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 | 4.71 | 4.50 | -0.21 | -4.46% | 4.50 | 4.71 | 188494 | 8627 | 5.17% |
| 2026-03-19 | 4.87 | 4.71 | -0.06 | -1.26% | 4.68 | 4.87 | 181023 | 8607 | 4.97% |
| 2026-03-18 | 4.87 | 4.77 | -0.07 | -1.45% | 4.70 | 4.87 | 167897 | 7984 | 4.61% |
| 2026-03-17 | 4.92 | 4.84 | -0.09 | -1.83% | 4.83 | 5.01 | 183945 | 9034 | 5.05% |
| 2026-03-16 | 5.06 | 4.93 | -0.11 | -2.18% | 4.90 | 5.17 | 242377 | 12133 | 6.65% |
| 2026-03-13 | 5.00 | 5.04 | 0.08 | 1.61% | 4.97 | 5.17 | 285022 | 14457 | 7.82% |
| 2026-03-12 | 5.10 | 4.96 | -0.05 | -1.00% | 4.93 | 5.14 | 281825 | 14164 | 7.73% |
| 2026-03-11 | 5.02 | 5.01 | -0.04 | -0.79% | 4.88 | 5.04 | 320895 | 15900 | 8.80% |
| 2026-03-10 | 5.11 | 5.05 | -0.17 | -3.26% | 5.04 | 5.20 | 408517 | 20857 | 11.20% |
| 2026-03-09 | 5.52 | 5.22 | -0.01 | -0.19% | 5.20 | 5.62 | 544065 | 29312 | 14.92% |
| 2026-03-06 | 5.06 | 5.23 | 0.09 | 1.75% | 5.01 | 5.23 | 457452 | 23501 | 12.55% |
| 2026-03-05 | 4.95 | 5.14 | 0.01 | 0.19% | 4.80 | 5.24 | 616998 | 30790 | 16.92% |
| 2026-03-04 | 5.35 | 5.13 | -0.57 | -10.00% | 5.13 | 5.42 | 576680 | 29752 | 15.82% |
| 2026-03-03 | 5.45 | 5.70 | 0.28 | 5.17% | 5.41 | 5.95 | 1067214 | 60763 | 29.27% |
| 2026-03-02 | 5.11 | 5.42 | 0.49 | 9.94% | 5.09 | 5.42 | 422557 | 22158 | 11.59% |
| 2026-02-27 | 4.89 | 4.93 | 0.04 | 0.82% | 4.80 | 4.95 | 108892 | 5324 | 2.99% |
| 2026-02-26 | 5.01 | 4.89 | -0.12 | -2.40% | 4.87 | 5.09 | 122765 | 6053 | 3.37% |
| 2026-02-25 | 5.03 | 5.01 | -0.03 | -0.60% | 4.97 | 5.08 | 142358 | 7153 | 3.90% |
| 2026-02-24 | 4.80 | 5.04 | 0.31 | 6.55% | 4.80 | 5.05 | 188988 | 9440 | 5.18% |
| 2026-02-13 | 4.79 | 4.73 | -0.03 | -0.63% | 4.73 | 4.81 | 102125 | 4862 | 2.80% |
| 2026-02-12 | 4.90 | 4.76 | -0.10 | -2.06% | 4.75 | 4.91 | 131905 | 6323 | 3.62% |
| 2026-02-11 | 4.84 | 4.86 | 0.02 | 0.41% | 4.79 | 4.90 | 96101 | 4669 | 2.64% |
| 2026-02-10 | 4.82 | 4.84 | 0.02 | 0.41% | 4.78 | 4.89 | 93502 | 4527 | 2.56% |
| 2026-02-09 | 4.81 | 4.82 | 0.04 | 0.84% | 4.73 | 4.84 | 141100 | 6749 | 3.87% |
| 2026-02-06 | 4.67 | 4.78 | 0.10 | 2.14% | 4.60 | 4.83 | 139788 | 6655 | 3.83% |
| 2026-02-05 | 4.77 | 4.68 | -0.09 | -1.89% | 4.67 | 4.84 | 137712 | 6545 | 3.78% |
| 2026-02-04 | 4.60 | 4.77 | 0.17 | 3.70% | 4.60 | 4.85 | 188700 | 8955 | 5.18% |
| 2026-02-03 | 4.62 | 4.60 | 0.05 | 1.10% | 4.52 | 4.66 | 165091 | 7605 | 4.53% |
| 2026-02-02 | 4.71 | 4.55 | -0.25 | -5.21% | 4.50 | 4.74 | 237212 | 10962 | 6.51% |
| 2026-01-30 | 4.70 | 4.80 | 0.10 | 2.13% | 4.64 | 5.00 | 361108 | 17319 | 9.90% |
| 2026-01-29 | 4.65 | 4.70 | 0.14 | 3.07% | 4.54 | 4.74 | 301722 | 14071 | 8.28% |
