当前时间：加载中...
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 4.54 | 4.46 | -0.05 | -1.11% | 4.45 | 4.63 | 528859 | 23959 | 1.91% |
| 2026-03-19 | 4.57 | 4.51 | -0.14 | -3.01% | 4.50 | 4.64 | 699990 | 31871 | 2.53% |
| 2026-03-18 | 4.72 | 4.65 | -0.14 | -2.92% | 4.55 | 4.76 | 923471 | 42712 | 3.34% |
| 2026-03-17 | 4.99 | 4.79 | -0.25 | -4.96% | 4.77 | 5.04 | 1011041 | 49484 | 3.66% |
| 2026-03-16 | 4.98 | 5.04 | 0.15 | 3.07% | 4.86 | 5.12 | 1465575 | 73428 | 5.30% |
| 2026-03-13 | 4.77 | 4.89 | 0.03 | 0.62% | 4.77 | 4.92 | 958143 | 46487 | 3.47% |
| 2026-03-12 | 4.70 | 4.86 | 0.15 | 3.18% | 4.67 | 5.16 | 1555271 | 76549 | 5.63% |
| 2026-03-11 | 4.68 | 4.71 | 0.04 | 0.86% | 4.63 | 4.73 | 543719 | 25493 | 1.97% |
| 2026-03-10 | 4.68 | 4.67 | 0.03 | 0.65% | 4.63 | 4.73 | 530587 | 24787 | 1.92% |
| 2026-03-09 | 4.55 | 4.64 | 0.01 | 0.22% | 4.55 | 4.65 | 528957 | 24330 | 1.91% |
| 2026-03-06 | 4.69 | 4.63 | -0.11 | -2.32% | 4.51 | 4.69 | 1135826 | 52113 | 4.11% |
| 2026-03-05 | 4.38 | 4.74 | 0.43 | 9.98% | 4.38 | 4.74 | 908177 | 42483 | 3.29% |
| 2026-03-04 | 4.30 | 4.31 | -0.07 | -1.60% | 4.28 | 4.37 | 400976 | 17314 | 1.45% |
| 2026-03-03 | 4.57 | 4.38 | -0.20 | -4.37% | 4.37 | 4.61 | 610595 | 27293 | 2.21% |
| 2026-03-02 | 4.65 | 4.58 | -0.16 | -3.38% | 4.53 | 4.66 | 638035 | 29283 | 2.31% |
| 2026-02-27 | 4.68 | 4.74 | 0.03 | 0.64% | 4.66 | 4.74 | 359750 | 16967 | 1.30% |
| 2026-02-26 | 4.76 | 4.71 | -0.05 | -1.05% | 4.68 | 4.76 | 402829 | 18988 | 1.46% |
| 2026-02-25 | 4.74 | 4.76 | 0.02 | 0.42% | 4.71 | 4.77 | 443737 | 21072 | 1.61% |
| 2026-02-24 | 4.69 | 4.74 | 0.14 | 3.04% | 4.66 | 4.79 | 754412 | 35784 | 2.73% |
| 2026-02-13 | 4.61 | 4.60 | -0.03 | -0.65% | 4.60 | 4.65 | 261919 | 12118 | 0.95% |
| 2026-02-12 | 4.68 | 4.63 | -0.05 | -1.07% | 4.61 | 4.70 | 349131 | 16194 | 1.26% |
| 2026-02-11 | 4.73 | 4.68 | -0.07 | -1.47% | 4.68 | 4.73 | 325227 | 15270 | 1.18% |
| 2026-02-10 | 4.69 | 4.75 | 0.06 | 1.28% | 4.68 | 4.79 | 488393 | 23174 | 1.77% |
| 2026-02-09 | 4.71 | 4.69 | 0.02 | 0.43% | 4.68 | 4.73 | 349672 | 16407 | 1.27% |
| 2026-02-06 | 4.65 | 4.67 | -0.04 | -0.85% | 4.61 | 4.67 | 367489 | 17055 | 1.33% |
| 2026-02-05 | 4.73 | 4.71 | 0.04 | 0.86% | 4.70 | 4.77 | 480336 | 22712 | 1.74% |
| 2026-02-04 | 4.71 | 4.67 | 0.09 | 1.97% | 4.65 | 4.79 | 613733 | 28863 | 2.22% |
| 2026-02-03 | 4.59 | 4.58 | -0.01 | -0.22% | 4.52 | 4.62 | 502364 | 22945 | 1.82% |
| 2026-02-02 | 4.62 | 4.59 | -0.08 | -1.71% | 4.58 | 4.66 | 449489 | 20728 | 1.63% |
| 2026-01-30 | 4.63 | 4.67 | 0.00 | 0.00% | 4.60 | 4.71 | 455955 | 21218 | 1.65% |
| 2026-01-29 | 4.80 | 4.67 | -0.18 | -3.71% | 4.66 | 4.82 | 953635 | 44826 | 3.45% |
