.37 | 4.45 | 4.36 | 4.4 | +0.46% | 1,687,975 | 745,651,756 |
| 2024-03-28 | 4.48 | 4.49 | 4.37 | 4.38 | -2.45% | 2,190,752 | 963,876,028 |
| 2024-03-27 | 4.44 | 4.53 | 4.43 | 4.49 | +1.13% | 1,664,170 | 745,266,934 |
| 2024-03-26 | 4.41 | 4.44 | 4.37 | 4.44 | +0.91% | 1,583,148 | 698,027,004 |
| 2024-03-25 | 4.39 | 4.42 | 4.36 | 4.4 | +0.23% | 1,419,827 | 623,936,711 |
| 2024-03-22 | 4.38 | 4.41 | 4.35 | 4.39 | +0.46% | 1,556,703 | 681,867,075 |
| 2024-03-21 | 4.36 | 4.42 | 4.35 | 4.37 | +0.46% | 1,739,503 | 763,517,525 |
| 2024-03-20 | 4.28 | 4.38 | 4.27 | 4.35 | +1.4% | 1,583,318 | 686,206,025 |
| 2024-03-19 | 4.34 | 4.34 | 4.29 | 4.29 | -1.38% | 1,663,927 | 716,268,013 |
| 2024-03-18 | 4.35 | 4.36 | 4.3 | 4.35 | 0% | 1,769,636 | 766,052,510 |
| 2024-03-15 | 4.37 | 4.4 | 4.35 | 4.35 | -0.46% | 1,295,432 | 566,682,086 |
| 2024-03-14 | 4.35 | 4.41 | 4.34 | 4.37 | +0.23% | 1,624,540 | 709,448,122 |
| 2024-03-13 | 4.39 | 4.4 | 4.35 | 4.36 | -0.68% | 1,957,893 | 857,070,587 |
| 2024-03-12 | 4.51 | 4.51 | 4.39 | 4.39 | -2.66% | 2,572,463 | 1,140,780,133 |
| 2024-03-11 | 4.55 | 4.56 | 4.5 | 4.51 | -0.88% | 1,714,161 | 774,598,917 |
| 2024-03-08 | 4.56 | 4.58 | 4.53 | 4.55 | -0.44% | 1,171,782 | 533,872,495 |
| 2024-03-07 | 4.55 | 4.58 | 4.53 | 4.57 | +0.44% | 1,419,017 | 647,278,350 |
| 2024-03-06 | 4.6 | 4.63 | 4.54 | 4.55 | -1.09% | 1,702,465 | 781,574,343 |
| 2024-03-05 | 4.51 | 4.61 | 4.51 | 4.6 | +2% | 2,077,074 | 951,681,161 |
| 2024-03-04 | 4.47 | 4.54 | 4.45 | 4.51 | +0.67% | 1,928,423 | 867,836,835 |
| 2024-03-01 | 4.47 | 4.5 | 4.44 | 4.48 | +0.22% | 1,886,828 | 844,177,166 |
| 2024-02-29 | 4.45 | 4.48 | 4.43 | 4.47 | +0.22% | 1,779,424 | 793,297,584 |
| 2024-02-28 | 4.46 | 4.5 | 4.38 | 4.46 | 0% | 2,310,751 | 1,025,807,767 |
| 2024-02-27 | 4.45 | 4.51 | 4.43 | 4.46 | 0% | 1,569,937 | 701,135,884 |
| 2024-02-26 | 4.6 | 4.6 | 4.45 | 4.46 | -3.04% | 2,313,594 | 1,045,296,523 |
| 2024-02-23 | 4.57 | 4.67 | 4.56 | 4.6 | +0.88% | 1,923,149 | 889,355,969 |
| 2024-02-22 | 4.56 | 4.58 | 4.52 | 4.56 | 0% | 1,529,266 | 695,281,649 |
| 2024-02-21 | 4.52 | 4.64 | 4.51 | 4.56 | +0.66% | 2,183,157 | 1,000,515,490 |
| 2024-02-20 | 4.5 | 4.55 | 4.46 | 4.53 | +0.44% | 1,886,115 | 851,920,730 |
| 2024-02-19 | 4.3 | 4.52 | 4.27 | 4.51 | +4.64% | 3,585,662 | 1,578,816,709 |