| 2026-01-28 | 4.55 | 4.56 | 0.01 | 0.22% | 4.49 | 4.66 | 221182 | 10141 | 6.07% |
| 2026-01-27 | 4.65 | 4.55 | -0.12 | -2.57% | 4.48 | 4.66 | 229593 | 10428 | 6.30% |
| 2026-01-26 | 4.59 | 4.67 | 0.08 | 1.74% | 4.59 | 4.68 | 180515 | 8376 | 4.95% |
| 2026-01-23 | 4.60 | 4.59 | -0.01 | -0.22% | 4.52 | 4.62 | 124770 | 5696 | 3.42% |
| 2026-01-22 | 4.50 | 4.60 | 0.10 | 2.22% | 4.48 | 4.62 | 136493 | 6250 | 3.74% |
| 2026-01-21 | 4.41 | 4.50 | 0.06 | 1.35% | 4.37 | 4.51 | 120346 | 5361 | 3.30% |
| 2026-01-20 | 4.41 | 4.44 | 0.02 | 0.45% | 4.38 | 4.46 | 113646 | 5026 | 3.12% |
| 2026-01-19 | 4.26 | 4.42 | 0.14 | 3.27% | 4.26 | 4.43 | 110322 | 4811 | 3.03% |
| 2026-01-16 | 4.36 | 4.28 | -0.08 | -1.83% | 4.23 | 4.40 | 126620 | 5430 | 3.47% |
| 2026-01-15 | 4.42 | 4.36 | -0.09 | -2.02% | 4.34 | 4.43 | 133530 | 5846 | 3.66% |
| 2026-01-14 | 4.37 | 4.45 | 0.08 | 1.83% | 4.37 | 4.47 | 209695 | 9280 | 5.75% |
| 2026-01-13 | 4.34 | 4.37 | 0.02 | 0.46% | 4.32 | 4.45 | 181749 | 7978 | 4.99% |
| 2026-01-12 | 4.40 | 4.35 | -0.03 | -0.68% | 4.30 | 4.40 | 158379 | 6874 | 4.34% |
| 2026-01-09 | 4.38 | 4.38 | 0.11 | 2.58% | 4.30 | 4.43 | 212875 | 9291 | 5.84% |
| 2026-01-08 | 4.18 | 4.27 | 0.07 | 1.67% | 4.17 | 4.27 | 113596 | 4817 | 3.12% |
| 2026-01-07 | 4.34 | 4.20 | -0.14 | -3.23% | 4.17 | 4.34 | 161730 | 6847 | 4.44% |
| 2026-01-06 | 4.29 | 4.34 | 0.05 | 1.17% | 4.27 | 4.40 | 149212 | 6479 | 4.09% |
| 2026-01-05 | 4.39 | 4.29 | -0.01 | -0.23% | 4.28 | 4.44 | 114894 | 4987 | 3.15% |
| 2025-12-31 | 4.33 | 4.30 | -0.03 | -0.69% | 4.20 | 4.35 | 112163 | 4780 | 3.08% |
| 2025-12-30 | 4.37 | 4.33 | -0.02 | -0.46% | 4.28 | 4.41 | 93397 | 4056 | 2.56% |
| 2025-12-29 | 4.35 | 4.35 | -0.02 | -0.46% | 4.29 | 4.38 | 78372 | 3399 | 2.15% |
| 2025-12-26 | 4.39 | 4.37 | -0.02 | -0.46% | 4.35 | 4.41 | 69311 | 3036 | 1.90% |
| 2025-12-25 | 4.38 | 4.39 | 0.03 | 0.69% | 4.33 | 4.41 | 79682 | 3487 | 2.19% |
| 2025-12-24 | 4.36 | 4.36 | 0.02 | 0.46% | 4.29 | 4.38 | 73542 | 3194 | 2.02% |
| 2025-12-23 | 4.42 | 4.34 | -0.08 | -1.81% | 4.33 | 4.43 | 99245 | 4323 | 2.72% |
| 2025-12-22 | 4.44 | 4.42 | 0.01 | 0.23% | 4.39 | 4.47 | 100203 | 4439 | 2.75% |
| 2025-12-19 | 4.32 | 4.41 | 0.09 | 2.08% | 4.28 | 4.42 | 100817 | 4399 | 2.77% |
| 2025-12-18 | 4.26 | 4.32 | 0.05 | 1.17% | 4.26 | 4.37 | 93579 | 4052 | 2.57% |
| 2025-12-17 | 4.26 | 4.27 | 0.03 | 0.71% | 4.15 | 4.30 | 95405 | 4033 | 2.62% |
| 2025-12-16 | 4.34 | 4.24 | -0.11 | -2.53% | 4.22 | 4.37 | 96327 | 4111 | 2.64% |
| 2025-12-15 | 4.30 | 4.35 | 0.05 | 1.16% | 4.23 | 4.39 | 118932 | 5148 | 3.26% |
| 2025-12-12 | 4.40 | 4.30 | -0.11 | -2.49% | 4.27 | 4.43 | 133451 | 5792 | 3.66% |