| 2026-01-28 | 4.91 | 4.85 | -0.07 | -1.42% | 4.85 | 4.93 | 448238 | 21856 | 1.62% |
| 2026-01-27 | 4.90 | 4.92 | -0.01 | -0.20% | 4.81 | 4.92 | 594669 | 28937 | 2.15% |
| 2026-01-26 | 5.04 | 4.93 | -0.11 | -2.18% | 4.90 | 5.04 | 769305 | 38015 | 2.78% |
| 2026-01-23 | 4.95 | 5.04 | 0.10 | 2.02% | 4.92 | 5.04 | 813651 | 40694 | 2.94% |
| 2026-01-22 | 4.94 | 4.94 | -0.01 | -0.20% | 4.91 | 4.98 | 455078 | 22477 | 1.65% |
| 2026-01-21 | 4.90 | 4.95 | 0.01 | 0.20% | 4.87 | 4.95 | 489998 | 24119 | 1.77% |
| 2026-01-20 | 5.01 | 4.94 | -0.09 | -1.79% | 4.92 | 5.02 | 745385 | 36888 | 2.70% |
| 2026-01-19 | 5.08 | 5.03 | -0.04 | -0.79% | 5.01 | 5.08 | 671170 | 33716 | 2.43% |
| 2026-01-16 | 5.00 | 5.07 | 0.06 | 1.20% | 4.99 | 5.15 | 940287 | 47732 | 3.40% |
| 2026-01-15 | 5.05 | 5.01 | -0.09 | -1.76% | 5.00 | 5.15 | 889156 | 44852 | 3.22% |
| 2026-01-14 | 5.08 | 5.10 | 0.01 | 0.20% | 5.04 | 5.17 | 1206526 | 61726 | 4.37% |
| 2026-01-13 | 5.24 | 5.09 | -0.14 | -2.68% | 5.08 | 5.27 | 1271312 | 65150 | 4.60% |
| 2026-01-12 | 5.16 | 5.23 | 0.08 | 1.55% | 5.12 | 5.28 | 1649254 | 85627 | 5.97% |
| 2026-01-09 | 5.11 | 5.15 | 0.05 | 0.98% | 5.07 | 5.20 | 1393871 | 71512 | 5.04% |
| 2026-01-08 | 5.10 | 5.10 | 0.01 | 0.20% | 5.07 | 5.14 | 934712 | 47644 | 3.38% |
| 2026-01-07 | 5.11 | 5.09 | -0.15 | -2.86% | 5.07 | 5.17 | 1401884 | 71598 | 5.07% |
| 2026-01-06 | 4.95 | 5.24 | 0.29 | 5.86% | 4.93 | 5.38 | 2418104 | 124764 | 8.75% |
| 2026-01-05 | 4.89 | 4.95 | 0.07 | 1.43% | 4.84 | 4.95 | 880130 | 43109 | 3.19% |
| 2025-12-31 | 4.85 | 4.88 | 0.03 | 0.62% | 4.79 | 4.90 | 769140 | 37366 | 2.78% |
| 2025-12-30 | 4.92 | 4.85 | -0.11 | -2.22% | 4.85 | 4.95 | 959441 | 47014 | 3.47% |
| 2025-12-29 | 5.00 | 4.96 | -0.08 | -1.59% | 4.94 | 5.06 | 1010506 | 50251 | 3.66% |
| 2025-12-26 | 4.96 | 5.04 | 0.05 | 1.00% | 4.91 | 5.10 | 1314609 | 65665 | 4.76% |
| 2025-12-25 | 5.01 | 4.99 | -0.02 | -0.40% | 4.96 | 5.03 | 799250 | 39826 | 2.89% |
| 2025-12-24 | 4.93 | 5.01 | 0.04 | 0.80% | 4.88 | 5.04 | 827964 | 41274 | 3.00% |
| 2025-12-23 | 5.12 | 4.97 | -0.15 | -2.93% | 4.92 | 5.12 | 1406753 | 70547 | 5.09% |
| 2025-12-22 | 5.10 | 5.12 | -0.08 | -1.54% | 5.08 | 5.15 | 1268625 | 64797 | 4.59% |
| 2025-12-19 | 5.09 | 5.20 | 0.14 | 2.77% | 5.02 | 5.28 | 1800471 | 92387 | 6.52% |
| 2025-12-18 | 5.06 | 5.06 | -0.09 | -1.75% | 5.02 | 5.14 | 1337138 | 68017 | 4.84% |
| 2025-12-17 | 5.42 | 5.15 | -0.26 | -4.81% | 5.05 | 5.50 | 2587231 | 134275 | 9.36% |
| 2025-12-16 | 5.70 | 5.41 | -0.11 | -1.99% | 5.41 | 5.85 | 3992913 | 225909 | 14.45% |
| 2025-12-15 | 5.52 | 5.52 | 0.50 | 9.96% | 5.47 | 5.52 | 1661968 | 91724 | 6.01% |
| 2025-12-12 | 5.07 | 5.02 | -0.15 | -2.90% | 4.98 | 5.16 | 1821095 | 92099 | 6.59% |