| 2024-02-08 | 4.32 | 4.34 | 4.19 | 4.31 | -0.92% | 3,494,569 | 1,488,538,044 |
| 2024-02-07 | 4.43 | 4.45 | 4.24 | 4.35 | -2.47% | 4,745,527 | 2,053,680,793 |
| 2024-02-06 | 4.44 | 4.51 | 4.4 | 4.46 | +0.45% | 3,622,535 | 1,619,218,540 |
| 2024-02-05 | 4.3 | 4.45 | 4.28 | 4.44 | +2.78% | 3,987,515 | 1,749,168,821 |
| 2024-02-02 | 4.28 | 4.33 | 4.25 | 4.32 | +1.17% | 2,828,394 | 1,216,690,135 |
| 2024-02-01 | 4.31 | 4.33 | 4.27 | 4.27 | -1.16% | 2,077,571 | 891,443,487 |
| 2024-01-31 | 4.25 | 4.35 | 4.24 | 4.32 | +1.17% | 2,501,451 | 1,077,385,711 |
| 2024-01-30 | 4.28 | 4.34 | 4.23 | 4.27 | -0.7% | 2,083,057 | 892,534,692 |
| 2024-01-29 | 4.29 | 4.35 | 4.24 | 4.3 | +0.47% | 2,743,804 | 1,180,774,765 |
| 2024-01-26 | 4.14 | 4.29 | 4.14 | 4.28 | +3.13% | 3,381,616 | 1,430,158,410 |
| 2024-01-25 | 4.11 | 4.17 | 4.1 | 4.15 | +1.22% | 2,402,810 | 993,808,139 |
| 2024-01-24 | 3.99 | 4.1 | 3.98 | 4.1 | +3.02% | 2,701,847 | 1,091,798,262 |
| 2024-01-23 | 3.98 | 4 | 3.95 | 3.98 | -0.5% | 2,208,442 | 877,659,537 |
| 2024-01-22 | 3.97 | 4.03 | 3.95 | 4 | +0.76% | 2,897,222 | 1,159,945,303 |
| 2024-01-19 | 4 | 4 | 3.95 | 3.97 | -1% | 2,431,858 | 967,239,940 |
| 2024-01-18 | 4.03 | 4.04 | 3.89 | 4.01 | -0.5% | 3,985,244 | 1,575,766,405 |
| 2024-01-17 | 4.06 | 4.1 | 4.03 | 4.03 | -0.98% | 2,177,289 | 884,998,531 |
| 2024-01-16 | 4.04 | 4.07 | 4.02 | 4.07 | +0.49% | 1,861,650 | 754,347,880 |
| 2024-01-15 | 4.03 | 4.05 | 4.01 | 4.05 | +0.5% | 1,295,590 | 522,949,767 |
| 2024-01-12 | 3.97 | 4.04 | 3.97 | 4.03 | +1.26% | 1,563,831 | 628,058,048 |
| 2024-01-11 | 4.03 | 4.04 | 3.98 | 3.98 | -1.49% | 2,039,540 | 816,986,619 |
| 2024-01-10 | 4.1 | 4.13 | 4.04 | 4.04 | -1.46% | 2,037,085 | 828,319,237 |
| 2024-01-09 | 4.09 | 4.12 | 4.05 | 4.1 | 0% | 1,669,200 | 681,450,196 |
| 2024-01-08 | 4.12 | 4.15 | 4.08 | 4.1 | -0.49% | 1,863,336 | 766,636,713 |
| 2024-01-05 | 4.14 | 4.19 | 4.1 | 4.12 | -0.48% | 2,148,801 | 890,404,786 |
| 2024-01-04 | 4.05 | 4.15 | 4.04 | 4.14 | +2.22% | 2,563,064 | 1,049,333,406 |
| 2024-01-03 | 4.01 | 4.06 | 4.01 | 4.05 | +1% | 1,833,777 | 741,172,791 |
| 2024-01-02 | 3.99 | 4.04 | 3.98 | 4.01 | +0.5% | 1,670,528 | 671,748,519 |
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：